Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 2,874.00 | 2,905.00 | 2,870.00 | 2,903.00 | 2,903.00 | 200,500 |
03 Jul 2024 | 2,849.00 | 2,879.00 | 2,846.50 | 2,879.00 | 2,879.00 | 262,000 |
02 Jul 2024 | 2,871.00 | 2,886.00 | 2,846.50 | 2,869.50 | 2,869.50 | 303,500 |
01 Jul 2024 | 2,895.00 | 2,921.00 | 2,872.50 | 2,879.50 | 2,879.50 | 382,600 |
28 Jun 2024 | 2,879.50 | 2,893.50 | 2,855.00 | 2,870.00 | 2,870.00 | 349,300 |
27 Jun 2024 | 2,847.00 | 2,889.00 | 2,847.00 | 2,875.50 | 2,875.50 | 303,200 |
26 Jun 2024 | 2,879.00 | 2,883.00 | 2,841.00 | 2,856.00 | 2,856.00 | 359,500 |
25 Jun 2024 | 2,903.50 | 2,935.50 | 2,889.00 | 2,889.00 | 2,889.00 | 430,300 |
24 Jun 2024 | 2,810.00 | 2,896.50 | 2,807.50 | 2,881.50 | 2,881.50 | 485,700 |
21 Jun 2024 | 2,780.50 | 2,790.00 | 2,766.50 | 2,788.50 | 2,788.50 | 841,300 |
20 Jun 2024 | 2,757.00 | 2,774.00 | 2,748.00 | 2,767.50 | 2,767.50 | 353,900 |
19 Jun 2024 | 2,792.50 | 2,803.00 | 2,766.50 | 2,784.00 | 2,784.00 | 352,100 |
18 Jun 2024 | 2,800.50 | 2,822.00 | 2,783.00 | 2,790.00 | 2,790.00 | 399,100 |
17 Jun 2024 | 2,815.00 | 2,815.00 | 2,776.50 | 2,789.50 | 2,789.50 | 452,100 |
14 Jun 2024 | 2,813.50 | 2,852.00 | 2,804.00 | 2,840.00 | 2,840.00 | 631,900 |
13 Jun 2024 | 2,874.00 | 2,874.00 | 2,846.00 | 2,846.00 | 2,846.00 | 254,900 |
12 Jun 2024 | 2,845.00 | 2,879.00 | 2,837.00 | 2,868.50 | 2,868.50 | 230,200 |
11 Jun 2024 | 2,865.00 | 2,882.50 | 2,852.00 | 2,863.00 | 2,863.00 | 273,700 |
10 Jun 2024 | 2,835.50 | 2,889.00 | 2,835.50 | 2,866.50 | 2,866.50 | 324,500 |
07 Jun 2024 | 2,790.00 | 2,832.00 | 2,790.00 | 2,821.00 | 2,821.00 | 348,900 |
06 Jun 2024 | 2,843.50 | 2,853.00 | 2,790.00 | 2,795.00 | 2,795.00 | 451,600 |
05 Jun 2024 | 2,840.00 | 2,878.00 | 2,837.00 | 2,862.50 | 2,862.50 | 485,200 |
04 Jun 2024 | 2,886.50 | 2,907.00 | 2,851.00 | 2,873.50 | 2,873.50 | 469,800 |
03 Jun 2024 | 2,879.50 | 2,912.00 | 2,860.00 | 2,862.50 | 2,862.50 | 274,500 |
31 May 2024 | 2,850.00 | 2,888.50 | 2,848.00 | 2,885.50 | 2,885.50 | 361,200 |
30 May 2024 | 2,800.00 | 2,869.50 | 2,781.00 | 2,840.50 | 2,840.50 | 432,600 |
29 May 2024 | 2,826.00 | 2,854.00 | 2,812.00 | 2,817.00 | 2,817.00 | 314,300 |
28 May 2024 | 2,835.50 | 2,851.00 | 2,826.50 | 2,832.50 | 2,832.50 | 212,800 |
27 May 2024 | 2,860.00 | 2,860.00 | 2,811.50 | 2,844.50 | 2,844.50 | 454,200 |
24 May 2024 | 2,830.00 | 2,877.00 | 2,809.00 | 2,834.00 | 2,834.00 | 290,000 |
23 May 2024 | 2,861.50 | 2,878.50 | 2,840.50 | 2,856.50 | 2,856.50 | 364,500 |
22 May 2024 | 2,835.00 | 2,874.00 | 2,818.00 | 2,852.00 | 2,852.00 | 446,400 |
21 May 2024 | 2,908.50 | 2,929.00 | 2,835.00 | 2,836.00 | 2,836.00 | 446,000 |
20 May 2024 | 2,919.00 | 2,982.50 | 2,907.50 | 2,915.00 | 2,915.00 | 964,000 |
17 May 2024 | 2,753.00 | 2,902.00 | 2,740.00 | 2,902.00 | 2,902.00 | 1,525,300 |
16 May 2024 | 2,790.00 | 2,790.00 | 2,721.50 | 2,754.00 | 2,754.00 | 446,200 |
15 May 2024 | 2,787.50 | 2,815.00 | 2,754.50 | 2,766.50 | 2,766.50 | 396,400 |
14 May 2024 | 2,775.00 | 2,803.50 | 2,743.00 | 2,760.00 | 2,760.00 | 338,400 |
13 May 2024 | 2,778.50 | 2,807.00 | 2,773.00 | 2,783.00 | 2,783.00 | 284,800 |
10 May 2024 | 2,781.50 | 2,820.50 | 2,772.00 | 2,811.00 | 2,811.00 | 416,600 |
09 May 2024 | 2,772.50 | 2,793.00 | 2,754.00 | 2,754.00 | 2,754.00 | 252,100 |
08 May 2024 | 2,815.00 | 2,826.00 | 2,745.00 | 2,761.00 | 2,761.00 | 300,900 |
07 May 2024 | 2,820.50 | 2,858.00 | 2,802.50 | 2,823.00 | 2,823.00 | 465,400 |
02 May 2024 | 2,807.00 | 2,851.00 | 2,785.50 | 2,834.50 | 2,834.50 | 661,000 |
01 May 2024 | 2,800.00 | 2,814.50 | 2,751.50 | 2,809.00 | 2,809.00 | 486,300 |
30 Apr 2024 | 2,842.50 | 2,842.50 | 2,725.00 | 2,798.00 | 2,798.00 | 1,121,500 |
26 Apr 2024 | 2,785.00 | 2,832.00 | 2,745.50 | 2,808.50 | 2,808.50 | 692,100 |
25 Apr 2024 | 2,850.00 | 2,864.00 | 2,803.00 | 2,804.00 | 2,804.00 | 564,300 |
24 Apr 2024 | 2,773.50 | 2,841.50 | 2,769.50 | 2,840.00 | 2,840.00 | 394,100 |
23 Apr 2024 | 2,797.50 | 2,810.00 | 2,770.00 | 2,770.00 | 2,770.00 | 727,500 |
22 Apr 2024 | 2,769.00 | 2,778.00 | 2,751.50 | 2,775.50 | 2,775.50 | 605,000 |
19 Apr 2024 | 2,724.00 | 2,730.50 | 2,685.00 | 2,710.00 | 2,710.00 | 558,900 |
18 Apr 2024 | 2,742.00 | 2,773.00 | 2,724.00 | 2,743.50 | 2,743.50 | 399,500 |
17 Apr 2024 | 2,800.00 | 2,804.50 | 2,706.50 | 2,736.50 | 2,736.50 | 484,800 |
16 Apr 2024 | 2,802.50 | 2,841.00 | 2,791.00 | 2,800.00 | 2,800.00 | 561,900 |
15 Apr 2024 | 2,815.00 | 2,833.00 | 2,810.00 | 2,828.00 | 2,828.00 | 588,700 |
12 Apr 2024 | 2,826.50 | 2,863.00 | 2,820.00 | 2,862.50 | 2,862.50 | 531,000 |
11 Apr 2024 | 2,766.00 | 2,819.00 | 2,757.50 | 2,811.00 | 2,811.00 | 379,600 |
10 Apr 2024 | 2,772.50 | 2,793.50 | 2,760.50 | 2,784.00 | 2,784.00 | 255,400 |
09 Apr 2024 | 2,774.00 | 2,795.00 | 2,758.00 | 2,781.00 | 2,781.00 | 337,900 |
08 Apr 2024 | 2,761.00 | 2,778.00 | 2,736.50 | 2,768.50 | 2,768.50 | 330,000 |
05 Apr 2024 | 2,729.50 | 2,747.00 | 2,703.00 | 2,745.50 | 2,745.50 | 365,100 |
04 Apr 2024 | 2,765.50 | 2,775.00 | 2,755.50 | 2,761.00 | 2,761.00 | 449,600 |
03 Apr 2024 | 2,733.50 | 2,753.50 | 2,706.50 | 2,732.00 | 2,732.00 | 451,100 |
02 Apr 2024 | 2,755.00 | 2,760.50 | 2,723.00 | 2,727.00 | 2,727.00 | 435,400 |
01 Apr 2024 | 2,820.50 | 2,838.00 | 2,747.00 | 2,772.50 | 2,772.50 | 530,000 |
29 Mar 2024 | 2,705.00 | 2,818.50 | 2,705.00 | 2,799.00 | 2,799.00 | 730,100 |
28 Mar 2024 | 2,700.00 | 2,700.00 | 2,659.00 | 2,670.00 | 2,670.00 | 335,300 |
28 Mar 2024 | 28 Dividend | |||||
27 Mar 2024 | 2,709.00 | 2,730.50 | 2,693.50 | 2,712.00 | 2,684.00 | 407,400 |
26 Mar 2024 | 2,659.00 | 2,712.50 | 2,653.00 | 2,702.50 | 2,674.60 | 529,500 |
25 Mar 2024 | 2,719.50 | 2,734.50 | 2,684.00 | 2,687.50 | 2,659.75 | 466,700 |
22 Mar 2024 | 2,717.00 | 2,743.50 | 2,707.50 | 2,728.50 | 2,700.33 | 470,500 |
21 Mar 2024 | 2,765.50 | 2,785.00 | 2,693.50 | 2,714.00 | 2,685.98 | 782,800 |
19 Mar 2024 | 2,708.50 | 2,753.50 | 2,708.50 | 2,745.50 | 2,717.15 | 396,700 |
18 Mar 2024 | 2,710.00 | 2,748.50 | 2,710.00 | 2,717.00 | 2,688.95 | 493,100 |
15 Mar 2024 | 2,665.00 | 2,687.50 | 2,655.50 | 2,676.50 | 2,648.87 | 1,873,100 |
14 Mar 2024 | 2,665.50 | 2,665.50 | 2,633.00 | 2,656.00 | 2,628.58 | 511,600 |
13 Mar 2024 | 2,662.50 | 2,669.00 | 2,615.00 | 2,634.50 | 2,607.30 | 914,400 |
12 Mar 2024 | 2,627.00 | 2,649.00 | 2,589.00 | 2,648.00 | 2,620.66 | 657,100 |
11 Mar 2024 | 2,619.00 | 2,644.50 | 2,584.50 | 2,620.00 | 2,592.95 | 532,000 |
08 Mar 2024 | 2,636.00 | 2,683.50 | 2,630.00 | 2,665.00 | 2,637.49 | 521,200 |
07 Mar 2024 | 2,774.00 | 2,788.50 | 2,678.50 | 2,686.00 | 2,658.27 | 855,700 |
06 Mar 2024 | 2,713.00 | 2,798.00 | 2,705.50 | 2,796.50 | 2,767.63 | 1,239,900 |
05 Mar 2024 | 2,594.00 | 2,617.50 | 2,583.00 | 2,613.00 | 2,586.02 | 477,600 |
04 Mar 2024 | 2,600.00 | 2,614.00 | 2,585.50 | 2,604.50 | 2,577.61 | 563,000 |
01 Mar 2024 | 2,560.00 | 2,605.50 | 2,560.00 | 2,595.00 | 2,568.21 | 749,500 |
29 Feb 2024 | 2,568.00 | 2,573.00 | 2,528.00 | 2,562.00 | 2,535.55 | 983,300 |
28 Feb 2024 | 2,568.50 | 2,583.00 | 2,568.50 | 2,569.00 | 2,542.48 | 693,000 |
27 Feb 2024 | 2,566.00 | 2,582.00 | 2,549.50 | 2,574.50 | 2,547.92 | 614,100 |
26 Feb 2024 | 2,577.00 | 2,593.00 | 2,570.00 | 2,570.00 | 2,543.47 | 822,100 |
22 Feb 2024 | 2,570.00 | 2,575.00 | 2,543.00 | 2,573.00 | 2,546.44 | 1,463,800 |
21 Feb 2024 | 2,568.50 | 2,568.50 | 2,538.50 | 2,556.50 | 2,530.11 | 985,100 |
20 Feb 2024 | 2,531.50 | 2,574.00 | 2,530.00 | 2,572.50 | 2,545.94 | 1,061,100 |
19 Feb 2024 | 2,562.50 | 2,579.50 | 2,512.00 | 2,553.50 | 2,527.14 | 1,677,600 |
16 Feb 2024 | 2,637.00 | 2,650.50 | 2,619.00 | 2,631.00 | 2,603.84 | 660,300 |
15 Feb 2024 | 2,671.50 | 2,674.50 | 2,587.00 | 2,617.50 | 2,590.48 | 612,900 |
14 Feb 2024 | 2,692.00 | 2,699.50 | 2,657.50 | 2,672.00 | 2,644.41 | 923,200 |
13 Feb 2024 | 2,657.00 | 2,689.00 | 2,644.00 | 2,687.50 | 2,659.75 | 700,900 |
09 Feb 2024 | 2,626.50 | 2,648.00 | 2,614.00 | 2,637.50 | 2,610.27 | 615,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |