Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 3,350.00 | 3,355.00 | 3,317.00 | 3,325.00 | 3,325.00 | 76,800 |
27 Jun 2024 | 3,335.00 | 3,375.00 | 3,300.00 | 3,341.00 | 3,341.00 | 88,400 |
27 Jun 2024 | 40 Dividend | |||||
26 Jun 2024 | 3,393.00 | 3,403.00 | 3,366.00 | 3,385.00 | 3,345.00 | 97,300 |
25 Jun 2024 | 3,392.00 | 3,429.00 | 3,363.00 | 3,395.00 | 3,354.88 | 127,800 |
24 Jun 2024 | 3,387.00 | 3,414.00 | 3,367.00 | 3,398.00 | 3,357.85 | 94,900 |
21 Jun 2024 | 3,394.00 | 3,415.00 | 3,350.00 | 3,355.00 | 3,315.35 | 227,100 |
20 Jun 2024 | 3,350.00 | 3,386.00 | 3,344.00 | 3,382.00 | 3,342.04 | 113,800 |
19 Jun 2024 | 3,334.00 | 3,364.00 | 3,334.00 | 3,350.00 | 3,310.41 | 86,900 |
18 Jun 2024 | 3,385.00 | 3,419.00 | 3,352.00 | 3,364.00 | 3,324.25 | 104,600 |
17 Jun 2024 | 3,320.00 | 3,384.00 | 3,284.00 | 3,384.00 | 3,344.01 | 166,700 |
14 Jun 2024 | 3,205.00 | 3,254.00 | 3,165.00 | 3,250.00 | 3,211.60 | 204,100 |
13 Jun 2024 | 3,264.00 | 3,287.00 | 3,207.00 | 3,224.00 | 3,185.90 | 74,300 |
12 Jun 2024 | 3,230.00 | 3,295.00 | 3,206.00 | 3,264.00 | 3,225.43 | 122,800 |
11 Jun 2024 | 3,273.00 | 3,279.00 | 3,204.00 | 3,204.00 | 3,166.14 | 104,700 |
10 Jun 2024 | 3,291.00 | 3,295.00 | 3,245.00 | 3,280.00 | 3,241.24 | 92,800 |
07 Jun 2024 | 3,265.00 | 3,320.00 | 3,257.00 | 3,315.00 | 3,275.83 | 113,800 |
06 Jun 2024 | 3,378.00 | 3,378.00 | 3,295.00 | 3,325.00 | 3,285.71 | 180,400 |
05 Jun 2024 | 3,435.00 | 3,456.00 | 3,368.00 | 3,379.00 | 3,339.07 | 95,200 |
04 Jun 2024 | 3,434.00 | 3,447.00 | 3,401.00 | 3,434.00 | 3,393.42 | 114,400 |
03 Jun 2024 | 3,400.00 | 3,474.00 | 3,393.00 | 3,434.00 | 3,393.42 | 87,000 |
31 May 2024 | 3,345.00 | 3,400.00 | 3,341.00 | 3,392.00 | 3,351.92 | 132,000 |
30 May 2024 | 3,280.00 | 3,298.00 | 3,253.00 | 3,284.00 | 3,245.19 | 125,100 |
29 May 2024 | 3,390.00 | 3,393.00 | 3,287.00 | 3,325.00 | 3,285.71 | 163,900 |
28 May 2024 | 3,420.00 | 3,433.00 | 3,394.00 | 3,420.00 | 3,379.59 | 84,300 |
27 May 2024 | 3,417.00 | 3,427.00 | 3,370.00 | 3,406.00 | 3,365.75 | 92,000 |
24 May 2024 | 3,445.00 | 3,450.00 | 3,393.00 | 3,417.00 | 3,376.62 | 112,000 |
23 May 2024 | 3,433.00 | 3,495.00 | 3,427.00 | 3,467.00 | 3,426.03 | 101,300 |
22 May 2024 | 3,409.00 | 3,486.00 | 3,404.00 | 3,471.00 | 3,429.98 | 149,800 |
21 May 2024 | 3,550.00 | 3,568.00 | 3,419.00 | 3,419.00 | 3,378.60 | 210,700 |
20 May 2024 | 3,589.00 | 3,600.00 | 3,513.00 | 3,540.00 | 3,498.17 | 140,400 |
17 May 2024 | 3,582.00 | 3,677.00 | 3,581.00 | 3,612.00 | 3,569.32 | 170,600 |
16 May 2024 | 3,539.00 | 3,608.00 | 3,500.00 | 3,582.00 | 3,539.67 | 248,800 |
15 May 2024 | 3,774.00 | 3,791.00 | 3,531.00 | 3,555.00 | 3,512.99 | 538,400 |
14 May 2024 | 3,168.00 | 3,284.00 | 3,168.00 | 3,284.00 | 3,245.19 | 202,700 |
13 May 2024 | 3,142.00 | 3,177.00 | 3,126.00 | 3,158.00 | 3,120.68 | 160,500 |
10 May 2024 | 3,200.00 | 3,248.00 | 3,166.00 | 3,194.00 | 3,156.26 | 205,100 |
09 May 2024 | 3,145.00 | 3,208.00 | 3,138.00 | 3,197.00 | 3,159.22 | 129,900 |
08 May 2024 | 3,124.00 | 3,165.00 | 3,107.00 | 3,137.00 | 3,099.93 | 127,700 |
07 May 2024 | 3,075.00 | 3,140.00 | 3,070.00 | 3,120.00 | 3,083.13 | 114,400 |
02 May 2024 | 3,092.00 | 3,092.00 | 3,050.00 | 3,069.00 | 3,032.73 | 102,000 |
01 May 2024 | 3,101.00 | 3,116.00 | 3,070.00 | 3,112.00 | 3,075.23 | 80,100 |
30 Apr 2024 | 3,094.00 | 3,122.00 | 3,060.00 | 3,107.00 | 3,070.28 | 100,600 |
26 Apr 2024 | 3,005.00 | 3,060.00 | 2,970.50 | 3,060.00 | 3,023.84 | 128,800 |
25 Apr 2024 | 3,064.00 | 3,094.00 | 3,038.00 | 3,062.00 | 3,025.82 | 135,400 |
24 Apr 2024 | 3,059.00 | 3,059.00 | 3,024.00 | 3,048.00 | 3,011.98 | 89,300 |
23 Apr 2024 | 3,030.00 | 3,051.00 | 3,016.00 | 3,045.00 | 3,009.02 | 121,900 |
22 Apr 2024 | 2,982.00 | 3,078.00 | 2,967.00 | 3,069.00 | 3,032.73 | 128,400 |
19 Apr 2024 | 3,010.00 | 3,017.00 | 2,943.00 | 2,946.00 | 2,911.19 | 213,700 |
18 Apr 2024 | 2,990.50 | 3,045.00 | 2,990.50 | 3,022.00 | 2,986.29 | 154,300 |
17 Apr 2024 | 3,023.00 | 3,023.00 | 2,962.50 | 2,990.50 | 2,955.16 | 136,000 |
16 Apr 2024 | 2,988.00 | 3,038.00 | 2,971.50 | 3,024.00 | 2,988.27 | 205,100 |
15 Apr 2024 | 3,063.00 | 3,063.00 | 3,012.00 | 3,016.00 | 2,980.36 | 154,900 |
12 Apr 2024 | 3,075.00 | 3,115.00 | 3,056.00 | 3,098.00 | 3,061.39 | 134,000 |
11 Apr 2024 | 3,070.00 | 3,070.00 | 3,030.00 | 3,061.00 | 3,024.83 | 174,700 |
10 Apr 2024 | 3,089.00 | 3,146.00 | 3,076.00 | 3,098.00 | 3,061.39 | 207,400 |
09 Apr 2024 | 3,103.00 | 3,110.00 | 3,074.00 | 3,089.00 | 3,052.50 | 130,000 |
08 Apr 2024 | 3,129.00 | 3,139.00 | 3,065.00 | 3,096.00 | 3,059.42 | 187,600 |
05 Apr 2024 | 3,153.00 | 3,156.00 | 3,107.00 | 3,132.00 | 3,094.99 | 165,500 |
04 Apr 2024 | 3,161.00 | 3,205.00 | 3,161.00 | 3,174.00 | 3,136.49 | 133,000 |
03 Apr 2024 | 3,193.00 | 3,205.00 | 3,159.00 | 3,197.00 | 3,159.22 | 105,400 |
02 Apr 2024 | 3,216.00 | 3,248.00 | 3,174.00 | 3,212.00 | 3,174.04 | 177,400 |
01 Apr 2024 | 3,198.00 | 3,250.00 | 3,193.00 | 3,250.00 | 3,211.60 | 107,800 |
29 Mar 2024 | 3,166.00 | 3,207.00 | 3,123.00 | 3,177.00 | 3,139.46 | 66,800 |
28 Mar 2024 | 3,200.00 | 3,236.00 | 3,176.00 | 3,176.00 | 3,138.47 | 133,700 |
27 Mar 2024 | 3,165.00 | 3,196.00 | 3,137.00 | 3,180.00 | 3,142.42 | 165,400 |
26 Mar 2024 | 3,178.00 | 3,193.00 | 3,123.00 | 3,171.00 | 3,133.53 | 151,600 |
25 Mar 2024 | 3,231.00 | 3,245.00 | 3,191.00 | 3,220.00 | 3,181.95 | 187,300 |
22 Mar 2024 | 3,241.00 | 3,287.00 | 3,211.00 | 3,266.00 | 3,227.41 | 179,000 |
21 Mar 2024 | 3,260.00 | 3,268.00 | 3,212.00 | 3,241.00 | 3,202.70 | 139,100 |
19 Mar 2024 | 3,271.00 | 3,287.00 | 3,258.00 | 3,265.00 | 3,226.42 | 92,300 |
18 Mar 2024 | 3,260.00 | 3,300.00 | 3,233.00 | 3,275.00 | 3,236.30 | 167,300 |
15 Mar 2024 | 3,380.00 | 3,380.00 | 3,265.00 | 3,284.00 | 3,245.19 | 160,500 |
14 Mar 2024 | 3,345.00 | 3,380.00 | 3,330.00 | 3,375.00 | 3,335.12 | 224,800 |
13 Mar 2024 | 3,324.00 | 3,342.00 | 3,311.00 | 3,332.00 | 3,292.63 | 109,700 |
12 Mar 2024 | 3,312.00 | 3,357.00 | 3,248.00 | 3,357.00 | 3,317.33 | 130,900 |
11 Mar 2024 | 3,309.00 | 3,334.00 | 3,254.00 | 3,326.00 | 3,286.70 | 146,900 |
08 Mar 2024 | 3,257.00 | 3,329.00 | 3,215.00 | 3,301.00 | 3,261.99 | 196,300 |
07 Mar 2024 | 3,218.00 | 3,269.00 | 3,206.00 | 3,260.00 | 3,221.48 | 271,800 |
06 Mar 2024 | 3,066.00 | 3,180.00 | 3,057.00 | 3,175.00 | 3,137.48 | 176,000 |
05 Mar 2024 | 3,166.00 | 3,178.00 | 3,114.00 | 3,128.00 | 3,091.04 | 155,400 |
04 Mar 2024 | 3,194.00 | 3,244.00 | 3,177.00 | 3,193.00 | 3,155.27 | 142,700 |
01 Mar 2024 | 3,204.00 | 3,240.00 | 3,183.00 | 3,193.00 | 3,155.27 | 213,600 |
29 Feb 2024 | 3,262.00 | 3,273.00 | 3,204.00 | 3,225.00 | 3,186.89 | 195,100 |
28 Feb 2024 | 3,302.00 | 3,341.00 | 3,285.00 | 3,285.00 | 3,246.18 | 125,800 |
27 Feb 2024 | 3,346.00 | 3,346.00 | 3,277.00 | 3,301.00 | 3,261.99 | 188,200 |
26 Feb 2024 | 3,374.00 | 3,417.00 | 3,349.00 | 3,349.00 | 3,309.43 | 130,900 |
22 Feb 2024 | 3,390.00 | 3,418.00 | 3,345.00 | 3,359.00 | 3,319.31 | 181,800 |
21 Feb 2024 | 3,439.00 | 3,448.00 | 3,395.00 | 3,424.00 | 3,383.54 | 144,700 |
20 Feb 2024 | 3,473.00 | 3,512.00 | 3,414.00 | 3,418.00 | 3,377.61 | 169,200 |
19 Feb 2024 | 3,460.00 | 3,515.00 | 3,445.00 | 3,499.00 | 3,457.65 | 186,500 |
16 Feb 2024 | 3,494.00 | 3,498.00 | 3,410.00 | 3,467.00 | 3,426.03 | 254,000 |
15 Feb 2024 | 3,448.00 | 3,491.00 | 3,364.00 | 3,486.00 | 3,444.81 | 515,800 |
14 Feb 2024 | 3,288.00 | 3,312.00 | 3,238.00 | 3,271.00 | 3,232.35 | 267,500 |
13 Feb 2024 | 3,481.00 | 3,482.00 | 3,384.00 | 3,409.00 | 3,368.72 | 204,800 |
09 Feb 2024 | 3,433.00 | 3,482.00 | 3,410.00 | 3,458.00 | 3,417.14 | 118,700 |
08 Feb 2024 | 3,450.00 | 3,474.00 | 3,407.00 | 3,457.00 | 3,416.15 | 141,000 |
07 Feb 2024 | 3,533.00 | 3,538.00 | 3,451.00 | 3,482.00 | 3,440.85 | 134,900 |
06 Feb 2024 | 3,555.00 | 3,580.00 | 3,510.00 | 3,551.00 | 3,509.04 | 96,100 |
05 Feb 2024 | 3,540.00 | 3,580.00 | 3,519.00 | 3,555.00 | 3,512.99 | 79,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |