Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 4,675.00 | 4,708.00 | 4,492.00 | 4,523.00 | 4,523.00 | 5,454,700 |
04 Jul 2024 | 4,500.00 | 4,629.00 | 4,428.00 | 4,628.00 | 4,628.00 | 7,179,700 |
03 Jul 2024 | 4,222.00 | 4,470.00 | 4,216.00 | 4,398.00 | 4,398.00 | 7,263,700 |
02 Jul 2024 | 4,020.00 | 4,105.00 | 3,994.00 | 4,105.00 | 4,105.00 | 2,001,200 |
01 Jul 2024 | 4,115.00 | 4,141.00 | 3,987.00 | 4,018.00 | 4,018.00 | 2,694,200 |
28 Jun 2024 | 4,138.00 | 4,222.00 | 4,086.00 | 4,086.00 | 4,086.00 | 3,737,300 |
27 Jun 2024 | 4,034.00 | 4,100.00 | 3,993.00 | 4,099.00 | 4,099.00 | 1,764,700 |
26 Jun 2024 | 4,020.00 | 4,067.00 | 3,974.00 | 4,022.00 | 4,022.00 | 2,454,500 |
25 Jun 2024 | 3,929.00 | 3,988.00 | 3,908.00 | 3,966.00 | 3,966.00 | 2,358,000 |
24 Jun 2024 | 3,944.00 | 4,007.00 | 3,891.00 | 3,985.00 | 3,985.00 | 2,966,200 |
21 Jun 2024 | 4,142.00 | 4,235.00 | 3,951.00 | 3,986.00 | 3,986.00 | 7,021,300 |
20 Jun 2024 | 3,990.00 | 4,110.00 | 3,937.00 | 4,053.00 | 4,053.00 | 4,687,200 |
19 Jun 2024 | 4,093.00 | 4,210.00 | 4,029.00 | 4,030.00 | 4,030.00 | 4,372,900 |
18 Jun 2024 | 4,058.00 | 4,254.00 | 4,036.00 | 4,093.00 | 4,093.00 | 6,913,000 |
17 Jun 2024 | 3,910.00 | 4,149.00 | 3,878.00 | 4,057.00 | 4,057.00 | 8,228,400 |
14 Jun 2024 | 3,815.00 | 3,952.00 | 3,788.00 | 3,940.00 | 3,940.00 | 4,221,200 |
13 Jun 2024 | 3,707.00 | 3,807.00 | 3,703.00 | 3,807.00 | 3,807.00 | 3,449,300 |
12 Jun 2024 | 3,600.00 | 3,691.00 | 3,577.00 | 3,637.00 | 3,637.00 | 2,710,500 |
11 Jun 2024 | 3,485.00 | 3,589.00 | 3,477.00 | 3,576.00 | 3,576.00 | 2,591,300 |
10 Jun 2024 | 3,500.00 | 3,524.00 | 3,447.00 | 3,460.00 | 3,460.00 | 989,900 |
07 Jun 2024 | 3,469.00 | 3,530.00 | 3,458.00 | 3,517.00 | 3,517.00 | 1,174,100 |
06 Jun 2024 | 3,520.00 | 3,559.00 | 3,445.00 | 3,469.00 | 3,469.00 | 1,594,100 |
05 Jun 2024 | 3,515.00 | 3,523.00 | 3,467.00 | 3,476.00 | 3,476.00 | 1,619,800 |
04 Jun 2024 | 3,423.00 | 3,530.00 | 3,393.00 | 3,513.00 | 3,513.00 | 2,150,700 |
03 Jun 2024 | 3,358.00 | 3,477.00 | 3,344.00 | 3,423.00 | 3,423.00 | 2,631,500 |
31 May 2024 | 3,213.00 | 3,315.00 | 3,213.00 | 3,307.00 | 3,307.00 | 1,499,400 |
30 May 2024 | 3,200.00 | 3,260.00 | 3,149.00 | 3,242.00 | 3,242.00 | 1,417,300 |
29 May 2024 | 3,318.00 | 3,328.00 | 3,223.00 | 3,237.00 | 3,237.00 | 1,795,600 |
28 May 2024 | 3,315.00 | 3,364.00 | 3,301.00 | 3,335.00 | 3,335.00 | 1,612,600 |
27 May 2024 | 3,300.00 | 3,300.00 | 3,245.00 | 3,282.00 | 3,282.00 | 1,065,600 |
24 May 2024 | 3,222.00 | 3,278.00 | 3,214.00 | 3,269.00 | 3,269.00 | 810,600 |
23 May 2024 | 3,268.00 | 3,287.00 | 3,242.00 | 3,275.00 | 3,275.00 | 1,005,400 |
22 May 2024 | 3,269.00 | 3,277.00 | 3,221.00 | 3,240.00 | 3,240.00 | 1,253,900 |
21 May 2024 | 3,222.00 | 3,298.00 | 3,221.00 | 3,254.00 | 3,254.00 | 2,049,300 |
20 May 2024 | 3,171.00 | 3,249.00 | 3,171.00 | 3,222.00 | 3,222.00 | 1,201,900 |
17 May 2024 | 3,152.00 | 3,188.00 | 3,136.00 | 3,170.00 | 3,170.00 | 1,200,700 |
16 May 2024 | 3,205.00 | 3,226.00 | 3,117.00 | 3,197.00 | 3,197.00 | 2,258,700 |
15 May 2024 | 3,278.00 | 3,324.00 | 3,214.00 | 3,214.00 | 3,214.00 | 1,593,900 |
14 May 2024 | 3,222.00 | 3,287.00 | 3,221.00 | 3,253.00 | 3,253.00 | 1,120,400 |
13 May 2024 | 3,278.00 | 3,291.00 | 3,201.00 | 3,234.00 | 3,234.00 | 1,439,100 |
10 May 2024 | 3,359.00 | 3,417.00 | 3,219.00 | 3,250.00 | 3,250.00 | 5,042,500 |
09 May 2024 | 3,494.00 | 3,541.00 | 3,272.00 | 3,321.00 | 3,321.00 | 6,653,200 |
08 May 2024 | 3,649.00 | 3,689.00 | 3,624.00 | 3,643.00 | 3,643.00 | 1,280,900 |
07 May 2024 | 3,670.00 | 3,696.00 | 3,634.00 | 3,647.00 | 3,647.00 | 1,338,600 |
02 May 2024 | 3,694.00 | 3,708.00 | 3,597.00 | 3,604.00 | 3,604.00 | 1,222,100 |
01 May 2024 | 3,667.00 | 3,721.00 | 3,647.00 | 3,707.00 | 3,707.00 | 752,300 |
30 Apr 2024 | 3,702.00 | 3,759.00 | 3,673.00 | 3,732.00 | 3,732.00 | 1,528,700 |
26 Apr 2024 | 3,623.00 | 3,696.00 | 3,610.00 | 3,673.00 | 3,673.00 | 1,585,800 |
25 Apr 2024 | 3,622.00 | 3,639.00 | 3,593.00 | 3,597.00 | 3,597.00 | 989,800 |
24 Apr 2024 | 3,540.00 | 3,627.00 | 3,539.00 | 3,612.00 | 3,612.00 | 1,656,200 |
23 Apr 2024 | 3,574.00 | 3,583.00 | 3,500.00 | 3,500.00 | 3,500.00 | 924,300 |
22 Apr 2024 | 3,523.00 | 3,568.00 | 3,508.00 | 3,568.00 | 3,568.00 | 807,300 |
19 Apr 2024 | 3,600.00 | 3,619.00 | 3,499.00 | 3,522.00 | 3,522.00 | 1,615,100 |
18 Apr 2024 | 3,600.00 | 3,659.00 | 3,598.00 | 3,630.00 | 3,630.00 | 968,300 |
17 Apr 2024 | 3,636.00 | 3,639.00 | 3,563.00 | 3,615.00 | 3,615.00 | 947,200 |
16 Apr 2024 | 3,580.00 | 3,617.00 | 3,559.00 | 3,590.00 | 3,590.00 | 1,049,500 |
15 Apr 2024 | 3,651.00 | 3,661.00 | 3,595.00 | 3,623.00 | 3,623.00 | 1,298,700 |
12 Apr 2024 | 3,705.00 | 3,805.00 | 3,678.00 | 3,697.00 | 3,697.00 | 2,111,200 |
11 Apr 2024 | 3,590.00 | 3,658.00 | 3,575.00 | 3,635.00 | 3,635.00 | 983,100 |
10 Apr 2024 | 3,612.00 | 3,625.00 | 3,591.00 | 3,621.00 | 3,621.00 | 825,200 |
09 Apr 2024 | 3,541.00 | 3,594.00 | 3,531.00 | 3,580.00 | 3,580.00 | 838,400 |
08 Apr 2024 | 3,585.00 | 3,616.00 | 3,551.00 | 3,559.00 | 3,559.00 | 747,700 |
05 Apr 2024 | 3,590.00 | 3,632.00 | 3,576.00 | 3,599.00 | 3,599.00 | 1,447,300 |
04 Apr 2024 | 3,584.00 | 3,654.00 | 3,567.00 | 3,610.00 | 3,610.00 | 1,700,100 |
03 Apr 2024 | 3,600.00 | 3,608.00 | 3,509.00 | 3,509.00 | 3,509.00 | 1,596,900 |
02 Apr 2024 | 3,615.00 | 3,665.00 | 3,589.00 | 3,620.00 | 3,620.00 | 1,750,900 |
01 Apr 2024 | 3,678.00 | 3,725.00 | 3,653.00 | 3,653.00 | 3,653.00 | 1,926,900 |
29 Mar 2024 | 3,610.00 | 3,662.00 | 3,573.00 | 3,640.00 | 3,640.00 | 698,000 |
28 Mar 2024 | 3,549.00 | 3,614.00 | 3,528.00 | 3,571.00 | 3,571.00 | 1,259,100 |
28 Mar 2024 | 45 Dividend | |||||
27 Mar 2024 | 3,559.00 | 3,600.00 | 3,527.00 | 3,583.00 | 3,538.00 | 1,231,800 |
26 Mar 2024 | 3,520.00 | 3,574.00 | 3,507.00 | 3,537.00 | 3,492.58 | 914,300 |
25 Mar 2024 | 3,619.00 | 3,628.00 | 3,550.00 | 3,560.00 | 3,515.29 | 962,100 |
22 Mar 2024 | 3,596.00 | 3,615.00 | 3,576.00 | 3,600.00 | 3,554.79 | 959,300 |
21 Mar 2024 | 3,553.00 | 3,619.00 | 3,552.00 | 3,604.00 | 3,558.74 | 1,675,100 |
19 Mar 2024 | 3,499.00 | 3,521.00 | 3,453.00 | 3,521.00 | 3,476.78 | 1,238,700 |
18 Mar 2024 | 3,397.00 | 3,522.00 | 3,388.00 | 3,514.00 | 3,469.87 | 2,051,100 |
15 Mar 2024 | 3,280.00 | 3,407.00 | 3,272.00 | 3,404.00 | 3,361.25 | 1,789,100 |
14 Mar 2024 | 3,308.00 | 3,316.00 | 3,260.00 | 3,290.00 | 3,248.68 | 991,300 |
13 Mar 2024 | 3,308.00 | 3,351.00 | 3,285.00 | 3,288.00 | 3,246.71 | 1,221,700 |
12 Mar 2024 | 3,310.00 | 3,310.00 | 3,220.00 | 3,286.00 | 3,244.73 | 1,536,600 |
11 Mar 2024 | 3,347.00 | 3,380.00 | 3,262.00 | 3,295.00 | 3,253.62 | 1,684,000 |
08 Mar 2024 | 3,311.00 | 3,384.00 | 3,290.00 | 3,364.00 | 3,321.75 | 1,675,000 |
07 Mar 2024 | 3,376.00 | 3,401.00 | 3,292.00 | 3,307.00 | 3,265.47 | 1,521,400 |
06 Mar 2024 | 3,316.00 | 3,376.00 | 3,297.00 | 3,375.00 | 3,332.61 | 1,051,400 |
05 Mar 2024 | 3,388.00 | 3,388.00 | 3,318.00 | 3,336.00 | 3,294.10 | 1,090,400 |
04 Mar 2024 | 3,411.00 | 3,438.00 | 3,392.00 | 3,398.00 | 3,355.32 | 1,000,900 |
01 Mar 2024 | 3,300.00 | 3,388.00 | 3,288.00 | 3,386.00 | 3,343.47 | 2,323,400 |
29 Feb 2024 | 3,339.00 | 3,341.00 | 3,262.00 | 3,270.00 | 3,228.93 | 1,898,800 |
28 Feb 2024 | 3,370.00 | 3,401.00 | 3,346.00 | 3,346.00 | 3,303.98 | 993,700 |
27 Feb 2024 | 3,342.00 | 3,378.00 | 3,298.00 | 3,368.00 | 3,325.70 | 1,536,600 |
26 Feb 2024 | 3,412.00 | 3,428.00 | 3,349.00 | 3,362.00 | 3,319.78 | 1,509,900 |
22 Feb 2024 | 3,408.00 | 3,418.00 | 3,344.00 | 3,406.00 | 3,363.22 | 1,485,800 |
21 Feb 2024 | 3,362.00 | 3,380.00 | 3,335.00 | 3,361.00 | 3,318.79 | 1,260,800 |
20 Feb 2024 | 3,364.00 | 3,408.00 | 3,363.00 | 3,389.00 | 3,346.44 | 1,277,800 |
19 Feb 2024 | 3,388.00 | 3,395.00 | 3,334.00 | 3,365.00 | 3,322.74 | 1,329,800 |
16 Feb 2024 | 3,411.00 | 3,429.00 | 3,364.00 | 3,406.00 | 3,363.22 | 1,361,000 |
15 Feb 2024 | 3,419.00 | 3,437.00 | 3,369.00 | 3,421.00 | 3,378.03 | 1,448,500 |
14 Feb 2024 | 3,444.00 | 3,452.00 | 3,353.00 | 3,399.00 | 3,356.31 | 1,939,600 |
13 Feb 2024 | 3,500.00 | 3,529.00 | 3,445.00 | 3,497.00 | 3,453.08 | 1,630,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |