Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 3,530.00 | 3,530.00 | 3,448.00 | 3,449.00 | 3,449.00 | 490,400 |
04 Jul 2024 | 3,458.00 | 3,521.00 | 3,455.00 | 3,514.00 | 3,514.00 | 637,500 |
03 Jul 2024 | 3,521.00 | 3,529.00 | 3,444.00 | 3,468.00 | 3,468.00 | 1,050,500 |
02 Jul 2024 | 3,558.00 | 3,585.00 | 3,535.00 | 3,568.00 | 3,568.00 | 511,400 |
01 Jul 2024 | 3,604.00 | 3,616.00 | 3,566.00 | 3,589.00 | 3,589.00 | 477,100 |
28 Jun 2024 | 3,541.00 | 3,594.00 | 3,512.00 | 3,557.00 | 3,557.00 | 694,800 |
27 Jun 2024 | 3,547.00 | 3,560.00 | 3,502.00 | 3,524.00 | 3,524.00 | 510,000 |
27 Jun 2024 | 42 Dividend | |||||
26 Jun 2024 | 3,621.00 | 3,629.00 | 3,586.00 | 3,599.00 | 3,557.00 | 539,400 |
25 Jun 2024 | 3,600.00 | 3,656.00 | 3,584.00 | 3,627.00 | 3,584.67 | 419,900 |
24 Jun 2024 | 3,603.00 | 3,614.00 | 3,551.00 | 3,602.00 | 3,559.96 | 516,500 |
21 Jun 2024 | 3,600.00 | 3,635.00 | 3,580.00 | 3,588.00 | 3,546.13 | 401,600 |
20 Jun 2024 | 3,530.00 | 3,605.00 | 3,517.00 | 3,596.00 | 3,554.03 | 388,500 |
19 Jun 2024 | 3,601.00 | 3,642.00 | 3,584.00 | 3,584.00 | 3,542.18 | 399,000 |
18 Jun 2024 | 3,598.00 | 3,605.00 | 3,553.00 | 3,594.00 | 3,552.06 | 398,800 |
17 Jun 2024 | 3,644.00 | 3,645.00 | 3,517.00 | 3,544.00 | 3,502.64 | 640,200 |
14 Jun 2024 | 3,630.00 | 3,707.00 | 3,611.00 | 3,684.00 | 3,641.01 | 808,800 |
13 Jun 2024 | 3,738.00 | 3,738.00 | 3,647.00 | 3,649.00 | 3,606.42 | 440,500 |
12 Jun 2024 | 3,726.00 | 3,791.00 | 3,707.00 | 3,746.00 | 3,702.28 | 450,200 |
11 Jun 2024 | 3,771.00 | 3,803.00 | 3,734.00 | 3,758.00 | 3,714.14 | 564,000 |
10 Jun 2024 | 3,690.00 | 3,770.00 | 3,663.00 | 3,769.00 | 3,725.02 | 618,100 |
07 Jun 2024 | 3,674.00 | 3,706.00 | 3,664.00 | 3,691.00 | 3,647.93 | 612,800 |
06 Jun 2024 | 3,752.00 | 3,766.00 | 3,697.00 | 3,705.00 | 3,661.76 | 658,100 |
05 Jun 2024 | 3,809.00 | 3,809.00 | 3,706.00 | 3,742.00 | 3,698.33 | 673,600 |
04 Jun 2024 | 3,850.00 | 3,860.00 | 3,804.00 | 3,840.00 | 3,795.19 | 719,800 |
03 Jun 2024 | 3,957.00 | 3,985.00 | 3,886.00 | 3,900.00 | 3,854.49 | 571,100 |
31 May 2024 | 3,902.00 | 3,945.00 | 3,860.00 | 3,940.00 | 3,894.02 | 482,300 |
30 May 2024 | 3,870.00 | 3,871.00 | 3,793.00 | 3,866.00 | 3,820.88 | 670,000 |
29 May 2024 | 3,970.00 | 3,984.00 | 3,914.00 | 3,922.00 | 3,876.23 | 566,100 |
28 May 2024 | 3,999.00 | 4,009.00 | 3,980.00 | 3,991.00 | 3,944.43 | 310,600 |
27 May 2024 | 4,001.00 | 4,024.00 | 3,964.00 | 4,015.00 | 3,968.15 | 399,000 |
24 May 2024 | 4,000.00 | 4,073.00 | 3,980.00 | 4,007.00 | 3,960.24 | 334,800 |
23 May 2024 | 4,045.00 | 4,063.00 | 4,007.00 | 4,042.00 | 3,994.83 | 350,400 |
22 May 2024 | 4,118.00 | 4,134.00 | 4,058.00 | 4,063.00 | 4,015.58 | 384,300 |
21 May 2024 | 4,182.00 | 4,197.00 | 4,123.00 | 4,148.00 | 4,099.59 | 352,100 |
20 May 2024 | 4,125.00 | 4,238.00 | 4,117.00 | 4,177.00 | 4,128.25 | 457,100 |
17 May 2024 | 4,082.00 | 4,124.00 | 4,019.00 | 4,124.00 | 4,075.87 | 425,300 |
16 May 2024 | 4,160.00 | 4,180.00 | 4,057.00 | 4,135.00 | 4,086.74 | 610,000 |
15 May 2024 | 3,995.00 | 4,295.00 | 3,981.00 | 4,149.00 | 4,100.58 | 1,208,000 |
14 May 2024 | 4,108.00 | 4,128.00 | 3,908.00 | 3,954.00 | 3,907.86 | 1,642,700 |
13 May 2024 | 4,087.00 | 4,087.00 | 3,994.00 | 4,066.00 | 4,018.55 | 444,000 |
10 May 2024 | 4,128.00 | 4,172.00 | 4,043.00 | 4,087.00 | 4,039.30 | 570,400 |
09 May 2024 | 3,998.00 | 4,061.00 | 3,974.00 | 4,048.00 | 4,000.76 | 422,100 |
08 May 2024 | 4,015.00 | 4,015.00 | 3,934.00 | 3,964.00 | 3,917.74 | 335,000 |
07 May 2024 | 4,009.00 | 4,061.00 | 3,956.00 | 3,987.00 | 3,940.47 | 569,600 |
02 May 2024 | 4,024.00 | 4,058.00 | 3,997.00 | 4,058.00 | 4,010.64 | 368,500 |
01 May 2024 | 4,097.00 | 4,136.00 | 4,046.00 | 4,072.00 | 4,024.48 | 347,500 |
30 Apr 2024 | 3,990.00 | 4,137.00 | 3,932.00 | 4,137.00 | 4,088.72 | 567,800 |
26 Apr 2024 | 3,883.00 | 4,006.00 | 3,860.00 | 3,957.00 | 3,910.82 | 402,600 |
25 Apr 2024 | 4,014.00 | 4,018.00 | 3,923.00 | 3,927.00 | 3,881.17 | 372,800 |
24 Apr 2024 | 3,986.00 | 4,023.00 | 3,963.00 | 4,014.00 | 3,967.16 | 520,400 |
23 Apr 2024 | 4,083.00 | 4,103.00 | 3,997.00 | 4,003.00 | 3,956.29 | 445,900 |
22 Apr 2024 | 4,025.00 | 4,096.00 | 3,982.00 | 4,084.00 | 4,036.34 | 598,500 |
19 Apr 2024 | 4,004.00 | 4,015.00 | 3,873.00 | 3,936.00 | 3,890.07 | 501,400 |
18 Apr 2024 | 3,930.00 | 4,016.00 | 3,909.00 | 3,980.00 | 3,933.55 | 368,600 |
17 Apr 2024 | 4,028.00 | 4,040.00 | 3,911.00 | 3,935.00 | 3,889.08 | 509,000 |
16 Apr 2024 | 4,079.00 | 4,141.00 | 4,003.00 | 4,027.00 | 3,980.01 | 705,100 |
15 Apr 2024 | 3,967.00 | 4,054.00 | 3,946.00 | 4,048.00 | 4,000.76 | 321,100 |
12 Apr 2024 | 4,053.00 | 4,056.00 | 4,000.00 | 4,028.00 | 3,980.99 | 466,700 |
11 Apr 2024 | 3,960.00 | 4,044.00 | 3,952.00 | 4,016.00 | 3,969.13 | 439,200 |
10 Apr 2024 | 3,958.00 | 4,039.00 | 3,915.00 | 4,002.00 | 3,955.30 | 511,100 |
09 Apr 2024 | 3,987.00 | 4,007.00 | 3,908.00 | 3,951.00 | 3,904.89 | 432,600 |
08 Apr 2024 | 3,945.00 | 4,026.00 | 3,940.00 | 3,962.00 | 3,915.76 | 521,400 |
05 Apr 2024 | 3,846.00 | 3,943.00 | 3,827.00 | 3,927.00 | 3,881.17 | 605,100 |
04 Apr 2024 | 3,881.00 | 3,971.00 | 3,870.00 | 3,937.00 | 3,891.06 | 911,600 |
03 Apr 2024 | 3,818.00 | 3,862.00 | 3,786.00 | 3,833.00 | 3,788.27 | 654,700 |
02 Apr 2024 | 3,862.00 | 3,886.00 | 3,778.00 | 3,781.00 | 3,736.88 | 822,500 |
01 Apr 2024 | 4,036.00 | 4,040.00 | 3,813.00 | 3,863.00 | 3,817.92 | 890,800 |
29 Mar 2024 | 4,066.00 | 4,080.00 | 4,004.00 | 4,034.00 | 3,986.92 | 240,300 |
28 Mar 2024 | 4,080.00 | 4,113.00 | 4,049.00 | 4,066.00 | 4,018.55 | 438,700 |
27 Mar 2024 | 4,094.00 | 4,166.00 | 4,079.00 | 4,101.00 | 4,053.14 | 722,400 |
26 Mar 2024 | 4,150.00 | 4,158.00 | 4,094.00 | 4,094.00 | 4,046.22 | 490,200 |
25 Mar 2024 | 4,176.00 | 4,176.00 | 4,118.00 | 4,120.00 | 4,071.92 | 355,100 |
22 Mar 2024 | 4,100.00 | 4,195.00 | 4,100.00 | 4,177.00 | 4,128.25 | 492,500 |
21 Mar 2024 | 4,150.00 | 4,157.00 | 4,038.00 | 4,109.00 | 4,061.05 | 669,800 |
19 Mar 2024 | 4,100.00 | 4,123.00 | 4,041.00 | 4,118.00 | 4,069.94 | 489,300 |
18 Mar 2024 | 4,020.00 | 4,082.00 | 3,991.00 | 4,054.00 | 4,006.69 | 754,300 |
15 Mar 2024 | 3,943.00 | 3,981.00 | 3,920.00 | 3,951.00 | 3,904.89 | 932,700 |
14 Mar 2024 | 3,878.00 | 3,946.00 | 3,864.00 | 3,923.00 | 3,877.22 | 618,700 |
13 Mar 2024 | 3,886.00 | 3,924.00 | 3,846.00 | 3,850.00 | 3,805.07 | 854,200 |
12 Mar 2024 | 3,820.00 | 3,869.00 | 3,799.00 | 3,838.00 | 3,793.21 | 629,100 |
11 Mar 2024 | 3,800.00 | 3,843.00 | 3,774.00 | 3,824.00 | 3,779.37 | 756,900 |
08 Mar 2024 | 3,933.00 | 3,933.00 | 3,853.00 | 3,860.00 | 3,814.95 | 701,600 |
07 Mar 2024 | 4,059.00 | 4,060.00 | 3,917.00 | 3,929.00 | 3,883.15 | 551,600 |
06 Mar 2024 | 3,912.00 | 4,003.00 | 3,891.00 | 3,989.00 | 3,942.45 | 565,900 |
05 Mar 2024 | 3,865.00 | 3,938.00 | 3,808.00 | 3,899.00 | 3,853.50 | 1,036,600 |
04 Mar 2024 | 3,942.00 | 3,969.00 | 3,894.00 | 3,905.00 | 3,859.43 | 458,400 |
01 Mar 2024 | 3,951.00 | 3,980.00 | 3,933.00 | 3,949.00 | 3,902.92 | 412,700 |
29 Feb 2024 | 4,009.00 | 4,034.00 | 3,932.00 | 3,979.00 | 3,932.57 | 605,400 |
28 Feb 2024 | 4,031.00 | 4,043.00 | 3,950.00 | 3,990.00 | 3,943.44 | 549,100 |
27 Feb 2024 | 4,026.00 | 4,050.00 | 3,991.00 | 4,015.00 | 3,968.15 | 488,400 |
26 Feb 2024 | 4,083.00 | 4,129.00 | 4,022.00 | 4,037.00 | 3,989.89 | 642,600 |
22 Feb 2024 | 4,060.00 | 4,080.00 | 4,025.00 | 4,080.00 | 4,032.39 | 1,113,600 |
21 Feb 2024 | 4,010.00 | 4,093.00 | 4,008.00 | 4,083.00 | 4,035.35 | 945,600 |
20 Feb 2024 | 3,999.00 | 4,037.00 | 3,916.00 | 4,002.00 | 3,955.30 | 1,186,900 |
19 Feb 2024 | 3,961.00 | 4,080.00 | 3,912.00 | 4,052.00 | 4,004.71 | 3,293,900 |
16 Feb 2024 | 3,710.00 | 4,000.00 | 3,686.00 | 3,855.00 | 3,810.01 | 2,877,900 |
15 Feb 2024 | 3,670.00 | 3,692.00 | 3,592.00 | 3,646.00 | 3,603.45 | 594,400 |
14 Feb 2024 | 3,606.00 | 3,614.00 | 3,559.00 | 3,584.00 | 3,542.18 | 695,900 |
13 Feb 2024 | 3,590.00 | 3,637.00 | 3,563.00 | 3,635.00 | 3,592.58 | 526,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |