Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 3,234.00 | 3,269.00 | 3,221.00 | 3,239.00 | 3,239.00 | 351,600 |
03 Jul 2024 | 3,253.00 | 3,292.00 | 3,232.00 | 3,280.00 | 3,280.00 | 1,113,000 |
02 Jul 2024 | 3,321.00 | 3,340.00 | 3,287.00 | 3,288.00 | 3,288.00 | 933,100 |
01 Jul 2024 | 3,375.00 | 3,386.00 | 3,325.00 | 3,348.00 | 3,348.00 | 786,100 |
28 Jun 2024 | 3,346.00 | 3,385.00 | 3,335.00 | 3,371.00 | 3,371.00 | 850,900 |
27 Jun 2024 | 3,330.00 | 3,357.00 | 3,303.00 | 3,324.00 | 3,324.00 | 523,100 |
26 Jun 2024 | 3,337.00 | 3,342.00 | 3,298.00 | 3,334.00 | 3,334.00 | 749,200 |
25 Jun 2024 | 3,385.00 | 3,423.00 | 3,310.00 | 3,336.00 | 3,336.00 | 1,306,600 |
24 Jun 2024 | 3,250.00 | 3,349.00 | 3,240.00 | 3,324.00 | 3,324.00 | 1,366,100 |
21 Jun 2024 | 3,198.00 | 3,244.00 | 3,175.00 | 3,208.00 | 3,208.00 | 1,396,000 |
20 Jun 2024 | 3,150.00 | 3,217.00 | 3,140.00 | 3,188.00 | 3,188.00 | 1,078,500 |
19 Jun 2024 | 3,100.00 | 3,150.00 | 3,089.00 | 3,127.00 | 3,127.00 | 582,800 |
18 Jun 2024 | 3,151.00 | 3,178.00 | 3,105.00 | 3,112.00 | 3,112.00 | 784,000 |
17 Jun 2024 | 3,110.00 | 3,160.00 | 3,102.00 | 3,132.00 | 3,132.00 | 1,167,600 |
14 Jun 2024 | 2,961.00 | 3,069.00 | 2,933.00 | 3,060.00 | 3,060.00 | 1,831,900 |
13 Jun 2024 | 2,903.00 | 2,945.50 | 2,900.50 | 2,926.00 | 2,926.00 | 685,700 |
12 Jun 2024 | 2,911.00 | 2,911.00 | 2,879.00 | 2,890.50 | 2,890.50 | 536,300 |
11 Jun 2024 | 2,960.00 | 2,960.00 | 2,909.00 | 2,919.50 | 2,919.50 | 723,200 |
10 Jun 2024 | 2,975.00 | 2,993.00 | 2,960.00 | 2,966.50 | 2,966.50 | 601,700 |
07 Jun 2024 | 3,038.00 | 3,056.00 | 2,977.00 | 2,999.00 | 2,999.00 | 787,500 |
06 Jun 2024 | 3,050.00 | 3,053.00 | 2,982.50 | 3,002.00 | 3,002.00 | 1,314,500 |
05 Jun 2024 | 2,914.50 | 2,992.00 | 2,869.50 | 2,980.50 | 2,980.50 | 2,242,000 |
04 Jun 2024 | 2,810.00 | 2,827.00 | 2,781.00 | 2,814.50 | 2,814.50 | 581,200 |
03 Jun 2024 | 2,799.00 | 2,808.00 | 2,737.00 | 2,778.00 | 2,778.00 | 650,600 |
31 May 2024 | 2,724.00 | 2,765.00 | 2,724.00 | 2,761.00 | 2,761.00 | 789,400 |
30 May 2024 | 2,644.00 | 2,733.00 | 2,640.50 | 2,721.50 | 2,721.50 | 858,000 |
29 May 2024 | 2,715.00 | 2,715.00 | 2,676.50 | 2,676.50 | 2,676.50 | 1,014,800 |
28 May 2024 | 2,734.50 | 2,734.50 | 2,702.00 | 2,720.50 | 2,720.50 | 630,000 |
27 May 2024 | 2,739.00 | 2,739.00 | 2,705.00 | 2,723.00 | 2,723.00 | 812,700 |
24 May 2024 | 2,777.00 | 2,783.00 | 2,739.00 | 2,753.00 | 2,753.00 | 880,000 |
23 May 2024 | 2,767.00 | 2,821.00 | 2,738.50 | 2,807.00 | 2,807.00 | 1,064,600 |
22 May 2024 | 2,804.50 | 2,805.50 | 2,730.00 | 2,733.00 | 2,733.00 | 1,363,200 |
21 May 2024 | 2,860.50 | 2,875.00 | 2,797.00 | 2,805.00 | 2,805.00 | 1,107,500 |
20 May 2024 | 2,877.00 | 2,890.50 | 2,857.50 | 2,881.50 | 2,881.50 | 651,800 |
17 May 2024 | 2,885.00 | 2,892.50 | 2,845.00 | 2,874.00 | 2,874.00 | 901,700 |
16 May 2024 | 2,892.00 | 2,900.50 | 2,833.00 | 2,890.00 | 2,890.00 | 921,900 |
15 May 2024 | 2,990.00 | 3,006.00 | 2,878.00 | 2,888.00 | 2,888.00 | 1,511,100 |
14 May 2024 | 2,989.50 | 3,087.00 | 2,986.00 | 2,995.00 | 2,995.00 | 1,411,700 |
13 May 2024 | 3,183.00 | 3,184.00 | 3,125.00 | 3,178.00 | 3,178.00 | 495,300 |
10 May 2024 | 3,140.00 | 3,230.00 | 3,134.00 | 3,210.00 | 3,210.00 | 1,083,400 |
09 May 2024 | 3,071.00 | 3,147.00 | 3,065.00 | 3,146.00 | 3,146.00 | 720,700 |
08 May 2024 | 3,041.00 | 3,120.00 | 3,037.00 | 3,078.00 | 3,078.00 | 728,100 |
07 May 2024 | 3,064.00 | 3,080.00 | 3,019.00 | 3,045.00 | 3,045.00 | 544,900 |
02 May 2024 | 3,088.00 | 3,098.00 | 3,052.00 | 3,064.00 | 3,064.00 | 492,500 |
01 May 2024 | 3,060.00 | 3,092.00 | 3,051.00 | 3,079.00 | 3,079.00 | 504,900 |
30 Apr 2024 | 3,077.00 | 3,095.00 | 3,040.00 | 3,083.00 | 3,083.00 | 691,500 |
26 Apr 2024 | 2,967.00 | 3,070.00 | 2,942.00 | 3,036.00 | 3,036.00 | 1,219,100 |
25 Apr 2024 | 2,952.50 | 3,019.00 | 2,951.50 | 2,962.00 | 2,962.00 | 1,467,000 |
24 Apr 2024 | 2,944.50 | 2,946.00 | 2,886.00 | 2,922.00 | 2,922.00 | 927,100 |
23 Apr 2024 | 2,973.50 | 3,024.00 | 2,973.00 | 2,983.00 | 2,983.00 | 656,600 |
22 Apr 2024 | 2,962.00 | 3,007.00 | 2,958.00 | 2,975.00 | 2,975.00 | 919,200 |
19 Apr 2024 | 2,911.50 | 2,953.50 | 2,870.50 | 2,918.50 | 2,918.50 | 1,094,100 |
18 Apr 2024 | 2,856.00 | 2,903.00 | 2,848.50 | 2,886.00 | 2,886.00 | 630,100 |
17 Apr 2024 | 2,864.00 | 2,874.00 | 2,831.50 | 2,848.50 | 2,848.50 | 722,500 |
16 Apr 2024 | 2,895.00 | 2,896.50 | 2,836.00 | 2,862.50 | 2,862.50 | 1,200,200 |
15 Apr 2024 | 2,930.00 | 2,972.50 | 2,906.50 | 2,970.50 | 2,970.50 | 628,100 |
12 Apr 2024 | 2,950.00 | 2,975.00 | 2,933.50 | 2,957.00 | 2,957.00 | 764,800 |
11 Apr 2024 | 2,895.00 | 2,933.50 | 2,865.50 | 2,933.00 | 2,933.00 | 515,000 |
10 Apr 2024 | 2,989.00 | 2,994.00 | 2,920.00 | 2,920.00 | 2,920.00 | 905,400 |
09 Apr 2024 | 2,930.00 | 2,934.50 | 2,898.00 | 2,911.50 | 2,911.50 | 629,600 |
08 Apr 2024 | 2,905.00 | 2,943.50 | 2,884.50 | 2,938.50 | 2,938.50 | 779,700 |
05 Apr 2024 | 3,000.00 | 3,004.00 | 2,827.00 | 2,885.00 | 2,885.00 | 2,830,400 |
04 Apr 2024 | 3,050.00 | 3,052.00 | 2,989.00 | 3,011.00 | 3,011.00 | 785,500 |
03 Apr 2024 | 2,970.00 | 3,032.00 | 2,962.00 | 3,024.00 | 3,024.00 | 832,300 |
02 Apr 2024 | 3,000.00 | 3,015.00 | 2,943.00 | 2,972.00 | 2,972.00 | 733,400 |
01 Apr 2024 | 2,985.00 | 3,027.00 | 2,961.00 | 3,004.00 | 3,004.00 | 692,400 |
29 Mar 2024 | 2,950.00 | 2,982.00 | 2,942.00 | 2,964.00 | 2,964.00 | 620,700 |
28 Mar 2024 | 3,069.00 | 3,070.00 | 2,931.50 | 2,931.50 | 2,931.50 | 1,221,400 |
28 Mar 2024 | 15 Dividend | |||||
27 Mar 2024 | 3,121.00 | 3,159.00 | 3,068.00 | 3,090.00 | 3,075.00 | 1,043,700 |
26 Mar 2024 | 3,124.00 | 3,142.00 | 3,034.00 | 3,116.00 | 3,100.87 | 879,400 |
25 Mar 2024 | 3,170.00 | 3,179.00 | 3,123.00 | 3,159.00 | 3,143.67 | 596,500 |
22 Mar 2024 | 3,170.00 | 3,174.00 | 3,123.00 | 3,150.00 | 3,134.71 | 564,900 |
21 Mar 2024 | 3,150.00 | 3,184.00 | 3,136.00 | 3,170.00 | 3,154.61 | 750,200 |
19 Mar 2024 | 3,122.00 | 3,148.00 | 3,078.00 | 3,148.00 | 3,132.72 | 671,000 |
18 Mar 2024 | 3,054.00 | 3,128.00 | 3,052.00 | 3,116.00 | 3,100.87 | 859,800 |
15 Mar 2024 | 3,080.00 | 3,099.00 | 3,017.00 | 3,050.00 | 3,035.19 | 1,162,400 |
14 Mar 2024 | 2,961.00 | 3,066.00 | 2,925.50 | 3,054.00 | 3,039.17 | 1,198,100 |
13 Mar 2024 | 2,934.00 | 2,945.50 | 2,840.00 | 2,861.00 | 2,847.11 | 712,200 |
12 Mar 2024 | 2,898.00 | 2,933.00 | 2,866.50 | 2,933.00 | 2,918.76 | 556,100 |
11 Mar 2024 | 2,929.00 | 2,952.50 | 2,860.00 | 2,898.00 | 2,883.93 | 754,500 |
08 Mar 2024 | 2,951.00 | 2,958.00 | 2,916.00 | 2,939.50 | 2,925.23 | 828,600 |
07 Mar 2024 | 2,982.50 | 2,995.00 | 2,964.00 | 2,982.50 | 2,968.02 | 551,900 |
06 Mar 2024 | 2,980.00 | 3,002.00 | 2,962.50 | 2,982.50 | 2,968.02 | 590,400 |
05 Mar 2024 | 2,998.50 | 3,015.00 | 2,953.00 | 2,993.50 | 2,978.97 | 583,400 |
04 Mar 2024 | 3,050.00 | 3,087.00 | 3,001.00 | 3,003.00 | 2,988.42 | 696,600 |
01 Mar 2024 | 3,031.00 | 3,059.00 | 2,999.50 | 3,017.00 | 3,002.35 | 615,500 |
29 Feb 2024 | 3,055.00 | 3,082.00 | 3,010.00 | 3,041.00 | 3,026.24 | 727,700 |
28 Feb 2024 | 3,005.00 | 3,086.00 | 3,005.00 | 3,058.00 | 3,043.16 | 811,200 |
27 Feb 2024 | 3,006.00 | 3,023.00 | 2,987.00 | 3,005.00 | 2,990.41 | 603,200 |
26 Feb 2024 | 2,995.50 | 3,040.00 | 2,970.00 | 3,037.00 | 3,022.26 | 818,100 |
22 Feb 2024 | 3,061.00 | 3,071.00 | 2,973.50 | 2,995.50 | 2,980.96 | 699,600 |
21 Feb 2024 | 2,959.50 | 2,993.50 | 2,935.50 | 2,992.00 | 2,977.48 | 787,800 |
20 Feb 2024 | 2,931.00 | 2,949.50 | 2,915.00 | 2,943.00 | 2,928.71 | 571,100 |
19 Feb 2024 | 2,953.00 | 2,983.00 | 2,927.00 | 2,944.50 | 2,930.21 | 847,800 |
16 Feb 2024 | 2,882.50 | 3,007.00 | 2,882.00 | 2,975.00 | 2,960.56 | 1,071,500 |
15 Feb 2024 | 3,040.00 | 3,040.00 | 2,874.50 | 2,878.50 | 2,864.53 | 1,403,500 |
14 Feb 2024 | 3,087.00 | 3,087.00 | 2,974.00 | 3,034.00 | 3,019.27 | 1,224,300 |
13 Feb 2024 | 3,109.00 | 3,147.00 | 3,066.00 | 3,120.00 | 3,104.85 | 2,407,300 |
09 Feb 2024 | 2,979.00 | 3,013.00 | 2,918.00 | 2,964.00 | 2,949.61 | 1,213,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |