Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 2,695.00 | 2,700.00 | 2,680.00 | 2,695.00 | 2,695.00 | 23,263 |
02 Jul 2024 | 2,705.00 | 2,710.00 | 2,680.00 | 2,695.00 | 2,695.00 | 43,703 |
01 Jul 2024 | 2,710.00 | 2,710.00 | 2,685.00 | 2,700.00 | 2,700.00 | 41,540 |
28 Jun 2024 | 2,695.00 | 2,730.00 | 2,685.00 | 2,710.00 | 2,710.00 | 42,593 |
27 Jun 2024 | 2,705.00 | 2,710.00 | 2,690.00 | 2,690.00 | 2,690.00 | 20,979 |
26 Jun 2024 | 2,710.00 | 2,710.00 | 2,695.00 | 2,710.00 | 2,710.00 | 22,709 |
25 Jun 2024 | 2,725.00 | 2,725.00 | 2,695.00 | 2,710.00 | 2,710.00 | 30,887 |
24 Jun 2024 | 2,745.00 | 2,745.00 | 2,710.00 | 2,725.00 | 2,725.00 | 15,574 |
21 Jun 2024 | 2,750.00 | 2,750.00 | 2,695.00 | 2,725.00 | 2,725.00 | 51,739 |
20 Jun 2024 | 2,715.00 | 2,760.00 | 2,710.00 | 2,750.00 | 2,750.00 | 40,150 |
19 Jun 2024 | 2,730.00 | 2,730.00 | 2,710.00 | 2,715.00 | 2,715.00 | 16,959 |
18 Jun 2024 | 2,720.00 | 2,720.00 | 2,700.00 | 2,715.00 | 2,715.00 | 73,569 |
17 Jun 2024 | 2,720.00 | 2,735.00 | 2,710.00 | 2,715.00 | 2,715.00 | 17,003 |
14 Jun 2024 | 2,720.00 | 2,725.00 | 2,705.00 | 2,715.00 | 2,715.00 | 38,702 |
13 Jun 2024 | 2,720.00 | 2,725.00 | 2,710.00 | 2,715.00 | 2,715.00 | 20,364 |
12 Jun 2024 | 2,730.00 | 2,730.00 | 2,705.00 | 2,715.00 | 2,715.00 | 23,361 |
11 Jun 2024 | 2,725.00 | 2,730.00 | 2,710.00 | 2,725.00 | 2,725.00 | 45,117 |
10 Jun 2024 | 2,725.00 | 2,725.00 | 2,710.00 | 2,720.00 | 2,720.00 | 32,458 |
07 Jun 2024 | 2,740.00 | 2,740.00 | 2,710.00 | 2,725.00 | 2,725.00 | 26,945 |
05 Jun 2024 | 2,710.00 | 2,725.00 | 2,710.00 | 2,725.00 | 2,725.00 | 16,031 |
04 Jun 2024 | 2,720.00 | 2,725.00 | 2,705.00 | 2,720.00 | 2,720.00 | 70,797 |
03 Jun 2024 | 2,730.00 | 2,740.00 | 2,710.00 | 2,720.00 | 2,720.00 | 30,913 |
31 May 2024 | 2,710.00 | 2,735.00 | 2,710.00 | 2,725.00 | 2,725.00 | 15,111 |
30 May 2024 | 2,740.00 | 2,750.00 | 2,705.00 | 2,725.00 | 2,725.00 | 80,917 |
29 May 2024 | 2,755.00 | 2,760.00 | 2,730.00 | 2,745.00 | 2,745.00 | 35,087 |
28 May 2024 | 2,795.00 | 2,795.00 | 2,715.00 | 2,745.00 | 2,745.00 | 154,148 |
27 May 2024 | 2,815.00 | 2,815.00 | 2,790.00 | 2,800.00 | 2,800.00 | 19,419 |
24 May 2024 | 2,810.00 | 2,810.00 | 2,780.00 | 2,810.00 | 2,810.00 | 25,729 |
23 May 2024 | 2,820.00 | 2,820.00 | 2,790.00 | 2,815.00 | 2,815.00 | 26,049 |
22 May 2024 | 2,815.00 | 2,820.00 | 2,790.00 | 2,815.00 | 2,815.00 | 36,123 |
21 May 2024 | 2,815.00 | 2,835.00 | 2,780.00 | 2,805.00 | 2,805.00 | 70,634 |
20 May 2024 | 2,785.00 | 2,810.00 | 2,785.00 | 2,810.00 | 2,810.00 | 15,505 |
17 May 2024 | 2,805.00 | 2,815.00 | 2,770.00 | 2,795.00 | 2,795.00 | 32,289 |
16 May 2024 | 2,810.00 | 2,830.00 | 2,790.00 | 2,810.00 | 2,810.00 | 31,272 |
14 May 2024 | 2,815.00 | 2,825.00 | 2,800.00 | 2,810.00 | 2,810.00 | 43,056 |
13 May 2024 | 2,795.00 | 2,825.00 | 2,790.00 | 2,815.00 | 2,815.00 | 16,762 |
10 May 2024 | 2,775.00 | 2,815.00 | 2,765.00 | 2,815.00 | 2,815.00 | 38,013 |
09 May 2024 | 2,755.00 | 2,785.00 | 2,755.00 | 2,775.00 | 2,775.00 | 45,781 |
08 May 2024 | 2,780.00 | 2,780.00 | 2,750.00 | 2,775.00 | 2,775.00 | 40,447 |
07 May 2024 | 2,835.00 | 2,840.00 | 2,765.00 | 2,780.00 | 2,780.00 | 52,510 |
03 May 2024 | 2,820.00 | 2,830.00 | 2,785.00 | 2,810.00 | 2,810.00 | 23,802 |
02 May 2024 | 2,820.00 | 2,845.00 | 2,795.00 | 2,815.00 | 2,815.00 | 27,482 |
30 Apr 2024 | 2,795.00 | 2,825.00 | 2,795.00 | 2,820.00 | 2,820.00 | 24,910 |
29 Apr 2024 | 2,780.00 | 2,820.00 | 2,760.00 | 2,820.00 | 2,820.00 | 40,377 |
26 Apr 2024 | 2,790.00 | 2,795.00 | 2,760.00 | 2,785.00 | 2,785.00 | 26,759 |
25 Apr 2024 | 2,785.00 | 2,795.00 | 2,765.00 | 2,790.00 | 2,790.00 | 11,470 |
24 Apr 2024 | 2,770.00 | 2,805.00 | 2,745.00 | 2,790.00 | 2,790.00 | 39,047 |
23 Apr 2024 | 2,770.00 | 2,790.00 | 2,735.00 | 2,755.00 | 2,755.00 | 58,465 |
22 Apr 2024 | 2,715.00 | 2,755.00 | 2,710.00 | 2,755.00 | 2,755.00 | 28,598 |
19 Apr 2024 | 2,755.00 | 2,765.00 | 2,710.00 | 2,730.00 | 2,730.00 | 26,051 |
18 Apr 2024 | 2,705.00 | 2,750.00 | 2,705.00 | 2,750.00 | 2,750.00 | 50,179 |
17 Apr 2024 | 2,715.00 | 2,725.00 | 2,705.00 | 2,720.00 | 2,720.00 | 36,072 |
16 Apr 2024 | 2,705.00 | 2,770.00 | 2,680.00 | 2,715.00 | 2,715.00 | 109,385 |
15 Apr 2024 | 2,700.00 | 2,760.00 | 2,690.00 | 2,735.00 | 2,735.00 | 60,823 |
12 Apr 2024 | 2,770.00 | 2,780.00 | 2,740.00 | 2,745.00 | 2,745.00 | 41,905 |
11 Apr 2024 | 2,815.00 | 2,825.00 | 2,740.00 | 2,760.00 | 2,760.00 | 75,424 |
09 Apr 2024 | 2,825.00 | 2,835.00 | 2,800.00 | 2,815.00 | 2,815.00 | 54,277 |
08 Apr 2024 | 2,845.00 | 2,870.00 | 2,820.00 | 2,825.00 | 2,825.00 | 42,023 |
05 Apr 2024 | 2,890.00 | 2,890.00 | 2,825.00 | 2,850.00 | 2,850.00 | 158,073 |
04 Apr 2024 | 2,935.00 | 2,940.00 | 2,890.00 | 2,890.00 | 2,890.00 | 86,317 |
03 Apr 2024 | 2,955.00 | 2,965.00 | 2,895.00 | 2,940.00 | 2,940.00 | 100,012 |
02 Apr 2024 | 3,000.00 | 3,020.00 | 2,955.00 | 2,955.00 | 2,955.00 | 102,043 |
01 Apr 2024 | 3,020.00 | 3,020.00 | 2,940.00 | 3,000.00 | 3,000.00 | 122,711 |
29 Mar 2024 | 3,045.00 | 3,050.00 | 3,010.00 | 3,040.00 | 3,040.00 | 80,956 |
28 Mar 2024 | 3,065.00 | 3,065.00 | 2,980.00 | 3,050.00 | 3,050.00 | 139,074 |
28 Mar 2024 | 100 Dividend | |||||
27 Mar 2024 | 3,140.00 | 3,165.00 | 3,105.00 | 3,115.00 | 3,015.00 | 95,037 |
26 Mar 2024 | 3,100.00 | 3,150.00 | 3,100.00 | 3,140.00 | 3,039.20 | 85,065 |
25 Mar 2024 | 3,060.00 | 3,125.00 | 3,050.00 | 3,100.00 | 3,000.48 | 103,550 |
22 Mar 2024 | 3,030.00 | 3,060.00 | 3,015.00 | 3,060.00 | 2,961.77 | 66,720 |
21 Mar 2024 | 3,030.00 | 3,030.00 | 2,990.00 | 3,030.00 | 2,932.73 | 132,539 |
20 Mar 2024 | 3,025.00 | 3,035.00 | 3,000.00 | 3,030.00 | 2,932.73 | 69,199 |
19 Mar 2024 | 3,055.00 | 3,055.00 | 2,995.00 | 3,030.00 | 2,932.73 | 81,024 |
18 Mar 2024 | 3,015.00 | 3,060.00 | 3,015.00 | 3,045.00 | 2,947.25 | 94,598 |
15 Mar 2024 | 3,015.00 | 3,065.00 | 3,010.00 | 3,015.00 | 2,918.21 | 357,176 |
14 Mar 2024 | 3,005.00 | 3,040.00 | 2,980.00 | 3,040.00 | 2,942.41 | 70,523 |
13 Mar 2024 | 3,050.00 | 3,050.00 | 2,955.00 | 3,005.00 | 2,908.53 | 135,281 |
12 Mar 2024 | 3,060.00 | 3,060.00 | 2,990.00 | 3,005.00 | 2,908.53 | 57,417 |
11 Mar 2024 | 3,070.00 | 3,080.00 | 3,020.00 | 3,060.00 | 2,961.77 | 102,793 |
08 Mar 2024 | 3,045.00 | 3,080.00 | 3,040.00 | 3,075.00 | 2,976.28 | 111,926 |
07 Mar 2024 | 3,015.00 | 3,050.00 | 3,000.00 | 3,045.00 | 2,947.25 | 122,640 |
06 Mar 2024 | 3,035.00 | 3,045.00 | 2,990.00 | 3,035.00 | 2,937.57 | 83,473 |
05 Mar 2024 | 3,025.00 | 3,040.00 | 3,000.00 | 3,035.00 | 2,937.57 | 80,583 |
04 Mar 2024 | 2,995.00 | 3,030.00 | 2,960.00 | 3,020.00 | 2,923.05 | 156,092 |
29 Feb 2024 | 3,015.00 | 3,015.00 | 2,975.00 | 2,990.00 | 2,894.01 | 82,469 |
28 Feb 2024 | 2,990.00 | 3,025.00 | 2,975.00 | 3,005.00 | 2,908.53 | 142,107 |
27 Feb 2024 | 3,070.00 | 3,085.00 | 3,010.00 | 3,010.00 | 2,913.37 | 84,808 |
26 Feb 2024 | 3,145.00 | 3,145.00 | 3,065.00 | 3,070.00 | 2,971.44 | 179,444 |
23 Feb 2024 | 3,135.00 | 3,190.00 | 3,115.00 | 3,155.00 | 3,053.72 | 84,713 |
22 Feb 2024 | 3,150.00 | 3,155.00 | 3,115.00 | 3,140.00 | 3,039.20 | 75,566 |
21 Feb 2024 | 3,160.00 | 3,160.00 | 3,100.00 | 3,150.00 | 3,048.88 | 102,437 |
20 Feb 2024 | 3,125.00 | 3,175.00 | 3,120.00 | 3,175.00 | 3,073.07 | 132,589 |
19 Feb 2024 | 3,090.00 | 3,185.00 | 3,060.00 | 3,150.00 | 3,048.88 | 186,526 |
16 Feb 2024 | 3,075.00 | 3,100.00 | 3,045.00 | 3,090.00 | 2,990.80 | 157,217 |
15 Feb 2024 | 3,090.00 | 3,090.00 | 3,045.00 | 3,070.00 | 2,971.44 | 129,523 |
14 Feb 2024 | 3,055.00 | 3,090.00 | 3,010.00 | 3,085.00 | 2,985.96 | 199,257 |
13 Feb 2024 | 3,045.00 | 3,050.00 | 2,985.00 | 3,030.00 | 2,932.73 | 112,038 |
08 Feb 2024 | 3,035.00 | 3,050.00 | 2,975.00 | 3,030.00 | 2,932.73 | 99,014 |
07 Feb 2024 | 3,025.00 | 3,070.00 | 3,005.00 | 3,035.00 | 2,937.57 | 213,147 |
06 Feb 2024 | 2,995.00 | 3,070.00 | 2,970.00 | 3,035.00 | 2,937.57 | 322,465 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |