Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 2,057.00 | 2,098.00 | 2,057.00 | 2,089.00 | 2,089.00 | 96,000 |
06 Jun 2024 | 2,074.00 | 2,087.00 | 2,059.00 | 2,069.00 | 2,069.00 | 87,300 |
05 Jun 2024 | 2,107.00 | 2,107.00 | 2,048.00 | 2,069.00 | 2,069.00 | 155,200 |
04 Jun 2024 | 2,090.00 | 2,115.00 | 2,067.00 | 2,107.00 | 2,107.00 | 125,600 |
03 Jun 2024 | 2,091.00 | 2,099.00 | 2,063.00 | 2,095.00 | 2,095.00 | 125,600 |
31 May 2024 | 2,062.00 | 2,088.00 | 2,062.00 | 2,085.00 | 2,085.00 | 122,900 |
30 May 2024 | 2,030.00 | 2,093.00 | 2,022.00 | 2,062.00 | 2,062.00 | 134,500 |
29 May 2024 | 2,117.00 | 2,127.00 | 2,071.00 | 2,072.00 | 2,072.00 | 149,200 |
28 May 2024 | 2,089.00 | 2,123.00 | 2,069.00 | 2,106.00 | 2,106.00 | 166,500 |
27 May 2024 | 2,145.00 | 2,147.00 | 2,095.00 | 2,119.00 | 2,119.00 | 153,600 |
24 May 2024 | 2,102.00 | 2,162.00 | 2,085.00 | 2,133.00 | 2,133.00 | 188,500 |
23 May 2024 | 2,162.00 | 2,166.00 | 2,137.00 | 2,145.00 | 2,145.00 | 148,500 |
22 May 2024 | 2,160.00 | 2,193.00 | 2,141.00 | 2,157.00 | 2,157.00 | 144,400 |
21 May 2024 | 2,221.00 | 2,258.00 | 2,172.00 | 2,175.00 | 2,175.00 | 197,200 |
20 May 2024 | 2,232.00 | 2,246.00 | 2,204.00 | 2,213.00 | 2,213.00 | 180,900 |
17 May 2024 | 2,216.00 | 2,255.00 | 2,186.00 | 2,232.00 | 2,232.00 | 171,000 |
16 May 2024 | 2,219.00 | 2,272.00 | 2,219.00 | 2,250.00 | 2,250.00 | 167,500 |
15 May 2024 | 2,290.00 | 2,290.00 | 2,218.00 | 2,228.00 | 2,228.00 | 261,200 |
14 May 2024 | 2,258.00 | 2,298.00 | 2,236.00 | 2,280.00 | 2,280.00 | 340,200 |
13 May 2024 | 2,246.00 | 2,277.00 | 2,198.00 | 2,245.00 | 2,245.00 | 550,700 |
10 May 2024 | 2,235.00 | 2,294.00 | 2,227.00 | 2,279.00 | 2,279.00 | 488,000 |
09 May 2024 | 2,169.00 | 2,195.00 | 2,150.00 | 2,155.00 | 2,155.00 | 294,200 |
08 May 2024 | 2,201.00 | 2,258.00 | 2,193.00 | 2,200.00 | 2,200.00 | 479,300 |
07 May 2024 | 2,128.00 | 2,250.00 | 2,105.00 | 2,191.00 | 2,191.00 | 701,700 |
02 May 2024 | 2,176.00 | 2,205.00 | 2,121.00 | 2,122.00 | 2,122.00 | 410,400 |
01 May 2024 | 2,323.00 | 2,323.00 | 2,159.00 | 2,170.00 | 2,170.00 | 734,100 |
30 Apr 2024 | 2,174.00 | 2,228.00 | 2,081.00 | 2,223.00 | 2,223.00 | 1,149,500 |
26 Apr 2024 | 1,927.00 | 1,948.00 | 1,891.00 | 1,944.00 | 1,944.00 | 245,700 |
25 Apr 2024 | 1,969.00 | 1,976.00 | 1,926.00 | 1,926.00 | 1,926.00 | 142,500 |
24 Apr 2024 | 1,955.00 | 1,978.00 | 1,939.00 | 1,969.00 | 1,969.00 | 194,300 |
23 Apr 2024 | 1,951.00 | 1,979.00 | 1,918.00 | 1,937.00 | 1,937.00 | 196,900 |
22 Apr 2024 | 1,945.00 | 1,970.00 | 1,935.00 | 1,958.00 | 1,958.00 | 150,400 |
19 Apr 2024 | 2,001.00 | 2,001.00 | 1,901.00 | 1,941.00 | 1,941.00 | 243,000 |
18 Apr 2024 | 1,975.00 | 2,038.00 | 1,971.00 | 2,033.00 | 2,033.00 | 101,900 |
17 Apr 2024 | 2,013.00 | 2,026.00 | 1,976.00 | 1,999.00 | 1,999.00 | 107,400 |
16 Apr 2024 | 2,055.00 | 2,066.00 | 2,009.00 | 2,022.00 | 2,022.00 | 145,700 |
15 Apr 2024 | 2,015.00 | 2,061.00 | 2,002.00 | 2,058.00 | 2,058.00 | 132,500 |
12 Apr 2024 | 2,024.00 | 2,067.00 | 2,017.00 | 2,041.00 | 2,041.00 | 117,900 |
11 Apr 2024 | 2,035.00 | 2,044.00 | 2,017.00 | 2,023.00 | 2,023.00 | 55,500 |
10 Apr 2024 | 2,029.00 | 2,068.00 | 2,009.00 | 2,049.00 | 2,049.00 | 129,100 |
09 Apr 2024 | 2,000.00 | 2,053.00 | 1,989.00 | 2,049.00 | 2,049.00 | 154,900 |
08 Apr 2024 | 1,993.00 | 2,004.00 | 1,974.00 | 1,975.00 | 1,975.00 | 130,100 |
05 Apr 2024 | 1,966.00 | 1,996.00 | 1,945.00 | 1,996.00 | 1,996.00 | 177,000 |
04 Apr 2024 | 2,007.00 | 2,024.00 | 1,987.00 | 2,008.00 | 2,008.00 | 111,900 |
03 Apr 2024 | 2,005.00 | 2,008.00 | 1,972.00 | 2,004.00 | 2,004.00 | 145,500 |
02 Apr 2024 | 2,006.00 | 2,015.00 | 1,985.00 | 2,015.00 | 2,015.00 | 163,300 |
01 Apr 2024 | 2,062.00 | 2,062.00 | 2,011.00 | 2,021.00 | 2,021.00 | 130,500 |
29 Mar 2024 | 2,038.00 | 2,068.00 | 2,026.00 | 2,065.00 | 2,065.00 | 63,800 |
28 Mar 2024 | 2,047.00 | 2,079.00 | 2,026.00 | 2,046.00 | 2,046.00 | 197,800 |
28 Mar 2024 | 15 Dividend | |||||
27 Mar 2024 | 2,040.00 | 2,062.00 | 2,014.00 | 2,043.00 | 2,028.00 | 153,400 |
26 Mar 2024 | 1,992.00 | 2,035.00 | 1,977.00 | 2,023.00 | 2,008.15 | 119,400 |
25 Mar 2024 | 2,028.00 | 2,046.00 | 1,995.00 | 1,996.00 | 1,981.35 | 145,500 |
22 Mar 2024 | 2,021.00 | 2,044.00 | 2,002.00 | 2,027.00 | 2,012.12 | 107,400 |
21 Mar 2024 | 2,091.00 | 2,091.00 | 2,015.00 | 2,015.00 | 2,000.21 | 170,400 |
19 Mar 2024 | 2,000.00 | 2,053.00 | 1,989.00 | 2,053.00 | 2,037.93 | 194,900 |
18 Mar 2024 | 2,012.00 | 2,012.00 | 1,957.00 | 2,000.00 | 1,985.32 | 246,600 |
15 Mar 2024 | 1,988.00 | 2,008.00 | 1,973.00 | 1,991.00 | 1,976.38 | 399,700 |
14 Mar 2024 | 1,955.00 | 1,998.00 | 1,933.00 | 1,983.00 | 1,968.44 | 289,100 |
13 Mar 2024 | 1,935.00 | 1,974.00 | 1,922.00 | 1,933.00 | 1,918.81 | 224,400 |
12 Mar 2024 | 1,850.00 | 1,931.00 | 1,833.00 | 1,931.00 | 1,916.82 | 315,500 |
11 Mar 2024 | 1,868.00 | 1,874.00 | 1,831.00 | 1,860.00 | 1,846.34 | 211,300 |
08 Mar 2024 | 1,865.00 | 1,902.00 | 1,860.00 | 1,901.00 | 1,887.04 | 257,200 |
07 Mar 2024 | 1,880.00 | 1,899.00 | 1,868.00 | 1,886.00 | 1,872.15 | 227,500 |
06 Mar 2024 | 1,869.00 | 1,916.00 | 1,864.00 | 1,883.00 | 1,869.17 | 325,600 |
05 Mar 2024 | 1,852.00 | 1,870.00 | 1,825.00 | 1,870.00 | 1,856.27 | 202,400 |
04 Mar 2024 | 1,871.00 | 1,913.00 | 1,856.00 | 1,866.00 | 1,852.30 | 274,700 |
01 Mar 2024 | 1,898.00 | 1,939.00 | 1,858.00 | 1,869.00 | 1,855.28 | 285,300 |
29 Feb 2024 | 1,875.00 | 1,895.00 | 1,854.00 | 1,880.00 | 1,866.20 | 250,600 |
28 Feb 2024 | 1,843.00 | 1,893.00 | 1,821.00 | 1,869.00 | 1,855.28 | 506,100 |
27 Feb 2024 | 1,775.00 | 1,845.00 | 1,769.00 | 1,843.00 | 1,829.47 | 411,400 |
26 Feb 2024 | 1,799.00 | 1,818.00 | 1,755.00 | 1,755.00 | 1,742.11 | 356,700 |
22 Feb 2024 | 1,817.00 | 1,823.00 | 1,781.00 | 1,809.00 | 1,795.72 | 222,400 |
21 Feb 2024 | 1,800.00 | 1,815.00 | 1,790.00 | 1,797.00 | 1,783.81 | 199,500 |
20 Feb 2024 | 1,773.00 | 1,793.00 | 1,764.00 | 1,774.00 | 1,760.97 | 194,400 |
19 Feb 2024 | 1,735.00 | 1,759.00 | 1,726.00 | 1,749.00 | 1,736.16 | 159,000 |
16 Feb 2024 | 1,744.00 | 1,756.00 | 1,736.00 | 1,740.00 | 1,727.22 | 222,700 |
15 Feb 2024 | 1,710.00 | 1,754.00 | 1,709.00 | 1,737.00 | 1,724.25 | 430,500 |
14 Feb 2024 | 1,661.00 | 1,698.00 | 1,661.00 | 1,691.00 | 1,678.58 | 391,000 |
13 Feb 2024 | 1,671.00 | 1,688.00 | 1,645.00 | 1,674.00 | 1,661.71 | 402,800 |
09 Feb 2024 | 1,659.00 | 1,684.00 | 1,658.00 | 1,659.00 | 1,646.82 | 386,000 |
08 Feb 2024 | 1,679.00 | 1,702.00 | 1,656.00 | 1,687.00 | 1,674.61 | 398,100 |
07 Feb 2024 | 1,670.00 | 1,695.00 | 1,652.00 | 1,686.00 | 1,673.62 | 663,000 |
06 Feb 2024 | 1,720.00 | 1,725.00 | 1,692.00 | 1,700.00 | 1,687.52 | 460,900 |
05 Feb 2024 | 1,705.00 | 1,763.00 | 1,685.00 | 1,747.00 | 1,734.17 | 518,000 |
02 Feb 2024 | 1,743.00 | 1,749.00 | 1,713.00 | 1,716.00 | 1,703.40 | 491,200 |
01 Feb 2024 | 1,873.00 | 1,881.00 | 1,737.00 | 1,775.00 | 1,761.97 | 683,500 |
31 Jan 2024 | 1,802.00 | 1,805.00 | 1,765.00 | 1,793.00 | 1,779.84 | 361,600 |
30 Jan 2024 | 1,815.00 | 1,832.00 | 1,807.00 | 1,816.00 | 1,802.67 | 173,800 |
29 Jan 2024 | 1,792.00 | 1,811.00 | 1,781.00 | 1,808.00 | 1,794.73 | 89,600 |
26 Jan 2024 | 1,810.00 | 1,810.00 | 1,785.00 | 1,789.00 | 1,775.86 | 148,500 |
25 Jan 2024 | 1,785.00 | 1,825.00 | 1,775.00 | 1,816.00 | 1,802.67 | 115,300 |
24 Jan 2024 | 1,789.00 | 1,800.00 | 1,766.00 | 1,786.00 | 1,772.89 | 147,600 |
23 Jan 2024 | 1,804.00 | 1,824.00 | 1,778.00 | 1,791.00 | 1,777.85 | 122,300 |
22 Jan 2024 | 1,766.00 | 1,798.00 | 1,763.00 | 1,793.00 | 1,779.84 | 132,000 |
19 Jan 2024 | 1,746.00 | 1,768.00 | 1,742.00 | 1,755.00 | 1,742.11 | 146,300 |
18 Jan 2024 | 1,754.00 | 1,778.00 | 1,750.00 | 1,751.00 | 1,738.14 | 110,100 |
17 Jan 2024 | 1,784.00 | 1,796.00 | 1,758.00 | 1,758.00 | 1,745.09 | 184,400 |
16 Jan 2024 | 1,802.00 | 1,812.00 | 1,782.00 | 1,784.00 | 1,770.90 | 145,500 |
15 Jan 2024 | 1,791.00 | 1,798.00 | 1,781.00 | 1,787.00 | 1,773.88 | 46,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |