Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 2,932.00 | 2,938.00 | 2,912.00 | 2,958.00 | 2,958.00 | 24,500 |
25 Jun 2024 | 2,911.00 | 2,935.00 | 2,902.00 | 2,912.00 | 2,912.00 | 14,000 |
24 Jun 2024 | 2,931.00 | 2,931.00 | 2,894.00 | 2,917.00 | 2,917.00 | 11,800 |
21 Jun 2024 | 2,882.00 | 2,937.00 | 2,882.00 | 2,931.00 | 2,931.00 | 27,900 |
20 Jun 2024 | 2,899.00 | 2,915.00 | 2,882.00 | 2,897.00 | 2,897.00 | 13,000 |
19 Jun 2024 | 2,920.00 | 2,920.00 | 2,877.00 | 2,899.00 | 2,899.00 | 27,800 |
18 Jun 2024 | 2,850.00 | 2,915.00 | 2,850.00 | 2,914.00 | 2,914.00 | 31,700 |
17 Jun 2024 | 2,853.00 | 2,853.00 | 2,811.00 | 2,835.00 | 2,835.00 | 21,500 |
14 Jun 2024 | 2,850.00 | 2,898.00 | 2,817.00 | 2,883.00 | 2,883.00 | 40,500 |
13 Jun 2024 | 2,828.00 | 2,832.00 | 2,795.00 | 2,805.00 | 2,805.00 | 18,700 |
12 Jun 2024 | 2,837.00 | 2,849.00 | 2,817.00 | 2,828.00 | 2,828.00 | 9,800 |
11 Jun 2024 | 2,830.00 | 2,860.00 | 2,825.00 | 2,836.00 | 2,836.00 | 19,000 |
10 Jun 2024 | 2,839.00 | 2,839.00 | 2,790.00 | 2,830.00 | 2,830.00 | 13,900 |
07 Jun 2024 | 2,797.00 | 2,814.00 | 2,782.00 | 2,794.00 | 2,794.00 | 17,900 |
06 Jun 2024 | 2,816.00 | 2,827.00 | 2,786.00 | 2,797.00 | 2,797.00 | 19,300 |
05 Jun 2024 | 2,788.00 | 2,831.00 | 2,788.00 | 2,811.00 | 2,811.00 | 17,500 |
04 Jun 2024 | 2,760.00 | 2,830.00 | 2,760.00 | 2,830.00 | 2,830.00 | 32,600 |
03 Jun 2024 | 2,798.00 | 2,798.00 | 2,762.00 | 2,763.00 | 2,763.00 | 16,000 |
31 May 2024 | 2,763.00 | 2,793.00 | 2,758.00 | 2,785.00 | 2,785.00 | 10,300 |
30 May 2024 | 2,715.00 | 2,769.00 | 2,703.00 | 2,763.00 | 2,763.00 | 26,500 |
29 May 2024 | 2,783.00 | 2,783.00 | 2,721.00 | 2,736.00 | 2,736.00 | 29,500 |
28 May 2024 | 2,824.00 | 2,824.00 | 2,765.00 | 2,765.00 | 2,765.00 | 21,000 |
27 May 2024 | 2,812.00 | 2,821.00 | 2,788.00 | 2,803.00 | 2,803.00 | 19,500 |
24 May 2024 | 2,802.00 | 2,842.00 | 2,801.00 | 2,811.00 | 2,811.00 | 9,400 |
23 May 2024 | 2,830.00 | 2,844.00 | 2,806.00 | 2,827.00 | 2,827.00 | 18,500 |
22 May 2024 | 2,857.00 | 2,886.00 | 2,826.00 | 2,826.00 | 2,826.00 | 16,600 |
21 May 2024 | 2,881.00 | 2,891.00 | 2,857.00 | 2,857.00 | 2,857.00 | 15,200 |
20 May 2024 | 2,840.00 | 2,899.00 | 2,840.00 | 2,857.00 | 2,857.00 | 25,700 |
17 May 2024 | 2,817.00 | 2,852.00 | 2,802.00 | 2,852.00 | 2,852.00 | 19,600 |
16 May 2024 | 2,850.00 | 2,855.00 | 2,806.00 | 2,817.00 | 2,817.00 | 19,000 |
15 May 2024 | 2,927.00 | 2,927.00 | 2,835.00 | 2,835.00 | 2,835.00 | 35,900 |
14 May 2024 | 2,835.00 | 2,945.00 | 2,828.00 | 2,910.00 | 2,910.00 | 65,700 |
13 May 2024 | 2,842.00 | 2,912.00 | 2,811.00 | 2,878.00 | 2,878.00 | 94,200 |
10 May 2024 | 2,722.00 | 2,741.00 | 2,715.00 | 2,715.00 | 2,715.00 | 22,900 |
09 May 2024 | 2,748.00 | 2,748.00 | 2,725.00 | 2,725.00 | 2,725.00 | 17,700 |
08 May 2024 | 2,781.00 | 2,783.00 | 2,745.00 | 2,748.00 | 2,748.00 | 34,600 |
07 May 2024 | 2,779.00 | 2,804.00 | 2,768.00 | 2,793.00 | 2,793.00 | 31,300 |
02 May 2024 | 2,772.00 | 2,775.00 | 2,729.00 | 2,752.00 | 2,752.00 | 25,600 |
01 May 2024 | 2,780.00 | 2,791.00 | 2,755.00 | 2,776.00 | 2,776.00 | 31,400 |
30 Apr 2024 | 2,830.00 | 2,830.00 | 2,796.00 | 2,808.00 | 2,808.00 | 29,700 |
26 Apr 2024 | 2,790.00 | 2,800.00 | 2,761.00 | 2,780.00 | 2,780.00 | 100,100 |
25 Apr 2024 | 2,829.00 | 2,829.00 | 2,787.00 | 2,795.00 | 2,795.00 | 27,800 |
24 Apr 2024 | 2,818.00 | 2,838.00 | 2,801.00 | 2,814.00 | 2,814.00 | 33,500 |
23 Apr 2024 | 2,778.00 | 2,804.00 | 2,769.00 | 2,794.00 | 2,794.00 | 37,300 |
22 Apr 2024 | 2,699.00 | 2,756.00 | 2,693.00 | 2,748.00 | 2,748.00 | 40,200 |
19 Apr 2024 | 2,732.00 | 2,732.00 | 2,665.00 | 2,691.00 | 2,691.00 | 53,400 |
18 Apr 2024 | 2,684.00 | 2,749.00 | 2,682.00 | 2,748.00 | 2,748.00 | 39,200 |
17 Apr 2024 | 2,725.00 | 2,725.00 | 2,673.00 | 2,684.00 | 2,684.00 | 44,700 |
16 Apr 2024 | 2,727.00 | 2,727.00 | 2,687.00 | 2,687.00 | 2,687.00 | 71,300 |
15 Apr 2024 | 2,825.00 | 2,834.00 | 2,727.00 | 2,756.00 | 2,756.00 | 106,300 |
12 Apr 2024 | 2,898.00 | 2,898.00 | 2,865.00 | 2,875.00 | 2,875.00 | 16,600 |
11 Apr 2024 | 2,887.00 | 2,892.00 | 2,861.00 | 2,876.00 | 2,876.00 | 22,200 |
10 Apr 2024 | 2,901.00 | 2,919.00 | 2,888.00 | 2,889.00 | 2,889.00 | 21,300 |
09 Apr 2024 | 2,872.00 | 2,913.00 | 2,852.00 | 2,903.00 | 2,903.00 | 33,100 |
08 Apr 2024 | 2,851.00 | 2,877.00 | 2,835.00 | 2,872.00 | 2,872.00 | 33,400 |
05 Apr 2024 | 2,806.00 | 2,838.00 | 2,800.00 | 2,829.00 | 2,829.00 | 38,500 |
04 Apr 2024 | 2,860.00 | 2,860.00 | 2,822.00 | 2,841.00 | 2,841.00 | 43,800 |
03 Apr 2024 | 2,811.00 | 2,872.00 | 2,811.00 | 2,841.00 | 2,841.00 | 36,800 |
02 Apr 2024 | 2,918.00 | 2,948.00 | 2,810.00 | 2,828.00 | 2,828.00 | 87,100 |
01 Apr 2024 | 2,950.00 | 2,971.00 | 2,910.00 | 2,918.00 | 2,918.00 | 42,800 |
29 Mar 2024 | 2,940.00 | 2,975.00 | 2,940.00 | 2,970.00 | 2,970.00 | 39,100 |
28 Mar 2024 | 2,974.00 | 2,974.00 | 2,851.00 | 2,880.00 | 2,880.00 | 134,100 |
28 Mar 2024 | 2 Dividend | |||||
27 Mar 2024 | 3,025.00 | 3,055.00 | 3,005.00 | 3,015.00 | 3,013.00 | 208,100 |
26 Mar 2024 | 3,060.00 | 3,060.00 | 3,015.00 | 3,025.00 | 3,022.99 | 47,700 |
25 Mar 2024 | 3,070.00 | 3,080.00 | 3,050.00 | 3,065.00 | 3,062.97 | 30,700 |
22 Mar 2024 | 3,055.00 | 3,085.00 | 3,045.00 | 3,070.00 | 3,067.96 | 31,600 |
21 Mar 2024 | 3,055.00 | 3,120.00 | 3,025.00 | 3,035.00 | 3,032.99 | 65,000 |
19 Mar 2024 | 2,967.00 | 3,015.00 | 2,964.00 | 3,015.00 | 3,013.00 | 58,000 |
18 Mar 2024 | 2,978.00 | 2,978.00 | 2,930.00 | 2,945.00 | 2,943.05 | 43,600 |
15 Mar 2024 | 2,992.00 | 3,000.00 | 2,971.00 | 2,979.00 | 2,977.02 | 18,800 |
14 Mar 2024 | 2,944.00 | 3,000.00 | 2,944.00 | 2,987.00 | 2,985.02 | 59,800 |
13 Mar 2024 | 2,970.00 | 2,990.00 | 2,942.00 | 2,944.00 | 2,942.05 | 24,300 |
12 Mar 2024 | 2,929.00 | 2,965.00 | 2,881.00 | 2,963.00 | 2,961.03 | 32,700 |
11 Mar 2024 | 2,993.00 | 2,998.00 | 2,879.00 | 2,929.00 | 2,927.06 | 44,400 |
08 Mar 2024 | 2,991.00 | 3,005.00 | 2,967.00 | 2,983.00 | 2,981.02 | 63,600 |
07 Mar 2024 | 2,986.00 | 3,025.00 | 2,974.00 | 3,020.00 | 3,018.00 | 39,400 |
06 Mar 2024 | 2,928.00 | 2,992.00 | 2,928.00 | 2,986.00 | 2,984.02 | 47,500 |
05 Mar 2024 | 2,945.00 | 2,954.00 | 2,912.00 | 2,945.00 | 2,943.05 | 38,800 |
04 Mar 2024 | 2,951.00 | 2,970.00 | 2,908.00 | 2,955.00 | 2,953.04 | 60,500 |
01 Mar 2024 | 3,030.00 | 3,035.00 | 2,938.00 | 2,938.00 | 2,936.05 | 109,500 |
29 Feb 2024 | 2,950.00 | 3,045.00 | 2,933.00 | 3,030.00 | 3,027.99 | 64,400 |
28 Feb 2024 | 2,847.00 | 2,944.00 | 2,847.00 | 2,930.00 | 2,928.06 | 83,000 |
27 Feb 2024 | 2,861.00 | 2,871.00 | 2,832.00 | 2,847.00 | 2,845.11 | 74,900 |
26 Feb 2024 | 2,848.00 | 2,883.00 | 2,839.00 | 2,877.00 | 2,875.09 | 45,700 |
22 Feb 2024 | 2,824.00 | 2,836.00 | 2,803.00 | 2,820.00 | 2,818.13 | 39,000 |
21 Feb 2024 | 2,831.00 | 2,831.00 | 2,797.00 | 2,824.00 | 2,822.13 | 40,200 |
20 Feb 2024 | 2,888.00 | 2,892.00 | 2,825.00 | 2,831.00 | 2,829.12 | 38,900 |
19 Feb 2024 | 2,842.00 | 2,880.00 | 2,820.00 | 2,873.00 | 2,871.09 | 36,000 |
16 Feb 2024 | 2,861.00 | 2,885.00 | 2,822.00 | 2,850.00 | 2,848.11 | 45,100 |
15 Feb 2024 | 2,872.00 | 2,888.00 | 2,839.00 | 2,857.00 | 2,855.10 | 70,100 |
14 Feb 2024 | 2,999.00 | 2,999.00 | 2,849.00 | 2,849.00 | 2,847.11 | 65,600 |
13 Feb 2024 | 3,000.00 | 3,010.00 | 2,845.00 | 2,891.00 | 2,889.08 | 122,100 |
09 Feb 2024 | 2,957.00 | 3,035.00 | 2,956.00 | 2,981.00 | 2,979.02 | 52,400 |
08 Feb 2024 | 2,962.00 | 3,000.00 | 2,912.00 | 2,999.00 | 2,997.01 | 41,400 |
07 Feb 2024 | 2,981.00 | 2,982.00 | 2,932.00 | 2,962.00 | 2,960.04 | 26,900 |
06 Feb 2024 | 2,984.00 | 2,995.00 | 2,966.00 | 2,966.00 | 2,964.03 | 22,400 |
05 Feb 2024 | 3,005.00 | 3,010.00 | 2,976.00 | 2,992.00 | 2,990.02 | 21,500 |
02 Feb 2024 | 3,020.00 | 3,020.00 | 2,985.00 | 2,992.00 | 2,990.02 | 17,500 |
01 Feb 2024 | 3,000.00 | 3,025.00 | 2,973.00 | 3,020.00 | 3,018.00 | 35,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |