Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 3,578.00 | 3,595.00 | 3,566.00 | 3,574.00 | 3,574.00 | 249,800 |
04 Jul 2024 | 3,589.00 | 3,608.00 | 3,573.00 | 3,603.00 | 3,603.00 | 317,400 |
03 Jul 2024 | 3,548.00 | 3,585.00 | 3,517.00 | 3,585.00 | 3,585.00 | 650,300 |
02 Jul 2024 | 3,623.00 | 3,640.00 | 3,559.00 | 3,580.00 | 3,580.00 | 451,200 |
01 Jul 2024 | 3,685.00 | 3,705.00 | 3,655.00 | 3,664.00 | 3,664.00 | 271,300 |
28 Jun 2024 | 3,678.00 | 3,726.00 | 3,656.00 | 3,660.00 | 3,660.00 | 407,700 |
27 Jun 2024 | 3,656.00 | 3,672.00 | 3,616.00 | 3,669.00 | 3,669.00 | 488,200 |
26 Jun 2024 | 3,742.00 | 3,748.00 | 3,685.00 | 3,697.00 | 3,697.00 | 329,800 |
25 Jun 2024 | 3,766.00 | 3,772.00 | 3,737.00 | 3,745.00 | 3,745.00 | 231,700 |
24 Jun 2024 | 3,750.00 | 3,759.00 | 3,729.00 | 3,748.00 | 3,748.00 | 231,600 |
21 Jun 2024 | 3,746.00 | 3,775.00 | 3,738.00 | 3,746.00 | 3,746.00 | 334,400 |
20 Jun 2024 | 3,715.00 | 3,757.00 | 3,712.00 | 3,746.00 | 3,746.00 | 237,100 |
19 Jun 2024 | 3,710.00 | 3,737.00 | 3,706.00 | 3,722.00 | 3,722.00 | 209,200 |
18 Jun 2024 | 3,717.00 | 3,731.00 | 3,698.00 | 3,708.00 | 3,708.00 | 226,900 |
17 Jun 2024 | 3,740.00 | 3,761.00 | 3,717.00 | 3,725.00 | 3,725.00 | 264,500 |
14 Jun 2024 | 3,684.00 | 3,774.00 | 3,684.00 | 3,747.00 | 3,747.00 | 431,600 |
13 Jun 2024 | 3,708.00 | 3,708.00 | 3,654.00 | 3,684.00 | 3,684.00 | 424,700 |
12 Jun 2024 | 3,796.00 | 3,833.00 | 3,698.00 | 3,703.00 | 3,703.00 | 265,900 |
11 Jun 2024 | 3,699.00 | 3,752.00 | 3,699.00 | 3,726.00 | 3,726.00 | 377,300 |
10 Jun 2024 | 3,707.00 | 3,722.00 | 3,685.00 | 3,703.00 | 3,703.00 | 388,500 |
07 Jun 2024 | 3,704.00 | 3,748.00 | 3,699.00 | 3,738.00 | 3,738.00 | 234,400 |
06 Jun 2024 | 3,784.00 | 3,784.00 | 3,713.00 | 3,716.00 | 3,716.00 | 347,400 |
05 Jun 2024 | 3,675.00 | 3,699.00 | 3,655.00 | 3,674.00 | 3,674.00 | 427,500 |
04 Jun 2024 | 3,755.00 | 3,755.00 | 3,696.00 | 3,709.00 | 3,709.00 | 384,000 |
03 Jun 2024 | 3,787.00 | 3,812.00 | 3,777.00 | 3,797.00 | 3,797.00 | 286,400 |
31 May 2024 | 3,757.00 | 3,798.00 | 3,749.00 | 3,769.00 | 3,769.00 | 537,700 |
30 May 2024 | 3,695.00 | 3,771.00 | 3,691.00 | 3,757.00 | 3,757.00 | 279,200 |
29 May 2024 | 3,713.00 | 3,728.00 | 3,698.00 | 3,713.00 | 3,713.00 | 294,500 |
28 May 2024 | 3,748.00 | 3,751.00 | 3,698.00 | 3,729.00 | 3,729.00 | 297,700 |
27 May 2024 | 3,768.00 | 3,771.00 | 3,738.00 | 3,748.00 | 3,748.00 | 336,200 |
24 May 2024 | 3,755.00 | 3,791.00 | 3,751.00 | 3,776.00 | 3,776.00 | 229,900 |
23 May 2024 | 3,795.00 | 3,822.00 | 3,781.00 | 3,807.00 | 3,807.00 | 240,900 |
22 May 2024 | 3,825.00 | 3,858.00 | 3,814.00 | 3,814.00 | 3,814.00 | 268,500 |
21 May 2024 | 3,868.00 | 3,895.00 | 3,850.00 | 3,850.00 | 3,850.00 | 276,200 |
20 May 2024 | 3,877.00 | 3,906.00 | 3,854.00 | 3,859.00 | 3,859.00 | 290,700 |
17 May 2024 | 3,825.00 | 3,910.00 | 3,813.00 | 3,892.00 | 3,892.00 | 454,800 |
16 May 2024 | 3,730.00 | 3,839.00 | 3,714.00 | 3,827.00 | 3,827.00 | 650,400 |
15 May 2024 | 3,794.00 | 3,801.00 | 3,670.00 | 3,714.00 | 3,714.00 | 655,100 |
14 May 2024 | 3,800.00 | 3,857.00 | 3,794.00 | 3,810.00 | 3,810.00 | 342,800 |
13 May 2024 | 3,821.00 | 3,855.00 | 3,791.00 | 3,800.00 | 3,800.00 | 443,700 |
10 May 2024 | 3,750.00 | 3,837.00 | 3,744.00 | 3,822.00 | 3,822.00 | 1,212,300 |
09 May 2024 | 3,413.00 | 3,827.00 | 3,345.00 | 3,728.00 | 3,728.00 | 2,682,300 |
08 May 2024 | 3,374.00 | 3,426.00 | 3,373.00 | 3,413.00 | 3,413.00 | 352,400 |
07 May 2024 | 3,388.00 | 3,418.00 | 3,359.00 | 3,399.00 | 3,399.00 | 286,300 |
02 May 2024 | 3,431.00 | 3,440.00 | 3,365.00 | 3,380.00 | 3,380.00 | 202,300 |
01 May 2024 | 3,403.00 | 3,412.00 | 3,370.00 | 3,409.00 | 3,409.00 | 232,400 |
30 Apr 2024 | 3,421.00 | 3,437.00 | 3,378.00 | 3,425.00 | 3,425.00 | 378,800 |
26 Apr 2024 | 3,283.00 | 3,376.00 | 3,270.00 | 3,363.00 | 3,363.00 | 476,100 |
25 Apr 2024 | 3,310.00 | 3,316.00 | 3,285.00 | 3,298.00 | 3,298.00 | 493,400 |
24 Apr 2024 | 3,319.00 | 3,343.00 | 3,311.00 | 3,330.00 | 3,330.00 | 637,500 |
23 Apr 2024 | 3,295.00 | 3,320.00 | 3,287.00 | 3,317.00 | 3,317.00 | 380,000 |
22 Apr 2024 | 3,328.00 | 3,336.00 | 3,296.00 | 3,328.00 | 3,328.00 | 444,700 |
19 Apr 2024 | 3,334.00 | 3,336.00 | 3,277.00 | 3,300.00 | 3,300.00 | 585,500 |
18 Apr 2024 | 3,340.00 | 3,387.00 | 3,332.00 | 3,350.00 | 3,350.00 | 475,000 |
17 Apr 2024 | 3,340.00 | 3,340.00 | 3,300.00 | 3,308.00 | 3,308.00 | 257,500 |
16 Apr 2024 | 3,359.00 | 3,377.00 | 3,334.00 | 3,372.00 | 3,372.00 | 224,800 |
15 Apr 2024 | 3,362.00 | 3,422.00 | 3,355.00 | 3,404.00 | 3,404.00 | 354,100 |
12 Apr 2024 | 3,366.00 | 3,387.00 | 3,361.00 | 3,383.00 | 3,383.00 | 257,600 |
11 Apr 2024 | 3,311.00 | 3,357.00 | 3,298.00 | 3,354.00 | 3,354.00 | 390,300 |
10 Apr 2024 | 3,401.00 | 3,409.00 | 3,346.00 | 3,381.00 | 3,381.00 | 286,400 |
09 Apr 2024 | 3,386.00 | 3,416.00 | 3,372.00 | 3,414.00 | 3,414.00 | 326,800 |
08 Apr 2024 | 3,365.00 | 3,391.00 | 3,351.00 | 3,383.00 | 3,383.00 | 225,700 |
05 Apr 2024 | 3,325.00 | 3,381.00 | 3,312.00 | 3,365.00 | 3,365.00 | 362,200 |
04 Apr 2024 | 3,341.00 | 3,368.00 | 3,319.00 | 3,327.00 | 3,327.00 | 510,600 |
03 Apr 2024 | 3,378.00 | 3,378.00 | 3,327.00 | 3,331.00 | 3,331.00 | 321,500 |
02 Apr 2024 | 3,403.00 | 3,407.00 | 3,337.00 | 3,379.00 | 3,379.00 | 408,200 |
01 Apr 2024 | 3,484.00 | 3,496.00 | 3,433.00 | 3,449.00 | 3,449.00 | 281,700 |
29 Mar 2024 | 3,475.00 | 3,496.00 | 3,458.00 | 3,483.00 | 3,483.00 | 70,400 |
28 Mar 2024 | 3,456.00 | 3,482.00 | 3,435.00 | 3,465.00 | 3,465.00 | 214,200 |
28 Mar 2024 | 30 Dividend | |||||
27 Mar 2024 | 3,487.00 | 3,512.00 | 3,474.00 | 3,504.00 | 3,474.00 | 249,300 |
26 Mar 2024 | 3,475.00 | 3,482.00 | 3,439.00 | 3,465.00 | 3,435.33 | 195,400 |
25 Mar 2024 | 3,529.00 | 3,535.00 | 3,477.00 | 3,482.00 | 3,452.19 | 273,300 |
22 Mar 2024 | 3,522.00 | 3,540.00 | 3,506.00 | 3,540.00 | 3,509.69 | 300,400 |
21 Mar 2024 | 3,499.00 | 3,576.00 | 3,480.00 | 3,559.00 | 3,528.53 | 495,200 |
19 Mar 2024 | 3,473.00 | 3,481.00 | 3,427.00 | 3,466.00 | 3,436.33 | 175,200 |
18 Mar 2024 | 3,417.00 | 3,483.00 | 3,409.00 | 3,473.00 | 3,443.27 | 289,900 |
15 Mar 2024 | 3,422.00 | 3,442.00 | 3,395.00 | 3,410.00 | 3,380.80 | 437,100 |
14 Mar 2024 | 3,399.00 | 3,430.00 | 3,381.00 | 3,422.00 | 3,392.70 | 347,900 |
13 Mar 2024 | 3,401.00 | 3,415.00 | 3,355.00 | 3,361.00 | 3,332.22 | 302,800 |
12 Mar 2024 | 3,369.00 | 3,416.00 | 3,351.00 | 3,416.00 | 3,386.75 | 236,300 |
11 Mar 2024 | 3,406.00 | 3,441.00 | 3,356.00 | 3,402.00 | 3,372.87 | 363,100 |
08 Mar 2024 | 3,395.00 | 3,482.00 | 3,395.00 | 3,465.00 | 3,435.33 | 381,700 |
07 Mar 2024 | 3,485.00 | 3,486.00 | 3,439.00 | 3,453.00 | 3,423.44 | 233,200 |
06 Mar 2024 | 3,440.00 | 3,494.00 | 3,431.00 | 3,485.00 | 3,455.16 | 291,200 |
05 Mar 2024 | 3,475.00 | 3,490.00 | 3,457.00 | 3,457.00 | 3,427.40 | 260,200 |
04 Mar 2024 | 3,500.00 | 3,517.00 | 3,467.00 | 3,475.00 | 3,445.25 | 237,700 |
01 Mar 2024 | 3,516.00 | 3,544.00 | 3,498.00 | 3,511.00 | 3,480.94 | 282,800 |
29 Feb 2024 | 3,501.00 | 3,501.00 | 3,413.00 | 3,489.00 | 3,459.13 | 561,600 |
28 Feb 2024 | 3,516.00 | 3,522.00 | 3,485.00 | 3,494.00 | 3,464.09 | 232,600 |
27 Feb 2024 | 3,496.00 | 3,540.00 | 3,464.00 | 3,516.00 | 3,485.90 | 368,500 |
26 Feb 2024 | 3,541.00 | 3,543.00 | 3,466.00 | 3,473.00 | 3,443.27 | 493,800 |
22 Feb 2024 | 3,592.00 | 3,596.00 | 3,530.00 | 3,552.00 | 3,521.59 | 296,600 |
21 Feb 2024 | 3,534.00 | 3,575.00 | 3,506.00 | 3,561.00 | 3,530.51 | 345,100 |
20 Feb 2024 | 3,488.00 | 3,558.00 | 3,476.00 | 3,534.00 | 3,503.74 | 525,300 |
19 Feb 2024 | 3,499.00 | 3,530.00 | 3,470.00 | 3,527.00 | 3,496.80 | 233,800 |
16 Feb 2024 | 3,436.00 | 3,501.00 | 3,405.00 | 3,500.00 | 3,470.03 | 399,100 |
15 Feb 2024 | 3,497.00 | 3,515.00 | 3,421.00 | 3,468.00 | 3,438.31 | 427,100 |
14 Feb 2024 | 3,562.00 | 3,571.00 | 3,459.00 | 3,496.00 | 3,466.07 | 366,300 |
13 Feb 2024 | 3,539.00 | 3,562.00 | 3,497.00 | 3,556.00 | 3,525.55 | 470,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |