Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 4,390.00 | 4,417.00 | 4,335.00 | 4,348.00 | 4,348.00 | 7,436,900 |
27 Jun 2024 | 4,390.00 | 4,410.00 | 4,335.00 | 4,370.00 | 4,370.00 | 13,709,400 |
27 Jun 2024 | 97 Dividend | |||||
26 Jun 2024 | 4,499.00 | 4,510.00 | 4,457.00 | 4,502.00 | 4,405.00 | 9,804,200 |
25 Jun 2024 | 4,447.00 | 4,497.00 | 4,443.00 | 4,491.00 | 4,394.24 | 5,644,800 |
24 Jun 2024 | 4,420.00 | 4,446.00 | 4,400.00 | 4,438.00 | 4,342.38 | 4,581,900 |
21 Jun 2024 | 4,399.00 | 4,450.00 | 4,397.00 | 4,416.00 | 4,320.85 | 5,647,000 |
20 Jun 2024 | 4,385.00 | 4,414.00 | 4,363.00 | 4,389.00 | 4,294.43 | 4,376,400 |
19 Jun 2024 | 4,477.00 | 4,496.00 | 4,401.00 | 4,410.00 | 4,314.98 | 4,957,500 |
18 Jun 2024 | 4,493.00 | 4,510.00 | 4,475.00 | 4,484.00 | 4,387.39 | 3,287,300 |
17 Jun 2024 | 4,524.00 | 4,525.00 | 4,480.00 | 4,481.00 | 4,384.45 | 4,422,200 |
14 Jun 2024 | 4,492.00 | 4,537.00 | 4,472.00 | 4,524.00 | 4,426.53 | 5,215,900 |
13 Jun 2024 | 4,537.00 | 4,548.00 | 4,495.00 | 4,496.00 | 4,399.13 | 4,495,900 |
12 Jun 2024 | 4,580.00 | 4,583.00 | 4,531.00 | 4,537.00 | 4,439.25 | 5,617,100 |
11 Jun 2024 | 4,595.00 | 4,622.00 | 4,571.00 | 4,571.00 | 4,472.51 | 5,407,800 |
10 Jun 2024 | 4,561.00 | 4,600.00 | 4,561.00 | 4,571.00 | 4,472.51 | 4,179,600 |
07 Jun 2024 | 4,536.00 | 4,575.00 | 4,529.00 | 4,561.00 | 4,462.73 | 3,404,500 |
06 Jun 2024 | 4,561.00 | 4,565.00 | 4,505.00 | 4,529.00 | 4,431.42 | 4,979,300 |
05 Jun 2024 | 4,554.00 | 4,569.00 | 4,528.00 | 4,550.00 | 4,451.97 | 4,987,200 |
04 Jun 2024 | 4,540.00 | 4,587.00 | 4,526.00 | 4,570.00 | 4,471.53 | 6,556,800 |
03 Jun 2024 | 4,473.00 | 4,535.00 | 4,465.00 | 4,533.00 | 4,435.33 | 7,252,400 |
31 May 2024 | 4,418.00 | 4,453.00 | 4,416.00 | 4,452.00 | 4,356.08 | 5,464,500 |
30 May 2024 | 4,390.00 | 4,414.00 | 4,358.00 | 4,413.00 | 4,317.92 | 4,351,300 |
29 May 2024 | 4,416.00 | 4,443.00 | 4,406.00 | 4,411.00 | 4,315.96 | 3,176,100 |
28 May 2024 | 4,452.00 | 4,454.00 | 4,417.00 | 4,428.00 | 4,332.59 | 4,165,300 |
27 May 2024 | 4,457.00 | 4,464.00 | 4,443.00 | 4,452.00 | 4,356.08 | 2,823,300 |
24 May 2024 | 4,412.00 | 4,462.00 | 4,404.00 | 4,456.00 | 4,359.99 | 2,919,700 |
23 May 2024 | 4,430.00 | 4,456.00 | 4,412.00 | 4,446.00 | 4,350.21 | 2,790,600 |
22 May 2024 | 4,463.00 | 4,463.00 | 4,428.00 | 4,430.00 | 4,334.55 | 4,051,600 |
21 May 2024 | 4,454.00 | 4,489.00 | 4,448.00 | 4,456.00 | 4,359.99 | 3,461,000 |
20 May 2024 | 4,413.00 | 4,462.00 | 4,406.00 | 4,451.00 | 4,355.10 | 4,890,700 |
17 May 2024 | 4,392.00 | 4,411.00 | 4,379.00 | 4,411.00 | 4,315.96 | 2,972,900 |
16 May 2024 | 4,410.00 | 4,410.00 | 4,363.00 | 4,402.00 | 4,307.15 | 4,290,500 |
15 May 2024 | 4,362.00 | 4,404.00 | 4,357.00 | 4,395.00 | 4,300.31 | 3,925,300 |
14 May 2024 | 4,374.00 | 4,388.00 | 4,310.00 | 4,349.00 | 4,255.30 | 5,772,000 |
13 May 2024 | 4,417.00 | 4,418.00 | 4,359.00 | 4,375.00 | 4,280.74 | 5,655,700 |
10 May 2024 | 4,350.00 | 4,505.00 | 4,349.00 | 4,410.00 | 4,314.98 | 10,616,100 |
09 May 2024 | 4,289.00 | 4,345.00 | 4,282.00 | 4,342.00 | 4,248.45 | 5,704,200 |
08 May 2024 | 4,305.00 | 4,328.00 | 4,275.00 | 4,275.00 | 4,182.89 | 4,684,000 |
07 May 2024 | 4,321.00 | 4,327.00 | 4,286.00 | 4,308.00 | 4,215.18 | 4,835,800 |
02 May 2024 | 4,264.00 | 4,304.00 | 4,256.00 | 4,303.00 | 4,210.29 | 4,345,700 |
01 May 2024 | 4,248.00 | 4,277.00 | 4,237.00 | 4,264.00 | 4,172.13 | 4,587,000 |
30 Apr 2024 | 4,200.00 | 4,245.00 | 4,198.00 | 4,245.00 | 4,153.54 | 5,996,400 |
26 Apr 2024 | 4,150.00 | 4,181.00 | 4,130.00 | 4,177.00 | 4,087.00 | 3,943,100 |
25 Apr 2024 | 4,191.00 | 4,199.00 | 4,153.00 | 4,156.00 | 4,066.45 | 3,963,100 |
24 Apr 2024 | 4,178.00 | 4,200.00 | 4,167.00 | 4,200.00 | 4,109.51 | 5,111,700 |
23 Apr 2024 | 4,170.00 | 4,208.00 | 4,162.00 | 4,175.00 | 4,085.05 | 4,972,400 |
22 Apr 2024 | 4,111.00 | 4,153.00 | 4,103.00 | 4,149.00 | 4,059.61 | 4,168,000 |
19 Apr 2024 | 4,058.00 | 4,082.00 | 4,021.00 | 4,072.00 | 3,984.26 | 4,787,400 |
18 Apr 2024 | 4,058.00 | 4,090.00 | 4,015.00 | 4,075.00 | 3,987.20 | 3,807,000 |
17 Apr 2024 | 4,111.00 | 4,115.00 | 4,066.00 | 4,067.00 | 3,979.37 | 4,310,000 |
16 Apr 2024 | 4,168.00 | 4,169.00 | 4,093.00 | 4,100.00 | 4,011.66 | 6,472,100 |
15 Apr 2024 | 4,157.00 | 4,180.00 | 4,142.00 | 4,180.00 | 4,089.94 | 3,533,600 |
12 Apr 2024 | 4,141.00 | 4,169.00 | 4,126.00 | 4,168.00 | 4,078.20 | 4,136,700 |
11 Apr 2024 | 4,120.00 | 4,136.00 | 4,099.00 | 4,129.00 | 4,040.04 | 3,059,700 |
10 Apr 2024 | 4,135.00 | 4,136.00 | 4,121.00 | 4,123.00 | 4,034.17 | 2,653,400 |
09 Apr 2024 | 4,115.00 | 4,137.00 | 4,108.00 | 4,135.00 | 4,045.91 | 3,490,500 |
08 Apr 2024 | 4,109.00 | 4,130.00 | 4,094.00 | 4,099.00 | 4,010.68 | 3,950,700 |
05 Apr 2024 | 4,129.00 | 4,139.00 | 4,088.00 | 4,098.00 | 4,009.70 | 4,982,700 |
04 Apr 2024 | 4,142.00 | 4,162.00 | 4,128.00 | 4,140.00 | 4,050.80 | 4,968,900 |
03 Apr 2024 | 4,100.00 | 4,124.00 | 4,045.00 | 4,112.00 | 4,023.40 | 7,950,200 |
02 Apr 2024 | 4,105.00 | 4,159.00 | 4,089.00 | 4,152.00 | 4,062.54 | 8,841,800 |
01 Apr 2024 | 4,079.00 | 4,130.00 | 4,061.00 | 4,080.00 | 3,992.09 | 7,119,200 |
29 Mar 2024 | 4,049.00 | 4,068.00 | 4,032.00 | 4,053.00 | 3,965.67 | 2,976,800 |
28 Mar 2024 | 3,995.00 | 4,062.00 | 3,981.00 | 4,028.00 | 3,941.21 | 7,347,800 |
27 Mar 2024 | 3,978.00 | 4,015.00 | 3,968.00 | 3,998.00 | 3,911.86 | 7,606,100 |
26 Mar 2024 | 3,971.00 | 3,977.00 | 3,964.00 | 3,969.00 | 3,883.48 | 3,610,500 |
25 Mar 2024 | 3,978.00 | 3,988.00 | 3,963.00 | 3,971.00 | 3,885.44 | 3,870,400 |
22 Mar 2024 | 3,970.00 | 3,984.00 | 3,957.00 | 3,978.00 | 3,892.29 | 4,879,000 |
21 Mar 2024 | 3,970.00 | 3,970.00 | 3,948.00 | 3,958.00 | 3,872.72 | 4,888,300 |
19 Mar 2024 | 3,900.00 | 3,950.00 | 3,892.00 | 3,950.00 | 3,864.89 | 5,209,200 |
18 Mar 2024 | 3,867.00 | 3,908.00 | 3,860.00 | 3,901.00 | 3,816.95 | 4,913,900 |
15 Mar 2024 | 3,860.00 | 3,879.00 | 3,847.00 | 3,847.00 | 3,764.11 | 6,375,500 |
14 Mar 2024 | 3,829.00 | 3,869.00 | 3,821.00 | 3,869.00 | 3,785.64 | 3,261,800 |
13 Mar 2024 | 3,847.00 | 3,868.00 | 3,825.00 | 3,838.00 | 3,755.31 | 4,347,000 |
12 Mar 2024 | 3,806.00 | 3,830.00 | 3,796.00 | 3,830.00 | 3,747.48 | 5,263,300 |
11 Mar 2024 | 3,847.00 | 3,848.00 | 3,795.00 | 3,824.00 | 3,741.61 | 7,305,100 |
08 Mar 2024 | 3,850.00 | 3,873.00 | 3,842.00 | 3,864.00 | 3,780.75 | 5,325,300 |
07 Mar 2024 | 3,879.00 | 3,890.00 | 3,852.00 | 3,859.00 | 3,775.85 | 5,031,900 |
06 Mar 2024 | 3,876.00 | 3,888.00 | 3,864.00 | 3,870.00 | 3,786.62 | 4,546,300 |
05 Mar 2024 | 3,841.00 | 3,879.00 | 3,840.00 | 3,872.00 | 3,788.57 | 3,981,000 |
04 Mar 2024 | 3,878.00 | 3,882.00 | 3,837.00 | 3,838.00 | 3,755.31 | 6,779,200 |
01 Mar 2024 | 3,886.00 | 3,899.00 | 3,878.00 | 3,879.00 | 3,795.42 | 4,266,200 |
29 Feb 2024 | 3,884.00 | 3,901.00 | 3,874.00 | 3,892.00 | 3,808.14 | 4,444,700 |
28 Feb 2024 | 3,915.00 | 3,922.00 | 3,866.00 | 3,886.00 | 3,802.27 | 7,802,000 |
27 Feb 2024 | 3,923.00 | 3,942.00 | 3,915.00 | 3,922.00 | 3,837.50 | 4,013,800 |
26 Feb 2024 | 3,952.00 | 3,963.00 | 3,926.00 | 3,939.00 | 3,854.13 | 5,092,100 |
22 Feb 2024 | 3,933.00 | 3,955.00 | 3,923.00 | 3,955.00 | 3,869.79 | 6,605,700 |
21 Feb 2024 | 3,905.00 | 3,925.00 | 3,905.00 | 3,915.00 | 3,830.65 | 4,072,600 |
20 Feb 2024 | 3,918.00 | 3,934.00 | 3,902.00 | 3,905.00 | 3,820.86 | 3,816,300 |
19 Feb 2024 | 3,888.00 | 3,912.00 | 3,884.00 | 3,912.00 | 3,827.71 | 4,357,000 |
16 Feb 2024 | 3,884.00 | 3,908.00 | 3,876.00 | 3,876.00 | 3,792.49 | 6,207,300 |
15 Feb 2024 | 3,948.00 | 3,948.00 | 3,871.00 | 3,880.00 | 3,796.40 | 7,374,200 |
14 Feb 2024 | 3,946.00 | 3,956.00 | 3,867.00 | 3,909.00 | 3,824.78 | 14,648,000 |
13 Feb 2024 | 3,970.00 | 4,028.00 | 3,963.00 | 4,028.00 | 3,941.21 | 10,403,300 |
09 Feb 2024 | 3,921.00 | 3,956.00 | 3,904.00 | 3,938.00 | 3,853.15 | 5,889,000 |
08 Feb 2024 | 3,930.00 | 3,933.00 | 3,901.00 | 3,919.00 | 3,834.56 | 5,056,400 |
07 Feb 2024 | 3,934.00 | 3,939.00 | 3,904.00 | 3,939.00 | 3,854.13 | 4,399,200 |
06 Feb 2024 | 3,917.00 | 3,969.00 | 3,916.00 | 3,934.00 | 3,849.24 | 6,186,900 |
05 Feb 2024 | 3,920.00 | 3,924.00 | 3,886.00 | 3,923.00 | 3,838.48 | 5,155,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |