Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 4,680.00 | 4,704.00 | 4,542.00 | 4,588.00 | 4,588.00 | 576,000 |
04 Jul 2024 | 4,652.00 | 4,692.00 | 4,644.00 | 4,662.00 | 4,662.00 | 249,500 |
03 Jul 2024 | 4,684.00 | 4,749.00 | 4,588.00 | 4,609.00 | 4,609.00 | 420,300 |
02 Jul 2024 | 4,501.00 | 4,622.00 | 4,485.00 | 4,615.00 | 4,615.00 | 496,000 |
01 Jul 2024 | 4,520.00 | 4,547.00 | 4,497.00 | 4,529.00 | 4,529.00 | 448,800 |
28 Jun 2024 | 4,524.00 | 4,550.00 | 4,469.00 | 4,496.00 | 4,496.00 | 354,200 |
27 Jun 2024 | 4,451.00 | 4,516.00 | 4,430.00 | 4,492.00 | 4,492.00 | 745,700 |
26 Jun 2024 | 4,425.00 | 4,484.00 | 4,410.00 | 4,469.00 | 4,469.00 | 234,000 |
25 Jun 2024 | 4,406.00 | 4,442.00 | 4,392.00 | 4,408.00 | 4,408.00 | 256,500 |
24 Jun 2024 | 4,450.00 | 4,460.00 | 4,371.00 | 4,395.00 | 4,395.00 | 370,800 |
21 Jun 2024 | 4,499.00 | 4,545.00 | 4,429.00 | 4,463.00 | 4,463.00 | 439,200 |
20 Jun 2024 | 4,426.00 | 4,594.00 | 4,412.00 | 4,515.00 | 4,515.00 | 591,900 |
19 Jun 2024 | 4,350.00 | 4,397.00 | 4,342.00 | 4,372.00 | 4,372.00 | 204,400 |
18 Jun 2024 | 4,415.00 | 4,422.00 | 4,339.00 | 4,342.00 | 4,342.00 | 169,300 |
17 Jun 2024 | 4,365.00 | 4,415.00 | 4,345.00 | 4,391.00 | 4,391.00 | 260,200 |
14 Jun 2024 | 4,312.00 | 4,396.00 | 4,301.00 | 4,375.00 | 4,375.00 | 394,900 |
13 Jun 2024 | 4,233.00 | 4,355.00 | 4,204.00 | 4,330.00 | 4,330.00 | 480,100 |
12 Jun 2024 | 4,240.00 | 4,259.00 | 4,149.00 | 4,250.00 | 4,250.00 | 856,300 |
11 Jun 2024 | 3,973.00 | 4,031.00 | 3,950.00 | 3,960.00 | 3,960.00 | 230,500 |
10 Jun 2024 | 3,911.00 | 3,989.00 | 3,892.00 | 3,973.00 | 3,973.00 | 275,600 |
07 Jun 2024 | 3,914.00 | 3,937.00 | 3,890.00 | 3,890.00 | 3,890.00 | 187,300 |
06 Jun 2024 | 3,905.00 | 3,922.00 | 3,855.00 | 3,908.00 | 3,908.00 | 195,100 |
05 Jun 2024 | 3,926.00 | 3,937.00 | 3,886.00 | 3,910.00 | 3,910.00 | 208,800 |
04 Jun 2024 | 3,922.00 | 3,950.00 | 3,897.00 | 3,930.00 | 3,930.00 | 215,200 |
03 Jun 2024 | 3,868.00 | 3,959.00 | 3,851.00 | 3,939.00 | 3,939.00 | 333,700 |
31 May 2024 | 3,803.00 | 3,885.00 | 3,803.00 | 3,879.00 | 3,879.00 | 318,400 |
30 May 2024 | 3,739.00 | 3,840.00 | 3,731.00 | 3,784.00 | 3,784.00 | 348,200 |
29 May 2024 | 3,761.00 | 3,774.00 | 3,727.00 | 3,747.00 | 3,747.00 | 153,700 |
28 May 2024 | 3,800.00 | 3,800.00 | 3,773.00 | 3,773.00 | 3,773.00 | 105,900 |
27 May 2024 | 3,796.00 | 3,811.00 | 3,777.00 | 3,800.00 | 3,800.00 | 132,000 |
24 May 2024 | 3,710.00 | 3,819.00 | 3,710.00 | 3,790.00 | 3,790.00 | 163,400 |
23 May 2024 | 3,687.00 | 3,774.00 | 3,669.00 | 3,762.00 | 3,762.00 | 146,800 |
22 May 2024 | 3,710.00 | 3,734.00 | 3,682.00 | 3,690.00 | 3,690.00 | 134,100 |
21 May 2024 | 3,668.00 | 3,767.00 | 3,668.00 | 3,725.00 | 3,725.00 | 175,100 |
20 May 2024 | 3,600.00 | 3,665.00 | 3,562.00 | 3,662.00 | 3,662.00 | 219,000 |
17 May 2024 | 3,573.00 | 3,666.00 | 3,573.00 | 3,611.00 | 3,611.00 | 234,500 |
16 May 2024 | 3,500.00 | 3,675.00 | 3,481.00 | 3,611.00 | 3,611.00 | 723,900 |
15 May 2024 | 3,491.00 | 3,507.00 | 3,449.00 | 3,470.00 | 3,470.00 | 230,300 |
14 May 2024 | 3,507.00 | 3,507.00 | 3,457.00 | 3,491.00 | 3,491.00 | 107,600 |
13 May 2024 | 3,501.00 | 3,505.00 | 3,452.00 | 3,493.00 | 3,493.00 | 87,200 |
10 May 2024 | 3,500.00 | 3,530.00 | 3,486.00 | 3,498.00 | 3,498.00 | 154,300 |
09 May 2024 | 3,510.00 | 3,520.00 | 3,482.00 | 3,482.00 | 3,482.00 | 105,500 |
08 May 2024 | 3,500.00 | 3,512.00 | 3,450.00 | 3,480.00 | 3,480.00 | 152,200 |
07 May 2024 | 3,500.00 | 3,522.00 | 3,476.00 | 3,501.00 | 3,501.00 | 295,100 |
02 May 2024 | 3,452.00 | 3,480.00 | 3,429.00 | 3,445.00 | 3,445.00 | 203,600 |
01 May 2024 | 3,427.00 | 3,449.00 | 3,397.00 | 3,426.00 | 3,426.00 | 122,500 |
30 Apr 2024 | 3,447.00 | 3,454.00 | 3,421.00 | 3,450.00 | 3,450.00 | 145,500 |
26 Apr 2024 | 3,426.00 | 3,455.00 | 3,383.00 | 3,445.00 | 3,445.00 | 176,900 |
25 Apr 2024 | 3,452.00 | 3,464.00 | 3,405.00 | 3,434.00 | 3,434.00 | 177,300 |
24 Apr 2024 | 3,479.00 | 3,479.00 | 3,450.00 | 3,460.00 | 3,460.00 | 135,500 |
23 Apr 2024 | 3,457.00 | 3,479.00 | 3,437.00 | 3,459.00 | 3,459.00 | 150,100 |
22 Apr 2024 | 3,451.00 | 3,485.00 | 3,427.00 | 3,456.00 | 3,456.00 | 207,500 |
19 Apr 2024 | 3,407.00 | 3,432.00 | 3,381.00 | 3,407.00 | 3,407.00 | 235,400 |
18 Apr 2024 | 3,424.00 | 3,455.00 | 3,386.00 | 3,431.00 | 3,431.00 | 128,900 |
17 Apr 2024 | 3,436.00 | 3,449.00 | 3,366.00 | 3,400.00 | 3,400.00 | 168,600 |
16 Apr 2024 | 3,474.00 | 3,503.00 | 3,411.00 | 3,435.00 | 3,435.00 | 207,400 |
15 Apr 2024 | 3,401.00 | 3,484.00 | 3,397.00 | 3,466.00 | 3,466.00 | 205,800 |
12 Apr 2024 | 3,455.00 | 3,455.00 | 3,405.00 | 3,420.00 | 3,420.00 | 140,400 |
11 Apr 2024 | 3,406.00 | 3,445.00 | 3,402.00 | 3,442.00 | 3,442.00 | 139,900 |
10 Apr 2024 | 3,458.00 | 3,466.00 | 3,428.00 | 3,450.00 | 3,450.00 | 146,300 |
09 Apr 2024 | 3,500.00 | 3,500.00 | 3,455.00 | 3,478.00 | 3,478.00 | 133,000 |
08 Apr 2024 | 3,521.00 | 3,544.00 | 3,468.00 | 3,501.00 | 3,501.00 | 170,100 |
05 Apr 2024 | 3,500.00 | 3,529.00 | 3,480.00 | 3,522.00 | 3,522.00 | 116,600 |
04 Apr 2024 | 3,550.00 | 3,565.00 | 3,526.00 | 3,527.00 | 3,527.00 | 115,700 |
03 Apr 2024 | 3,573.00 | 3,590.00 | 3,553.00 | 3,553.00 | 3,553.00 | 117,300 |
02 Apr 2024 | 3,660.00 | 3,660.00 | 3,562.00 | 3,605.00 | 3,605.00 | 133,100 |
01 Apr 2024 | 3,739.00 | 3,743.00 | 3,657.00 | 3,667.00 | 3,667.00 | 103,600 |
29 Mar 2024 | 3,683.00 | 3,726.00 | 3,669.00 | 3,712.00 | 3,712.00 | 46,700 |
28 Mar 2024 | 3,750.00 | 3,772.00 | 3,654.00 | 3,683.00 | 3,683.00 | 145,800 |
28 Mar 2024 | 50 Dividend | |||||
27 Mar 2024 | 3,720.00 | 3,821.00 | 3,720.00 | 3,800.00 | 3,750.00 | 180,800 |
26 Mar 2024 | 3,716.00 | 3,761.00 | 3,700.00 | 3,737.00 | 3,687.83 | 133,300 |
25 Mar 2024 | 3,802.00 | 3,810.00 | 3,744.00 | 3,748.00 | 3,698.68 | 132,400 |
22 Mar 2024 | 3,755.00 | 3,788.00 | 3,743.00 | 3,783.00 | 3,733.22 | 124,900 |
21 Mar 2024 | 3,696.00 | 3,755.00 | 3,691.00 | 3,729.00 | 3,679.93 | 216,700 |
19 Mar 2024 | 3,658.00 | 3,693.00 | 3,658.00 | 3,665.00 | 3,616.78 | 94,100 |
18 Mar 2024 | 3,603.00 | 3,718.00 | 3,603.00 | 3,686.00 | 3,637.50 | 137,000 |
15 Mar 2024 | 3,670.00 | 3,673.00 | 3,581.00 | 3,612.00 | 3,564.47 | 627,100 |
14 Mar 2024 | 3,769.00 | 3,770.00 | 3,706.00 | 3,713.00 | 3,664.14 | 121,300 |
13 Mar 2024 | 3,750.00 | 3,773.00 | 3,687.00 | 3,711.00 | 3,662.17 | 130,200 |
12 Mar 2024 | 3,700.00 | 3,727.00 | 3,661.00 | 3,723.00 | 3,674.01 | 198,900 |
11 Mar 2024 | 3,742.00 | 3,765.00 | 3,673.00 | 3,715.00 | 3,666.12 | 202,800 |
08 Mar 2024 | 3,701.00 | 3,780.00 | 3,700.00 | 3,768.00 | 3,718.42 | 248,100 |
07 Mar 2024 | 3,672.00 | 3,738.00 | 3,672.00 | 3,722.00 | 3,673.03 | 181,600 |
06 Mar 2024 | 3,594.00 | 3,678.00 | 3,594.00 | 3,666.00 | 3,617.76 | 147,200 |
05 Mar 2024 | 3,617.00 | 3,659.00 | 3,594.00 | 3,631.00 | 3,583.22 | 168,000 |
04 Mar 2024 | 3,691.00 | 3,704.00 | 3,642.00 | 3,642.00 | 3,594.08 | 152,900 |
01 Mar 2024 | 3,659.00 | 3,704.00 | 3,650.00 | 3,674.00 | 3,625.66 | 141,400 |
29 Feb 2024 | 3,651.00 | 3,686.00 | 3,627.00 | 3,650.00 | 3,601.97 | 171,300 |
28 Feb 2024 | 3,617.00 | 3,673.00 | 3,613.00 | 3,660.00 | 3,611.84 | 113,200 |
27 Feb 2024 | 3,655.00 | 3,672.00 | 3,607.00 | 3,616.00 | 3,568.42 | 145,100 |
26 Feb 2024 | 3,713.00 | 3,724.00 | 3,637.00 | 3,655.00 | 3,606.91 | 170,400 |
22 Feb 2024 | 3,696.00 | 3,779.00 | 3,696.00 | 3,724.00 | 3,675.00 | 176,800 |
21 Feb 2024 | 3,671.00 | 3,710.00 | 3,669.00 | 3,695.00 | 3,646.38 | 162,400 |
20 Feb 2024 | 3,660.00 | 3,690.00 | 3,633.00 | 3,638.00 | 3,590.13 | 136,000 |
19 Feb 2024 | 3,730.00 | 3,738.00 | 3,605.00 | 3,639.00 | 3,591.12 | 202,700 |
16 Feb 2024 | 3,670.00 | 3,750.00 | 3,644.00 | 3,713.00 | 3,664.14 | 197,800 |
15 Feb 2024 | 3,610.00 | 3,659.00 | 3,591.00 | 3,629.00 | 3,581.25 | 206,400 |
14 Feb 2024 | 3,726.00 | 3,783.00 | 3,611.00 | 3,638.00 | 3,590.13 | 233,200 |
13 Feb 2024 | 3,590.00 | 3,764.00 | 3,551.00 | 3,731.00 | 3,681.91 | 372,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |