Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 2,649.00 | 2,692.00 | 2,626.00 | 2,668.00 | 2,668.00 | 35,700 |
01 Jul 2024 | 2,545.00 | 2,614.00 | 2,534.00 | 2,614.00 | 2,614.00 | 26,900 |
28 Jun 2024 | 2,507.00 | 2,549.00 | 2,481.00 | 2,549.00 | 2,549.00 | 22,100 |
27 Jun 2024 | 2,489.00 | 2,508.00 | 2,478.00 | 2,500.00 | 2,500.00 | 13,900 |
26 Jun 2024 | 2,480.00 | 2,491.00 | 2,462.00 | 2,489.00 | 2,489.00 | 29,700 |
25 Jun 2024 | 2,413.00 | 2,474.00 | 2,410.00 | 2,474.00 | 2,474.00 | 41,000 |
24 Jun 2024 | 2,415.00 | 2,440.00 | 2,400.00 | 2,405.00 | 2,405.00 | 31,700 |
21 Jun 2024 | 2,382.00 | 2,426.00 | 2,382.00 | 2,391.00 | 2,391.00 | 20,600 |
20 Jun 2024 | 2,378.00 | 2,400.00 | 2,351.00 | 2,397.00 | 2,397.00 | 30,000 |
19 Jun 2024 | 2,397.00 | 2,409.00 | 2,377.00 | 2,409.00 | 2,409.00 | 15,700 |
18 Jun 2024 | 2,363.00 | 2,400.00 | 2,351.00 | 2,397.00 | 2,397.00 | 18,700 |
17 Jun 2024 | 2,330.00 | 2,362.00 | 2,307.00 | 2,350.00 | 2,350.00 | 14,600 |
14 Jun 2024 | 2,301.00 | 2,368.00 | 2,301.00 | 2,358.00 | 2,358.00 | 14,400 |
13 Jun 2024 | 2,350.00 | 2,352.00 | 2,272.00 | 2,311.00 | 2,311.00 | 22,800 |
12 Jun 2024 | 2,367.00 | 2,389.00 | 2,347.00 | 2,350.00 | 2,350.00 | 11,300 |
11 Jun 2024 | 2,352.00 | 2,384.00 | 2,352.00 | 2,367.00 | 2,367.00 | 16,100 |
10 Jun 2024 | 2,300.00 | 2,358.00 | 2,300.00 | 2,358.00 | 2,358.00 | 12,300 |
07 Jun 2024 | 2,286.00 | 2,301.00 | 2,246.00 | 2,290.00 | 2,290.00 | 19,600 |
06 Jun 2024 | 2,343.00 | 2,343.00 | 2,276.00 | 2,286.00 | 2,286.00 | 15,200 |
05 Jun 2024 | 2,278.00 | 2,307.00 | 2,275.00 | 2,293.00 | 2,293.00 | 15,200 |
04 Jun 2024 | 2,270.00 | 2,301.00 | 2,267.00 | 2,288.00 | 2,288.00 | 11,400 |
03 Jun 2024 | 2,297.00 | 2,308.00 | 2,272.00 | 2,276.00 | 2,276.00 | 10,700 |
31 May 2024 | 2,252.00 | 2,299.00 | 2,252.00 | 2,291.00 | 2,291.00 | 10,000 |
30 May 2024 | 2,203.00 | 2,273.00 | 2,192.00 | 2,252.00 | 2,252.00 | 20,900 |
29 May 2024 | 2,284.00 | 2,296.00 | 2,230.00 | 2,231.00 | 2,231.00 | 10,600 |
28 May 2024 | 2,281.00 | 2,312.00 | 2,281.00 | 2,284.00 | 2,284.00 | 12,600 |
27 May 2024 | 2,310.00 | 2,310.00 | 2,257.00 | 2,281.00 | 2,281.00 | 16,200 |
24 May 2024 | 2,286.00 | 2,319.00 | 2,271.00 | 2,301.00 | 2,301.00 | 8,500 |
23 May 2024 | 2,301.00 | 2,312.00 | 2,265.00 | 2,299.00 | 2,299.00 | 12,600 |
22 May 2024 | 2,329.00 | 2,329.00 | 2,307.00 | 2,309.00 | 2,309.00 | 8,900 |
21 May 2024 | 2,316.00 | 2,329.00 | 2,302.00 | 2,310.00 | 2,310.00 | 13,600 |
20 May 2024 | 2,281.00 | 2,315.00 | 2,280.00 | 2,303.00 | 2,303.00 | 8,900 |
17 May 2024 | 2,260.00 | 2,282.00 | 2,244.00 | 2,281.00 | 2,281.00 | 15,600 |
16 May 2024 | 2,384.00 | 2,384.00 | 2,270.00 | 2,276.00 | 2,276.00 | 15,700 |
15 May 2024 | 2,398.00 | 2,398.00 | 2,342.00 | 2,350.00 | 2,350.00 | 18,400 |
14 May 2024 | 2,373.00 | 2,390.00 | 2,347.00 | 2,372.00 | 2,372.00 | 16,600 |
13 May 2024 | 2,359.00 | 2,380.00 | 2,323.00 | 2,374.00 | 2,374.00 | 12,600 |
10 May 2024 | 2,346.00 | 2,360.00 | 2,343.00 | 2,350.00 | 2,350.00 | 13,600 |
09 May 2024 | 2,335.00 | 2,347.00 | 2,324.00 | 2,346.00 | 2,346.00 | 9,600 |
08 May 2024 | 2,346.00 | 2,346.00 | 2,320.00 | 2,320.00 | 2,320.00 | 15,900 |
07 May 2024 | 2,303.00 | 2,333.00 | 2,288.00 | 2,330.00 | 2,330.00 | 24,400 |
02 May 2024 | 2,307.00 | 2,344.00 | 2,304.00 | 2,329.00 | 2,329.00 | 15,400 |
01 May 2024 | 2,377.00 | 2,380.00 | 2,287.00 | 2,307.00 | 2,307.00 | 56,500 |
30 Apr 2024 | 2,398.00 | 2,416.00 | 2,315.00 | 2,416.00 | 2,416.00 | 92,500 |
26 Apr 2024 | 2,318.00 | 2,359.00 | 2,275.00 | 2,348.00 | 2,348.00 | 46,000 |
25 Apr 2024 | 2,344.00 | 2,372.00 | 2,319.00 | 2,319.00 | 2,319.00 | 20,900 |
24 Apr 2024 | 2,348.00 | 2,380.00 | 2,345.00 | 2,369.00 | 2,369.00 | 10,800 |
23 Apr 2024 | 2,393.00 | 2,393.00 | 2,329.00 | 2,333.00 | 2,333.00 | 10,300 |
22 Apr 2024 | 2,337.00 | 2,369.00 | 2,321.00 | 2,365.00 | 2,365.00 | 15,900 |
19 Apr 2024 | 2,315.00 | 2,323.00 | 2,226.00 | 2,287.00 | 2,287.00 | 27,700 |
18 Apr 2024 | 2,321.00 | 2,332.00 | 2,309.00 | 2,327.00 | 2,327.00 | 7,300 |
17 Apr 2024 | 2,350.00 | 2,363.00 | 2,292.00 | 2,308.00 | 2,308.00 | 29,400 |
16 Apr 2024 | 2,428.00 | 2,428.00 | 2,349.00 | 2,361.00 | 2,361.00 | 31,300 |
15 Apr 2024 | 2,456.00 | 2,474.00 | 2,433.00 | 2,441.00 | 2,441.00 | 11,200 |
12 Apr 2024 | 2,495.00 | 2,504.00 | 2,461.00 | 2,481.00 | 2,481.00 | 25,700 |
11 Apr 2024 | 2,490.00 | 2,505.00 | 2,461.00 | 2,500.00 | 2,500.00 | 20,200 |
10 Apr 2024 | 2,470.00 | 2,544.00 | 2,465.00 | 2,504.00 | 2,504.00 | 20,400 |
09 Apr 2024 | 2,480.00 | 2,480.00 | 2,435.00 | 2,464.00 | 2,464.00 | 18,000 |
08 Apr 2024 | 2,547.00 | 2,547.00 | 2,482.00 | 2,482.00 | 2,482.00 | 17,500 |
05 Apr 2024 | 2,550.00 | 2,575.00 | 2,495.00 | 2,513.00 | 2,513.00 | 51,100 |
04 Apr 2024 | 2,470.00 | 2,590.00 | 2,451.00 | 2,585.00 | 2,585.00 | 64,000 |
03 Apr 2024 | 2,450.00 | 2,469.00 | 2,390.00 | 2,435.00 | 2,435.00 | 54,000 |
02 Apr 2024 | 2,370.00 | 2,375.00 | 2,327.00 | 2,328.00 | 2,328.00 | 17,900 |
01 Apr 2024 | 2,379.00 | 2,388.00 | 2,355.00 | 2,361.00 | 2,361.00 | 13,700 |
29 Mar 2024 | 2,370.00 | 2,404.00 | 2,368.00 | 2,393.00 | 2,393.00 | 4,700 |
28 Mar 2024 | 2,400.00 | 2,420.00 | 2,358.00 | 2,370.00 | 2,370.00 | 32,700 |
28 Mar 2024 | 15 Dividend | |||||
27 Mar 2024 | 2,400.00 | 2,415.00 | 2,393.00 | 2,404.00 | 2,389.00 | 20,300 |
26 Mar 2024 | 2,400.00 | 2,420.00 | 2,391.00 | 2,400.00 | 2,385.02 | 9,200 |
25 Mar 2024 | 2,380.00 | 2,419.00 | 2,374.00 | 2,400.00 | 2,385.02 | 13,000 |
22 Mar 2024 | 2,438.00 | 2,438.00 | 2,402.00 | 2,410.00 | 2,394.96 | 13,600 |
21 Mar 2024 | 2,402.00 | 2,436.00 | 2,375.00 | 2,420.00 | 2,404.90 | 24,100 |
19 Mar 2024 | 2,376.00 | 2,378.00 | 2,351.00 | 2,367.00 | 2,352.23 | 19,000 |
18 Mar 2024 | 2,384.00 | 2,394.00 | 2,368.00 | 2,376.00 | 2,361.17 | 14,200 |
15 Mar 2024 | 2,379.00 | 2,402.00 | 2,351.00 | 2,384.00 | 2,369.12 | 14,600 |
14 Mar 2024 | 2,365.00 | 2,379.00 | 2,354.00 | 2,379.00 | 2,364.16 | 15,200 |
13 Mar 2024 | 2,402.00 | 2,413.00 | 2,364.00 | 2,369.00 | 2,354.22 | 13,900 |
12 Mar 2024 | 2,395.00 | 2,420.00 | 2,364.00 | 2,413.00 | 2,397.94 | 16,400 |
11 Mar 2024 | 2,472.00 | 2,479.00 | 2,377.00 | 2,414.00 | 2,398.94 | 33,100 |
08 Mar 2024 | 2,448.00 | 2,510.00 | 2,434.00 | 2,485.00 | 2,469.49 | 34,700 |
07 Mar 2024 | 2,450.00 | 2,495.00 | 2,436.00 | 2,450.00 | 2,434.71 | 32,500 |
06 Mar 2024 | 2,400.00 | 2,460.00 | 2,400.00 | 2,446.00 | 2,430.74 | 28,700 |
05 Mar 2024 | 2,373.00 | 2,411.00 | 2,363.00 | 2,400.00 | 2,385.02 | 23,600 |
04 Mar 2024 | 2,410.00 | 2,425.00 | 2,361.00 | 2,399.00 | 2,384.03 | 24,800 |
01 Mar 2024 | 2,435.00 | 2,435.00 | 2,371.00 | 2,408.00 | 2,392.98 | 24,400 |
29 Feb 2024 | 2,447.00 | 2,467.00 | 2,434.00 | 2,447.00 | 2,431.73 | 13,500 |
28 Feb 2024 | 2,446.00 | 2,498.00 | 2,441.00 | 2,447.00 | 2,431.73 | 30,900 |
27 Feb 2024 | 2,385.00 | 2,439.00 | 2,385.00 | 2,430.00 | 2,414.84 | 29,200 |
26 Feb 2024 | 2,356.00 | 2,389.00 | 2,348.00 | 2,362.00 | 2,347.26 | 20,000 |
22 Feb 2024 | 2,340.00 | 2,367.00 | 2,330.00 | 2,356.00 | 2,341.30 | 21,100 |
21 Feb 2024 | 2,299.00 | 2,320.00 | 2,294.00 | 2,310.00 | 2,295.59 | 17,200 |
20 Feb 2024 | 2,300.00 | 2,333.00 | 2,288.00 | 2,309.00 | 2,294.59 | 19,100 |
19 Feb 2024 | 2,276.00 | 2,299.00 | 2,257.00 | 2,299.00 | 2,284.66 | 13,100 |
16 Feb 2024 | 2,213.00 | 2,268.00 | 2,213.00 | 2,255.00 | 2,240.93 | 18,200 |
15 Feb 2024 | 2,246.00 | 2,255.00 | 2,211.00 | 2,217.00 | 2,203.17 | 20,600 |
14 Feb 2024 | 2,277.00 | 2,285.00 | 2,242.00 | 2,242.00 | 2,228.01 | 18,800 |
13 Feb 2024 | 2,299.00 | 2,299.00 | 2,261.00 | 2,283.00 | 2,268.76 | 21,500 |
09 Feb 2024 | 2,261.00 | 2,305.00 | 2,261.00 | 2,290.00 | 2,275.71 | 22,400 |
08 Feb 2024 | 2,248.00 | 2,271.00 | 2,226.00 | 2,259.00 | 2,244.90 | 22,000 |
07 Feb 2024 | 2,268.00 | 2,291.00 | 2,256.00 | 2,286.00 | 2,271.74 | 16,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |