Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 1,180.00 | 1,195.00 | 1,149.00 | 1,175.00 | 1,175.00 | 496,456 |
30 May 2024 | 1,110.00 | 1,179.00 | 1,094.00 | 1,163.00 | 1,163.00 | 441,479 |
29 May 2024 | 1,125.00 | 1,146.00 | 1,093.00 | 1,104.00 | 1,104.00 | 275,994 |
28 May 2024 | 1,097.00 | 1,137.00 | 1,085.00 | 1,132.00 | 1,132.00 | 417,261 |
24 May 2024 | 1,084.00 | 1,112.00 | 1,079.00 | 1,097.00 | 1,097.00 | 338,755 |
23 May 2024 | 1,119.00 | 1,153.00 | 1,071.00 | 1,115.00 | 1,115.00 | 594,859 |
23 May 2024 | 29 Dividend | |||||
22 May 2024 | 1,150.00 | 1,150.00 | 1,103.00 | 1,103.00 | 1,074.00 | 261,361 |
21 May 2024 | 1,095.00 | 1,130.00 | 1,087.00 | 1,122.00 | 1,092.50 | 152,944 |
20 May 2024 | 1,084.00 | 1,149.00 | 1,084.00 | 1,125.00 | 1,095.42 | 248,573 |
17 May 2024 | 1,140.00 | 1,170.00 | 1,117.00 | 1,124.00 | 1,094.45 | 165,766 |
16 May 2024 | 1,104.00 | 1,149.00 | 1,104.00 | 1,142.00 | 1,111.97 | 196,654 |
15 May 2024 | 1,110.00 | 1,140.00 | 1,101.00 | 1,101.00 | 1,072.05 | 200,919 |
14 May 2024 | 1,100.00 | 1,170.00 | 1,087.00 | 1,108.00 | 1,078.87 | 152,986 |
13 May 2024 | 1,105.00 | 1,112.00 | 1,084.00 | 1,088.00 | 1,059.39 | 187,554 |
10 May 2024 | 1,117.00 | 1,142.00 | 1,069.00 | 1,114.00 | 1,084.71 | 175,701 |
09 May 2024 | 1,134.00 | 1,170.00 | 1,098.00 | 1,111.00 | 1,081.79 | 200,543 |
08 May 2024 | 1,103.00 | 1,170.00 | 1,103.00 | 1,134.00 | 1,104.18 | 178,471 |
07 May 2024 | 1,104.00 | 1,137.71 | 1,100.00 | 1,113.00 | 1,083.74 | 248,485 |
03 May 2024 | 1,054.00 | 1,088.00 | 1,045.00 | 1,068.00 | 1,039.92 | 187,124 |
02 May 2024 | 1,070.00 | 1,103.00 | 1,045.00 | 1,054.00 | 1,026.29 | 139,898 |
01 May 2024 | 1,166.00 | 1,166.00 | 1,080.00 | 1,081.00 | 1,052.58 | 92,807 |
30 Apr 2024 | 1,165.00 | 1,190.00 | 1,126.00 | 1,126.00 | 1,096.40 | 166,554 |
29 Apr 2024 | 1,155.00 | 1,168.61 | 1,126.00 | 1,159.00 | 1,128.53 | 296,330 |
26 Apr 2024 | 1,088.00 | 1,141.00 | 1,084.00 | 1,123.00 | 1,093.47 | 307,104 |
25 Apr 2024 | 1,060.00 | 1,100.00 | 1,060.00 | 1,092.00 | 1,063.29 | 236,244 |
24 Apr 2024 | 1,085.00 | 1,085.00 | 1,065.00 | 1,076.00 | 1,047.71 | 263,496 |
23 Apr 2024 | 1,102.00 | 1,111.00 | 1,081.00 | 1,081.00 | 1,052.58 | 356,165 |
22 Apr 2024 | 1,085.00 | 1,099.00 | 1,076.00 | 1,090.00 | 1,061.34 | 221,208 |
19 Apr 2024 | 1,091.00 | 1,104.00 | 1,061.00 | 1,074.00 | 1,045.76 | 194,534 |
18 Apr 2024 | 1,101.00 | 1,114.00 | 1,088.00 | 1,094.00 | 1,065.24 | 151,932 |
17 Apr 2024 | 1,072.00 | 1,105.00 | 1,069.00 | 1,097.00 | 1,068.16 | 301,272 |
16 Apr 2024 | 1,080.00 | 1,099.00 | 1,071.00 | 1,092.00 | 1,063.29 | 230,997 |
15 Apr 2024 | 1,118.00 | 1,125.00 | 1,081.19 | 1,096.00 | 1,067.18 | 419,159 |
12 Apr 2024 | 1,124.00 | 1,173.00 | 1,115.00 | 1,127.00 | 1,097.37 | 762,456 |
11 Apr 2024 | 1,101.00 | 1,123.00 | 1,087.00 | 1,106.00 | 1,076.92 | 523,719 |
10 Apr 2024 | 1,059.00 | 1,079.54 | 1,040.00 | 1,079.00 | 1,050.63 | 358,919 |
09 Apr 2024 | 1,002.00 | 1,068.33 | 1,002.00 | 1,057.00 | 1,029.21 | 310,938 |
08 Apr 2024 | 980.00 | 1,035.00 | 980.00 | 1,026.00 | 999.02 | 459,137 |
05 Apr 2024 | 975.00 | 1,003.00 | 955.50 | 1,003.00 | 976.63 | 305,991 |
04 Apr 2024 | 1,017.00 | 1,020.00 | 975.00 | 987.50 | 961.54 | 346,218 |
03 Apr 2024 | 971.00 | 987.00 | 966.00 | 985.00 | 959.10 | 489,766 |
02 Apr 2024 | 965.50 | 999.00 | 951.00 | 967.50 | 942.06 | 350,603 |
28 Mar 2024 | 897.50 | 955.00 | 892.81 | 948.00 | 923.08 | 416,233 |
27 Mar 2024 | 878.50 | 892.50 | 854.00 | 892.50 | 869.03 | 515,904 |
26 Mar 2024 | 868.00 | 882.00 | 850.50 | 854.00 | 831.55 | 280,222 |
25 Mar 2024 | 879.00 | 906.00 | 866.00 | 876.00 | 852.97 | 249,160 |
22 Mar 2024 | 895.00 | 915.00 | 878.00 | 878.00 | 854.92 | 284,545 |
21 Mar 2024 | 898.50 | 919.00 | 887.00 | 891.00 | 867.57 | 398,375 |
20 Mar 2024 | 890.00 | 900.00 | 870.00 | 882.00 | 858.81 | 316,687 |
19 Mar 2024 | 878.00 | 901.84 | 830.56 | 888.50 | 865.14 | 1,135,405 |
18 Mar 2024 | 928.00 | 930.00 | 914.42 | 923.50 | 899.22 | 169,962 |
15 Mar 2024 | 915.00 | 921.50 | 910.00 | 921.50 | 897.27 | 353,845 |
14 Mar 2024 | 920.00 | 928.50 | 904.00 | 910.50 | 886.56 | 261,581 |
13 Mar 2024 | 912.50 | 927.00 | 903.00 | 916.50 | 892.40 | 173,162 |
12 Mar 2024 | 924.00 | 927.50 | 915.00 | 915.00 | 890.94 | 181,766 |
11 Mar 2024 | 950.00 | 950.00 | 914.54 | 922.50 | 898.25 | 245,794 |
08 Mar 2024 | 940.50 | 943.00 | 911.00 | 930.50 | 906.04 | 215,898 |
07 Mar 2024 | 930.00 | 942.50 | 921.50 | 938.50 | 913.83 | 223,467 |
06 Mar 2024 | 940.00 | 940.00 | 911.50 | 930.00 | 905.55 | 310,463 |
05 Mar 2024 | 910.00 | 939.50 | 902.00 | 928.00 | 903.60 | 230,559 |
04 Mar 2024 | 957.00 | 980.55 | 908.50 | 924.50 | 900.19 | 651,884 |
01 Mar 2024 | 944.50 | 961.00 | 929.00 | 957.00 | 931.84 | 523,227 |
29 Feb 2024 | 929.50 | 950.00 | 915.00 | 935.50 | 910.90 | 492,509 |
29 Feb 2024 | 68.44 Dividend | |||||
28 Feb 2024 | 1,000.00 | 1,008.00 | 982.50 | 984.00 | 891.49 | 456,179 |
27 Feb 2024 | 985.50 | 1,011.90 | 958.00 | 1,000.00 | 905.98 | 486,928 |
26 Feb 2024 | 945.00 | 993.50 | 921.50 | 993.50 | 900.10 | 532,735 |
23 Feb 2024 | 984.00 | 991.48 | 940.00 | 952.50 | 862.95 | 230,269 |
22 Feb 2024 | 972.50 | 1,006.00 | 963.50 | 983.50 | 891.04 | 454,326 |
21 Feb 2024 | 945.00 | 957.00 | 920.00 | 957.00 | 867.03 | 308,096 |
20 Feb 2024 | 910.50 | 925.09 | 896.00 | 924.00 | 837.13 | 293,896 |
19 Feb 2024 | 940.00 | 949.00 | 916.00 | 921.50 | 834.86 | 227,530 |
16 Feb 2024 | 935.50 | 948.50 | 917.55 | 935.00 | 847.09 | 773,436 |
15 Feb 2024 | 912.50 | 944.50 | 896.50 | 935.00 | 847.09 | 782,508 |
14 Feb 2024 | 920.50 | 925.50 | 896.50 | 904.50 | 819.46 | 625,000 |
13 Feb 2024 | 926.00 | 934.00 | 894.00 | 915.50 | 829.43 | 432,995 |
12 Feb 2024 | 938.00 | 938.50 | 884.00 | 907.50 | 822.18 | 515,795 |
09 Feb 2024 | 925.50 | 937.92 | 911.30 | 919.50 | 833.05 | 424,219 |
08 Feb 2024 | 910.00 | 942.50 | 902.00 | 935.00 | 847.09 | 537,836 |
07 Feb 2024 | 945.00 | 959.50 | 904.00 | 909.50 | 823.99 | 591,900 |
06 Feb 2024 | 903.00 | 922.00 | 896.00 | 916.00 | 829.88 | 287,441 |
05 Feb 2024 | 902.50 | 919.50 | 890.50 | 895.50 | 811.31 | 218,420 |
02 Feb 2024 | 915.00 | 931.50 | 897.50 | 897.50 | 813.12 | 328,006 |
01 Feb 2024 | 920.00 | 925.00 | 880.00 | 904.50 | 819.46 | 387,828 |
31 Jan 2024 | 930.00 | 934.00 | 907.00 | 916.50 | 830.33 | 356,830 |
30 Jan 2024 | 959.00 | 986.50 | 913.85 | 930.00 | 842.57 | 473,643 |
29 Jan 2024 | 941.50 | 974.00 | 919.50 | 943.50 | 854.80 | 259,347 |
26 Jan 2024 | 967.50 | 984.00 | 948.00 | 948.00 | 858.87 | 376,445 |
25 Jan 2024 | 928.00 | 953.50 | 888.00 | 951.50 | 862.04 | 341,323 |
24 Jan 2024 | 876.50 | 948.00 | 849.50 | 942.50 | 853.89 | 780,708 |
23 Jan 2024 | 978.50 | 980.50 | 822.50 | 845.00 | 765.56 | 1,475,513 |
22 Jan 2024 | 961.00 | 1,000.49 | 951.50 | 962.00 | 871.56 | 330,489 |
19 Jan 2024 | 965.00 | 983.00 | 875.50 | 958.00 | 867.93 | 1,335,502 |
18 Jan 2024 | 977.00 | 988.00 | 952.00 | 955.00 | 865.21 | 381,759 |
17 Jan 2024 | 1,024.00 | 1,029.00 | 951.00 | 978.50 | 886.51 | 658,835 |
16 Jan 2024 | 995.80 | 1,140.00 | 980.00 | 1,026.00 | 929.54 | 640,610 |
15 Jan 2024 | 1,029.83 | 1,112.37 | 980.20 | 1,000.00 | 905.98 | 1,680,304 |
12 Jan 2024 | 1,100.00 | 1,131.00 | 1,100.00 | 1,105.00 | 1,001.11 | 228,949 |
11 Jan 2024 | 1,121.00 | 1,145.50 | 1,089.50 | 1,097.00 | 993.86 | 212,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |