Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 1,013.05 | 1,021.85 | 1,012.40 | 1,012.40 | 1,012.40 | 29 |
28 May 2024 | 1,045.00 | 1,057.00 | 996.15 | 1,005.75 | 1,005.75 | 670 |
27 May 2024 | 1,047.40 | 1,050.00 | 990.25 | 1,006.30 | 1,006.30 | 1,061 |
24 May 2024 | 990.60 | 1,010.20 | 990.00 | 1,001.00 | 1,001.00 | 2,668 |
23 May 2024 | 1,005.60 | 1,005.60 | 997.20 | 1,001.25 | 1,001.25 | 355 |
22 May 2024 | 1,011.50 | 1,011.50 | 990.90 | 995.15 | 995.15 | 418 |
21 May 2024 | 1,065.25 | 1,065.25 | 1,011.00 | 1,012.05 | 1,012.05 | 583 |
17 May 2024 | 1,050.00 | 1,050.00 | 989.00 | 999.60 | 999.60 | 2,129 |
16 May 2024 | 990.80 | 990.80 | 986.30 | 990.75 | 990.75 | 257 |
15 May 2024 | 992.50 | 996.50 | 987.60 | 989.20 | 989.20 | 1,218 |
14 May 2024 | 995.70 | 1,000.00 | 990.00 | 992.50 | 992.50 | 1,341 |
13 May 2024 | 992.70 | 1,004.40 | 983.80 | 992.80 | 992.80 | 173 |
10 May 2024 | 982.05 | 993.85 | 981.60 | 989.40 | 989.40 | 151 |
09 May 2024 | 999.20 | 1,002.15 | 983.55 | 986.60 | 986.60 | 824 |
08 May 2024 | 1,000.25 | 1,000.30 | 997.00 | 1,000.30 | 1,000.30 | 156 |
07 May 2024 | 1,000.00 | 1,000.50 | 991.90 | 1,000.50 | 1,000.50 | 295 |
06 May 2024 | 998.25 | 1,002.05 | 994.35 | 994.40 | 994.40 | 648 |
03 May 2024 | 1,007.65 | 1,007.65 | 995.50 | 998.20 | 998.20 | 628 |
02 May 2024 | 991.05 | 1,008.00 | 991.05 | 1,003.35 | 1,003.35 | 295 |
30 Apr 2024 | 1,003.70 | 1,003.70 | 995.00 | 999.05 | 999.05 | 537 |
29 Apr 2024 | 1,021.10 | 1,021.10 | 994.55 | 1,001.90 | 1,001.90 | 662 |
26 Apr 2024 | 1,020.00 | 1,022.80 | 1,012.00 | 1,018.20 | 1,018.20 | 191 |
25 Apr 2024 | 1,011.55 | 1,023.60 | 1,002.00 | 1,020.10 | 1,020.10 | 265 |
24 Apr 2024 | 1,007.20 | 1,021.55 | 1,005.00 | 1,016.35 | 1,016.35 | 277 |
23 Apr 2024 | 1,027.30 | 1,028.35 | 1,013.35 | 1,017.75 | 1,017.75 | 302 |
22 Apr 2024 | 1,035.00 | 1,040.90 | 1,004.50 | 1,017.40 | 1,017.40 | 766 |
19 Apr 2024 | 1,019.80 | 1,022.65 | 1,015.20 | 1,020.10 | 1,020.10 | 34 |
18 Apr 2024 | 1,035.45 | 1,045.00 | 1,022.00 | 1,022.15 | 1,022.15 | 171 |
16 Apr 2024 | 1,034.10 | 1,034.10 | 1,022.55 | 1,022.55 | 1,022.55 | 200 |
15 Apr 2024 | 1,020.00 | 1,037.30 | 1,018.85 | 1,032.90 | 1,032.90 | 8 |
12 Apr 2024 | 1,049.00 | 1,050.00 | 1,038.00 | 1,040.95 | 1,040.95 | 68 |
10 Apr 2024 | 1,055.05 | 1,055.85 | 1,050.00 | 1,050.85 | 1,050.85 | 329 |
09 Apr 2024 | 1,084.00 | 1,100.00 | 1,045.95 | 1,049.05 | 1,049.05 | 794 |
08 Apr 2024 | 1,027.50 | 1,079.20 | 1,027.50 | 1,076.10 | 1,076.10 | 344 |
05 Apr 2024 | 1,021.75 | 1,031.00 | 1,021.75 | 1,026.95 | 1,026.95 | 63 |
04 Apr 2024 | 1,008.60 | 1,026.00 | 990.25 | 1,026.00 | 1,026.00 | 134 |
03 Apr 2024 | 1,003.95 | 1,023.50 | 1,003.95 | 1,023.50 | 1,023.50 | 642 |
02 Apr 2024 | 991.00 | 999.00 | 989.40 | 994.65 | 994.65 | 237 |
01 Apr 2024 | 1,099.00 | 1,099.00 | 980.15 | 991.00 | 991.00 | 47 |
28 Mar 2024 | 970.00 | 970.00 | 947.05 | 962.00 | 962.00 | 118 |
27 Mar 2024 | 948.90 | 974.65 | 948.90 | 956.35 | 956.35 | 241 |
26 Mar 2024 | 963.00 | 969.30 | 939.15 | 951.80 | 951.80 | 584 |
22 Mar 2024 | 974.30 | 988.55 | 952.00 | 969.55 | 969.55 | 186 |
21 Mar 2024 | 971.35 | 982.10 | 969.85 | 980.60 | 980.60 | 53 |
20 Mar 2024 | 985.10 | 985.10 | 930.50 | 935.85 | 935.85 | 401 |
19 Mar 2024 | 969.35 | 977.00 | 965.00 | 965.75 | 965.75 | 118 |
18 Mar 2024 | 999.50 | 1,000.00 | 961.45 | 981.65 | 981.65 | 126 |
15 Mar 2024 | 1,074.95 | 1,074.95 | 974.45 | 1,000.00 | 1,000.00 | 255 |
14 Mar 2024 | 900.05 | 1,031.10 | 900.05 | 993.10 | 993.10 | 554 |
13 Mar 2024 | 987.95 | 988.00 | 944.00 | 946.50 | 946.50 | 388 |
12 Mar 2024 | 996.80 | 996.80 | 971.30 | 988.80 | 988.80 | 103 |
11 Mar 2024 | 1,019.55 | 1,020.30 | 1,001.25 | 1,004.25 | 1,004.25 | 24 |
07 Mar 2024 | 1,050.10 | 1,054.65 | 1,023.55 | 1,029.25 | 1,029.25 | 626 |
06 Mar 2024 | 1,032.80 | 1,032.80 | 1,001.85 | 1,009.50 | 1,009.50 | 233 |
05 Mar 2024 | 1,049.00 | 1,051.00 | 1,009.50 | 1,017.40 | 1,017.40 | 699 |
04 Mar 2024 | 1,027.00 | 1,031.85 | 1,000.25 | 1,010.50 | 1,010.50 | 890 |
01 Mar 2024 | 1,002.00 | 1,022.50 | 985.90 | 1,009.00 | 1,009.00 | 543 |
29 Feb 2024 | 1,100.50 | 1,100.50 | 1,006.85 | 1,011.50 | 1,011.50 | 604 |
28 Feb 2024 | 1,006.90 | 1,040.00 | 1,006.70 | 1,029.10 | 1,029.10 | 494 |
27 Feb 2024 | 1,120.00 | 1,121.00 | 1,004.30 | 1,016.75 | 1,016.75 | 795 |
26 Feb 2024 | 1,080.20 | 1,080.20 | 1,043.60 | 1,049.65 | 1,049.65 | 549 |
23 Feb 2024 | 1,078.35 | 1,102.10 | 1,052.35 | 1,068.60 | 1,068.60 | 722 |
22 Feb 2024 | 1,064.15 | 1,101.40 | 1,064.15 | 1,100.35 | 1,100.35 | 459 |
21 Feb 2024 | 1,089.70 | 1,089.85 | 1,054.80 | 1,071.75 | 1,071.75 | 501 |
20 Feb 2024 | 1,090.30 | 1,095.00 | 1,078.05 | 1,086.45 | 1,086.45 | 192 |
19 Feb 2024 | 1,087.55 | 1,090.00 | 1,075.40 | 1,081.90 | 1,081.90 | 196 |
16 Feb 2024 | 1,085.85 | 1,087.55 | 1,064.15 | 1,071.75 | 1,071.75 | 77 |
15 Feb 2024 | 1,090.80 | 1,108.15 | 1,038.50 | 1,044.90 | 1,044.90 | 1,152 |
14 Feb 2024 | 1,063.10 | 1,100.95 | 1,063.10 | 1,090.45 | 1,090.45 | 278 |
13 Feb 2024 | 1,073.90 | 1,073.90 | 1,045.45 | 1,059.70 | 1,059.70 | 1,169 |
12 Feb 2024 | 1,136.50 | 1,139.15 | 1,044.00 | 1,092.30 | 1,092.30 | 416 |
09 Feb 2024 | 1,130.00 | 1,154.10 | 1,130.00 | 1,146.35 | 1,146.35 | 185 |
08 Feb 2024 | 1,182.95 | 1,182.95 | 1,142.40 | 1,154.35 | 1,154.35 | 193 |
08 Feb 2024 | 9 Dividend | |||||
07 Feb 2024 | 1,189.60 | 1,189.60 | 1,164.75 | 1,167.15 | 1,158.15 | 278 |
06 Feb 2024 | 1,197.10 | 1,197.10 | 1,135.00 | 1,166.25 | 1,157.26 | 1,353 |
05 Feb 2024 | 1,113.70 | 1,159.00 | 1,113.70 | 1,145.50 | 1,136.67 | 243 |
02 Feb 2024 | 1,087.05 | 1,104.65 | 1,076.00 | 1,091.85 | 1,083.43 | 592 |
01 Feb 2024 | 1,104.35 | 1,122.00 | 1,087.00 | 1,102.85 | 1,094.35 | 540 |
31 Jan 2024 | 1,134.40 | 1,134.40 | 1,090.50 | 1,095.25 | 1,086.80 | 246 |
30 Jan 2024 | 1,156.75 | 1,170.00 | 1,131.05 | 1,134.40 | 1,125.65 | 614 |
29 Jan 2024 | 1,163.00 | 1,186.70 | 1,154.15 | 1,180.35 | 1,171.25 | 314 |
25 Jan 2024 | 1,155.00 | 1,210.00 | 1,119.70 | 1,163.00 | 1,154.03 | 1,129 |
24 Jan 2024 | 1,070.00 | 1,116.15 | 1,062.00 | 1,099.80 | 1,091.32 | 671 |
23 Jan 2024 | 1,180.00 | 1,180.00 | 1,078.90 | 1,088.85 | 1,080.45 | 804 |
19 Jan 2024 | 1,110.00 | 1,165.00 | 1,110.00 | 1,144.05 | 1,135.23 | 1,925 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1,062.15 | 1,062.15 | 1,029.70 | 1,041.10 | 1,033.07 | 566 |
16 Jan 2024 | 1,100.05 | 1,107.95 | 1,057.05 | 1,070.70 | 1,062.44 | 392 |
15 Jan 2024 | 1,022.65 | 1,120.00 | 1,022.65 | 1,087.70 | 1,079.31 | 2,357 |
12 Jan 2024 | 1,066.65 | 1,087.90 | 1,045.90 | 1,077.40 | 1,069.09 | 609 |
11 Jan 2024 | 1,069.95 | 1,070.00 | 1,020.00 | 1,066.65 | 1,058.42 | 265 |
10 Jan 2024 | 1,063.85 | 1,065.85 | 1,033.00 | 1,038.50 | 1,030.49 | 232 |
09 Jan 2024 | 1,044.15 | 1,066.30 | 1,037.60 | 1,055.85 | 1,047.71 | 590 |
08 Jan 2024 | 1,094.70 | 1,094.75 | 1,020.00 | 1,026.25 | 1,018.34 | 191 |
05 Jan 2024 | 1,065.40 | 1,100.55 | 1,049.95 | 1,081.55 | 1,073.21 | 1,904 |
04 Jan 2024 | 1,030.00 | 1,070.00 | 1,030.00 | 1,061.00 | 1,052.82 | 541 |
03 Jan 2024 | 1,028.90 | 1,031.25 | 1,006.30 | 1,024.25 | 1,016.35 | 560 |
02 Jan 2024 | 1,036.90 | 1,041.45 | 1,011.60 | 1,017.70 | 1,009.85 | 313 |
01 Jan 2024 | 1,029.95 | 1,029.95 | 995.50 | 1,025.15 | 1,017.24 | 377 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |