Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 2,264.00 | 2,301.00 | 2,249.00 | 2,301.00 | 2,301.00 | 231,100 |
03 Jul 2024 | 2,262.00 | 2,313.00 | 2,229.00 | 2,233.00 | 2,233.00 | 280,000 |
02 Jul 2024 | 2,200.00 | 2,285.00 | 2,199.00 | 2,252.00 | 2,252.00 | 513,700 |
01 Jul 2024 | 2,126.00 | 2,180.00 | 2,105.00 | 2,168.00 | 2,168.00 | 264,700 |
28 Jun 2024 | 2,105.00 | 2,111.00 | 2,080.00 | 2,088.00 | 2,088.00 | 98,500 |
27 Jun 2024 | 2,100.00 | 2,117.00 | 2,093.00 | 2,103.00 | 2,103.00 | 142,500 |
26 Jun 2024 | 2,099.00 | 2,119.00 | 2,077.00 | 2,092.00 | 2,092.00 | 142,300 |
25 Jun 2024 | 2,043.00 | 2,093.00 | 2,043.00 | 2,076.00 | 2,076.00 | 98,500 |
24 Jun 2024 | 2,003.00 | 2,056.00 | 2,003.00 | 2,051.00 | 2,051.00 | 228,100 |
21 Jun 2024 | 2,020.00 | 2,030.00 | 1,981.00 | 1,981.00 | 1,981.00 | 269,700 |
20 Jun 2024 | 1,999.00 | 2,022.00 | 1,980.00 | 2,010.00 | 2,010.00 | 138,700 |
19 Jun 2024 | 2,024.00 | 2,033.00 | 1,994.00 | 2,005.00 | 2,005.00 | 132,400 |
18 Jun 2024 | 2,016.00 | 2,027.00 | 1,992.00 | 2,006.00 | 2,006.00 | 152,400 |
17 Jun 2024 | 2,055.00 | 2,068.00 | 1,980.00 | 1,999.00 | 1,999.00 | 304,200 |
14 Jun 2024 | 1,990.00 | 2,110.00 | 1,982.00 | 2,084.00 | 2,084.00 | 329,400 |
13 Jun 2024 | 2,075.00 | 2,108.00 | 2,019.00 | 2,028.00 | 2,028.00 | 253,000 |
12 Jun 2024 | 2,060.00 | 2,122.00 | 2,060.00 | 2,106.00 | 2,106.00 | 148,600 |
11 Jun 2024 | 2,099.00 | 2,112.00 | 2,073.00 | 2,085.00 | 2,085.00 | 145,800 |
10 Jun 2024 | 2,046.00 | 2,124.00 | 2,046.00 | 2,124.00 | 2,124.00 | 169,900 |
07 Jun 2024 | 2,050.00 | 2,073.00 | 2,023.00 | 2,046.00 | 2,046.00 | 109,000 |
06 Jun 2024 | 2,075.00 | 2,093.00 | 2,044.00 | 2,052.00 | 2,052.00 | 116,300 |
05 Jun 2024 | 2,071.00 | 2,123.00 | 2,056.00 | 2,066.00 | 2,066.00 | 190,600 |
04 Jun 2024 | 2,008.00 | 2,163.00 | 2,004.00 | 2,101.00 | 2,101.00 | 458,800 |
03 Jun 2024 | 2,060.00 | 2,079.00 | 2,005.00 | 2,012.00 | 2,012.00 | 159,300 |
31 May 2024 | 2,028.00 | 2,059.00 | 2,028.00 | 2,059.00 | 2,059.00 | 159,400 |
30 May 2024 | 2,000.00 | 2,030.00 | 1,983.00 | 2,022.00 | 2,022.00 | 128,400 |
29 May 2024 | 2,099.00 | 2,114.00 | 2,016.00 | 2,025.00 | 2,025.00 | 183,400 |
28 May 2024 | 2,093.00 | 2,133.00 | 2,081.00 | 2,089.00 | 2,089.00 | 145,900 |
27 May 2024 | 2,059.00 | 2,085.00 | 2,047.00 | 2,085.00 | 2,085.00 | 181,700 |
24 May 2024 | 2,009.00 | 2,058.00 | 2,003.00 | 2,040.00 | 2,040.00 | 180,800 |
23 May 2024 | 2,022.00 | 2,032.00 | 1,988.00 | 2,032.00 | 2,032.00 | 145,100 |
22 May 2024 | 2,037.00 | 2,055.00 | 1,995.00 | 2,002.00 | 2,002.00 | 204,400 |
21 May 2024 | 2,006.00 | 2,067.00 | 2,003.00 | 2,041.00 | 2,041.00 | 290,800 |
20 May 2024 | 2,025.00 | 2,053.00 | 2,014.00 | 2,015.00 | 2,015.00 | 153,300 |
17 May 2024 | 1,991.00 | 2,051.00 | 1,985.00 | 2,025.00 | 2,025.00 | 223,300 |
16 May 2024 | 2,037.00 | 2,045.00 | 1,974.00 | 2,010.00 | 2,010.00 | 335,600 |
15 May 2024 | 2,075.00 | 2,088.00 | 2,021.00 | 2,021.00 | 2,021.00 | 334,700 |
14 May 2024 | 2,101.00 | 2,122.00 | 2,028.00 | 2,075.00 | 2,075.00 | 315,200 |
13 May 2024 | 2,086.00 | 2,125.00 | 2,047.00 | 2,121.00 | 2,121.00 | 246,100 |
10 May 2024 | 2,068.00 | 2,111.00 | 2,044.00 | 2,086.00 | 2,086.00 | 297,000 |
09 May 2024 | 2,080.00 | 2,128.00 | 2,072.00 | 2,091.00 | 2,091.00 | 328,400 |
08 May 2024 | 2,034.00 | 2,089.00 | 2,018.00 | 2,061.00 | 2,061.00 | 428,900 |
07 May 2024 | 1,985.00 | 2,033.00 | 1,985.00 | 2,007.00 | 2,007.00 | 329,200 |
02 May 2024 | 1,999.00 | 2,013.00 | 1,939.00 | 1,962.00 | 1,962.00 | 387,800 |
01 May 2024 | 2,106.00 | 2,106.00 | 1,981.00 | 1,993.00 | 1,993.00 | 661,300 |
30 Apr 2024 | 2,054.00 | 2,135.00 | 2,035.00 | 2,103.00 | 2,103.00 | 583,500 |
26 Apr 2024 | 1,996.00 | 2,039.00 | 1,948.00 | 2,016.00 | 2,016.00 | 933,600 |
25 Apr 2024 | 1,926.00 | 1,984.00 | 1,911.00 | 1,943.00 | 1,943.00 | 603,300 |
24 Apr 2024 | 1,933.00 | 1,964.00 | 1,893.00 | 1,948.00 | 1,948.00 | 843,600 |
23 Apr 2024 | 1,839.00 | 1,975.00 | 1,831.00 | 1,955.00 | 1,955.00 | 1,591,800 |
22 Apr 2024 | 1,775.00 | 1,845.00 | 1,769.00 | 1,826.00 | 1,826.00 | 846,100 |
19 Apr 2024 | 1,765.00 | 1,811.00 | 1,736.00 | 1,761.00 | 1,761.00 | 908,100 |
18 Apr 2024 | 1,700.00 | 1,814.00 | 1,666.00 | 1,775.00 | 1,775.00 | 1,525,000 |
17 Apr 2024 | 1,799.00 | 1,836.00 | 1,682.00 | 1,700.00 | 1,700.00 | 2,245,600 |
16 Apr 2024 | 1,877.00 | 1,940.00 | 1,797.00 | 1,797.00 | 1,797.00 | 3,517,200 |
15 Apr 2024 | 2,375.00 | 2,378.00 | 2,271.00 | 2,297.00 | 2,297.00 | 1,084,000 |
12 Apr 2024 | 2,403.00 | 2,412.00 | 2,356.00 | 2,412.00 | 2,412.00 | 324,200 |
11 Apr 2024 | 2,422.00 | 2,442.00 | 2,394.00 | 2,426.00 | 2,426.00 | 156,600 |
10 Apr 2024 | 2,420.00 | 2,448.00 | 2,403.00 | 2,425.00 | 2,425.00 | 236,200 |
09 Apr 2024 | 2,430.00 | 2,479.00 | 2,391.00 | 2,470.00 | 2,470.00 | 197,000 |
08 Apr 2024 | 2,400.00 | 2,429.00 | 2,375.00 | 2,419.00 | 2,419.00 | 215,800 |
05 Apr 2024 | 2,350.00 | 2,387.00 | 2,335.00 | 2,373.00 | 2,373.00 | 183,500 |
04 Apr 2024 | 2,424.00 | 2,450.00 | 2,380.00 | 2,411.00 | 2,411.00 | 181,900 |
03 Apr 2024 | 2,361.00 | 2,410.00 | 2,342.00 | 2,374.00 | 2,374.00 | 181,400 |
02 Apr 2024 | 2,439.00 | 2,462.00 | 2,378.00 | 2,403.00 | 2,403.00 | 214,000 |
01 Apr 2024 | 2,568.00 | 2,579.00 | 2,446.00 | 2,455.00 | 2,455.00 | 301,700 |
29 Mar 2024 | 2,473.00 | 2,549.00 | 2,465.00 | 2,537.00 | 2,537.00 | 231,900 |
28 Mar 2024 | 2,447.00 | 2,477.00 | 2,425.00 | 2,440.00 | 2,440.00 | 187,400 |
27 Mar 2024 | 2,430.00 | 2,461.00 | 2,420.00 | 2,436.00 | 2,436.00 | 204,400 |
26 Mar 2024 | 2,385.00 | 2,449.00 | 2,376.00 | 2,432.00 | 2,432.00 | 227,500 |
25 Mar 2024 | 2,340.00 | 2,425.00 | 2,340.00 | 2,372.00 | 2,372.00 | 253,500 |
22 Mar 2024 | 2,339.00 | 2,353.00 | 2,290.00 | 2,328.00 | 2,328.00 | 154,000 |
21 Mar 2024 | 2,270.00 | 2,318.00 | 2,253.00 | 2,308.00 | 2,308.00 | 274,800 |
19 Mar 2024 | 2,185.00 | 2,222.00 | 2,165.00 | 2,217.00 | 2,217.00 | 140,200 |
18 Mar 2024 | 2,198.00 | 2,242.00 | 2,172.00 | 2,190.00 | 2,190.00 | 253,000 |
15 Mar 2024 | 2,179.00 | 2,227.00 | 2,164.00 | 2,204.00 | 2,204.00 | 184,400 |
14 Mar 2024 | 2,163.00 | 2,190.00 | 2,142.00 | 2,179.00 | 2,179.00 | 266,700 |
13 Mar 2024 | 2,255.00 | 2,276.00 | 2,141.00 | 2,157.00 | 2,157.00 | 230,200 |
12 Mar 2024 | 2,180.00 | 2,258.00 | 2,164.00 | 2,246.00 | 2,246.00 | 240,800 |
11 Mar 2024 | 2,216.00 | 2,260.00 | 2,179.00 | 2,202.00 | 2,202.00 | 231,700 |
08 Mar 2024 | 2,239.00 | 2,352.00 | 2,205.00 | 2,316.00 | 2,316.00 | 306,400 |
07 Mar 2024 | 2,360.00 | 2,405.00 | 2,274.00 | 2,279.00 | 2,279.00 | 303,800 |
06 Mar 2024 | 2,223.00 | 2,409.00 | 2,210.00 | 2,409.00 | 2,409.00 | 504,600 |
05 Mar 2024 | 2,156.00 | 2,228.00 | 2,149.00 | 2,225.00 | 2,225.00 | 224,900 |
04 Mar 2024 | 2,226.00 | 2,230.00 | 2,177.00 | 2,185.00 | 2,185.00 | 249,900 |
01 Mar 2024 | 2,245.00 | 2,247.00 | 2,193.00 | 2,212.00 | 2,212.00 | 307,900 |
29 Feb 2024 | 2,225.00 | 2,268.00 | 2,167.00 | 2,268.00 | 2,268.00 | 315,700 |
28 Feb 2024 | 2,268.00 | 2,293.00 | 2,254.00 | 2,271.00 | 2,271.00 | 227,000 |
28 Feb 2024 | 40 Dividend | |||||
27 Feb 2024 | 2,274.00 | 2,310.00 | 2,258.00 | 2,290.00 | 2,250.00 | 559,800 |
26 Feb 2024 | 2,174.00 | 2,280.00 | 2,174.00 | 2,264.00 | 2,224.45 | 468,500 |
22 Feb 2024 | 2,168.00 | 2,192.00 | 2,136.00 | 2,175.00 | 2,137.01 | 214,200 |
21 Feb 2024 | 2,160.00 | 2,206.00 | 2,159.00 | 2,166.00 | 2,128.17 | 295,900 |
20 Feb 2024 | 2,177.00 | 2,181.00 | 2,133.00 | 2,153.00 | 2,115.39 | 249,800 |
19 Feb 2024 | 2,127.00 | 2,187.00 | 2,114.00 | 2,181.00 | 2,142.90 | 289,200 |
16 Feb 2024 | 2,116.00 | 2,143.00 | 2,093.00 | 2,127.00 | 2,089.85 | 287,800 |
15 Feb 2024 | 2,151.00 | 2,164.00 | 2,071.00 | 2,116.00 | 2,079.04 | 248,500 |
14 Feb 2024 | 2,102.00 | 2,130.00 | 2,065.00 | 2,114.00 | 2,077.07 | 214,600 |
13 Feb 2024 | 2,049.00 | 2,126.00 | 2,037.00 | 2,109.00 | 2,072.16 | 383,700 |
09 Feb 2024 | 2,080.00 | 2,103.00 | 2,026.00 | 2,026.00 | 1,990.61 | 345,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |