Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2,526.00 | 2,530.00 | 2,508.00 | 2,508.00 | 2,508.00 | 9,300 |
27 Jun 2024 | 2,519.00 | 2,545.00 | 2,519.00 | 2,522.00 | 2,522.00 | 10,700 |
26 Jun 2024 | 2,520.00 | 2,542.00 | 2,507.00 | 2,528.00 | 2,528.00 | 31,300 |
25 Jun 2024 | 2,498.00 | 2,519.00 | 2,488.00 | 2,518.00 | 2,518.00 | 26,000 |
24 Jun 2024 | 2,499.00 | 2,499.00 | 2,468.00 | 2,478.00 | 2,478.00 | 10,300 |
21 Jun 2024 | 2,493.00 | 2,510.00 | 2,476.00 | 2,476.00 | 2,476.00 | 10,800 |
20 Jun 2024 | 2,505.00 | 2,510.00 | 2,481.00 | 2,498.00 | 2,498.00 | 6,100 |
19 Jun 2024 | 2,510.00 | 2,523.00 | 2,509.00 | 2,520.00 | 2,520.00 | 9,300 |
18 Jun 2024 | 2,490.00 | 2,508.00 | 2,490.00 | 2,502.00 | 2,502.00 | 5,500 |
17 Jun 2024 | 2,509.00 | 2,513.00 | 2,487.00 | 2,490.00 | 2,490.00 | 9,700 |
14 Jun 2024 | 2,471.00 | 2,530.00 | 2,471.00 | 2,530.00 | 2,530.00 | 15,400 |
13 Jun 2024 | 2,532.00 | 2,543.00 | 2,477.00 | 2,487.00 | 2,487.00 | 16,500 |
12 Jun 2024 | 2,520.00 | 2,543.00 | 2,517.00 | 2,531.00 | 2,531.00 | 17,000 |
11 Jun 2024 | 2,525.00 | 2,547.00 | 2,516.00 | 2,518.00 | 2,518.00 | 24,800 |
10 Jun 2024 | 2,476.00 | 2,521.00 | 2,476.00 | 2,515.00 | 2,515.00 | 31,500 |
07 Jun 2024 | 2,501.00 | 2,501.00 | 2,464.00 | 2,469.00 | 2,469.00 | 15,900 |
06 Jun 2024 | 2,518.00 | 2,518.00 | 2,473.00 | 2,501.00 | 2,501.00 | 34,600 |
05 Jun 2024 | 2,490.00 | 2,505.00 | 2,464.00 | 2,477.00 | 2,477.00 | 35,400 |
04 Jun 2024 | 2,467.00 | 2,526.00 | 2,467.00 | 2,489.00 | 2,489.00 | 54,100 |
03 Jun 2024 | 2,458.00 | 2,481.00 | 2,442.00 | 2,455.00 | 2,455.00 | 59,900 |
31 May 2024 | 2,426.00 | 2,492.00 | 2,426.00 | 2,492.00 | 2,492.00 | 58,100 |
30 May 2024 | 2,394.00 | 2,446.00 | 2,376.00 | 2,436.00 | 2,436.00 | 130,300 |
30 May 2024 | 35 Dividend | |||||
29 May 2024 | 2,562.00 | 2,566.00 | 2,509.00 | 2,509.00 | 2,474.00 | 136,200 |
28 May 2024 | 2,575.00 | 2,581.00 | 2,544.00 | 2,559.00 | 2,523.30 | 81,400 |
27 May 2024 | 2,559.00 | 2,570.00 | 2,520.00 | 2,525.00 | 2,489.78 | 101,600 |
24 May 2024 | 2,575.00 | 2,578.00 | 2,559.00 | 2,563.00 | 2,527.25 | 52,300 |
23 May 2024 | 2,575.00 | 2,593.00 | 2,569.00 | 2,583.00 | 2,546.97 | 42,300 |
22 May 2024 | 2,607.00 | 2,628.00 | 2,570.00 | 2,572.00 | 2,536.12 | 91,700 |
21 May 2024 | 2,636.00 | 2,649.00 | 2,605.00 | 2,605.00 | 2,568.66 | 42,600 |
20 May 2024 | 2,608.00 | 2,621.00 | 2,607.00 | 2,607.00 | 2,570.63 | 55,600 |
17 May 2024 | 2,596.00 | 2,612.00 | 2,583.00 | 2,606.00 | 2,569.65 | 55,100 |
16 May 2024 | 2,628.00 | 2,629.00 | 2,587.00 | 2,604.00 | 2,567.67 | 76,700 |
15 May 2024 | 2,661.00 | 2,673.00 | 2,628.00 | 2,628.00 | 2,591.34 | 46,300 |
14 May 2024 | 2,666.00 | 2,675.00 | 2,637.00 | 2,664.00 | 2,626.84 | 49,000 |
13 May 2024 | 2,664.00 | 2,676.00 | 2,648.00 | 2,672.00 | 2,634.73 | 47,500 |
10 May 2024 | 2,691.00 | 2,694.00 | 2,661.00 | 2,663.00 | 2,625.85 | 50,700 |
09 May 2024 | 2,721.00 | 2,738.00 | 2,686.00 | 2,693.00 | 2,655.43 | 42,300 |
08 May 2024 | 2,733.00 | 2,746.00 | 2,700.00 | 2,709.00 | 2,671.21 | 40,900 |
07 May 2024 | 2,745.00 | 2,764.00 | 2,725.00 | 2,748.00 | 2,709.67 | 41,600 |
02 May 2024 | 2,724.00 | 2,743.00 | 2,703.00 | 2,715.00 | 2,677.13 | 19,800 |
01 May 2024 | 2,678.00 | 2,728.00 | 2,665.00 | 2,702.00 | 2,664.31 | 36,600 |
30 Apr 2024 | 2,661.00 | 2,690.00 | 2,653.00 | 2,681.00 | 2,643.60 | 27,900 |
26 Apr 2024 | 2,666.00 | 2,666.00 | 2,630.00 | 2,660.00 | 2,622.89 | 80,600 |
25 Apr 2024 | 2,690.00 | 2,697.00 | 2,664.00 | 2,677.00 | 2,639.66 | 22,900 |
24 Apr 2024 | 2,645.00 | 2,690.00 | 2,640.00 | 2,685.00 | 2,647.54 | 33,300 |
23 Apr 2024 | 2,654.00 | 2,664.00 | 2,626.00 | 2,645.00 | 2,608.10 | 20,800 |
22 Apr 2024 | 2,697.00 | 2,701.00 | 2,640.00 | 2,648.00 | 2,611.06 | 28,600 |
19 Apr 2024 | 2,669.00 | 2,680.00 | 2,609.00 | 2,650.00 | 2,613.03 | 37,600 |
18 Apr 2024 | 2,650.00 | 2,700.00 | 2,650.00 | 2,669.00 | 2,631.77 | 24,600 |
17 Apr 2024 | 2,700.00 | 2,700.00 | 2,613.00 | 2,642.00 | 2,605.14 | 34,800 |
16 Apr 2024 | 2,745.00 | 2,745.00 | 2,672.00 | 2,676.00 | 2,638.67 | 41,200 |
15 Apr 2024 | 2,689.00 | 2,780.00 | 2,642.00 | 2,747.00 | 2,708.68 | 55,500 |
12 Apr 2024 | 2,634.00 | 2,717.00 | 2,557.00 | 2,688.00 | 2,650.50 | 109,200 |
11 Apr 2024 | 2,700.00 | 2,765.00 | 2,691.00 | 2,734.00 | 2,695.86 | 48,700 |
10 Apr 2024 | 2,703.00 | 2,730.00 | 2,692.00 | 2,711.00 | 2,673.18 | 25,500 |
09 Apr 2024 | 2,688.00 | 2,703.00 | 2,647.00 | 2,698.00 | 2,660.36 | 26,000 |
08 Apr 2024 | 2,678.00 | 2,697.00 | 2,650.00 | 2,663.00 | 2,625.85 | 23,200 |
05 Apr 2024 | 2,644.00 | 2,663.00 | 2,605.00 | 2,641.00 | 2,604.16 | 24,300 |
04 Apr 2024 | 2,660.00 | 2,681.00 | 2,641.00 | 2,651.00 | 2,614.02 | 24,000 |
03 Apr 2024 | 2,652.00 | 2,672.00 | 2,632.00 | 2,667.00 | 2,629.80 | 17,500 |
02 Apr 2024 | 2,680.00 | 2,712.00 | 2,655.00 | 2,666.00 | 2,628.81 | 26,500 |
01 Apr 2024 | 2,692.00 | 2,692.00 | 2,645.00 | 2,674.00 | 2,636.70 | 31,400 |
29 Mar 2024 | 2,619.00 | 2,675.00 | 2,618.00 | 2,658.00 | 2,620.92 | 18,000 |
28 Mar 2024 | 2,550.00 | 2,636.00 | 2,549.00 | 2,594.00 | 2,557.81 | 36,100 |
27 Mar 2024 | 2,572.00 | 2,572.00 | 2,542.00 | 2,549.00 | 2,513.44 | 21,800 |
26 Mar 2024 | 2,511.00 | 2,560.00 | 2,508.00 | 2,560.00 | 2,524.29 | 22,500 |
25 Mar 2024 | 2,510.00 | 2,581.00 | 2,508.00 | 2,530.00 | 2,494.71 | 26,500 |
22 Mar 2024 | 2,500.00 | 2,520.00 | 2,488.00 | 2,510.00 | 2,474.99 | 25,700 |
21 Mar 2024 | 2,465.00 | 2,499.00 | 2,458.00 | 2,484.00 | 2,449.35 | 16,300 |
19 Mar 2024 | 2,453.00 | 2,493.00 | 2,440.00 | 2,453.00 | 2,418.78 | 17,000 |
18 Mar 2024 | 2,445.00 | 2,474.00 | 2,445.00 | 2,453.00 | 2,418.78 | 15,000 |
15 Mar 2024 | 2,435.00 | 2,458.00 | 2,418.00 | 2,442.00 | 2,407.93 | 12,800 |
14 Mar 2024 | 2,427.00 | 2,455.00 | 2,427.00 | 2,445.00 | 2,410.89 | 7,200 |
13 Mar 2024 | 2,457.00 | 2,469.00 | 2,416.00 | 2,426.00 | 2,392.16 | 10,400 |
12 Mar 2024 | 2,413.00 | 2,457.00 | 2,388.00 | 2,457.00 | 2,422.73 | 22,200 |
11 Mar 2024 | 2,439.00 | 2,451.00 | 2,380.00 | 2,417.00 | 2,383.28 | 24,300 |
08 Mar 2024 | 2,461.00 | 2,495.00 | 2,437.00 | 2,459.00 | 2,424.70 | 14,600 |
07 Mar 2024 | 2,517.00 | 2,517.00 | 2,460.00 | 2,474.00 | 2,439.49 | 16,200 |
06 Mar 2024 | 2,441.00 | 2,517.00 | 2,440.00 | 2,517.00 | 2,481.89 | 20,300 |
05 Mar 2024 | 2,451.00 | 2,460.00 | 2,430.00 | 2,450.00 | 2,415.82 | 12,500 |
04 Mar 2024 | 2,490.00 | 2,497.00 | 2,442.00 | 2,442.00 | 2,407.93 | 19,900 |
01 Mar 2024 | 2,526.00 | 2,526.00 | 2,480.00 | 2,480.00 | 2,445.40 | 17,600 |
29 Feb 2024 | 2,494.00 | 2,529.00 | 2,486.00 | 2,526.00 | 2,490.76 | 15,300 |
28 Feb 2024 | 2,465.00 | 2,519.00 | 2,461.00 | 2,497.00 | 2,462.17 | 21,900 |
27 Feb 2024 | 2,470.00 | 2,508.00 | 2,452.00 | 2,471.00 | 2,436.53 | 22,900 |
26 Feb 2024 | 2,460.00 | 2,492.00 | 2,447.00 | 2,450.00 | 2,415.82 | 42,200 |
22 Feb 2024 | 2,356.00 | 2,533.00 | 2,345.00 | 2,431.00 | 2,397.09 | 178,400 |
21 Feb 2024 | 2,353.00 | 2,362.00 | 2,334.00 | 2,341.00 | 2,308.34 | 11,400 |
20 Feb 2024 | 2,377.00 | 2,384.00 | 2,352.00 | 2,360.00 | 2,327.08 | 12,200 |
19 Feb 2024 | 2,332.00 | 2,367.00 | 2,325.00 | 2,367.00 | 2,333.98 | 14,500 |
16 Feb 2024 | 2,306.00 | 2,332.00 | 2,305.00 | 2,322.00 | 2,289.61 | 15,700 |
15 Feb 2024 | 2,340.00 | 2,349.00 | 2,305.00 | 2,306.00 | 2,273.83 | 22,700 |
14 Feb 2024 | 2,372.00 | 2,375.00 | 2,332.00 | 2,346.00 | 2,313.27 | 23,700 |
13 Feb 2024 | 2,371.00 | 2,383.00 | 2,355.00 | 2,383.00 | 2,349.76 | 22,400 |
09 Feb 2024 | 2,392.00 | 2,399.00 | 2,372.00 | 2,379.00 | 2,345.81 | 22,500 |
08 Feb 2024 | 2,412.00 | 2,412.00 | 2,377.00 | 2,389.00 | 2,355.67 | 26,400 |
07 Feb 2024 | 2,405.00 | 2,434.00 | 2,405.00 | 2,416.00 | 2,382.30 | 9,600 |
06 Feb 2024 | 2,434.00 | 2,434.00 | 2,400.00 | 2,405.00 | 2,371.45 | 21,600 |
05 Feb 2024 | 2,423.00 | 2,496.00 | 2,423.00 | 2,435.00 | 2,401.03 | 28,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |