Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 2,211.00 | 2,236.00 | 2,206.50 | 2,222.50 | 2,222.50 | 1,990,300 |
02 Jul 2024 | 2,200.00 | 2,223.50 | 2,181.00 | 2,210.50 | 2,210.50 | 2,583,100 |
01 Jul 2024 | 2,163.00 | 2,219.50 | 2,150.50 | 2,219.50 | 2,219.50 | 4,378,600 |
28 Jun 2024 | 2,134.00 | 2,138.00 | 2,110.00 | 2,131.00 | 2,131.00 | 3,173,200 |
27 Jun 2024 | 2,107.50 | 2,131.50 | 2,097.00 | 2,126.00 | 2,126.00 | 2,485,700 |
26 Jun 2024 | 2,107.00 | 2,136.50 | 2,102.00 | 2,109.00 | 2,109.00 | 3,488,800 |
25 Jun 2024 | 2,080.00 | 2,097.50 | 2,055.50 | 2,096.00 | 2,096.00 | 1,998,000 |
24 Jun 2024 | 2,080.50 | 2,085.00 | 2,038.00 | 2,045.00 | 2,045.00 | 2,350,200 |
21 Jun 2024 | 2,080.00 | 2,109.00 | 2,061.00 | 2,067.50 | 2,067.50 | 3,802,900 |
20 Jun 2024 | 2,051.50 | 2,105.50 | 2,043.00 | 2,087.50 | 2,087.50 | 3,744,600 |
19 Jun 2024 | 2,030.00 | 2,038.50 | 2,014.50 | 2,037.00 | 2,037.00 | 1,248,800 |
18 Jun 2024 | 2,016.00 | 2,021.50 | 1,992.50 | 2,020.00 | 2,020.00 | 1,801,100 |
17 Jun 2024 | 2,000.00 | 2,001.00 | 1,950.50 | 1,979.00 | 1,979.00 | 1,955,600 |
14 Jun 2024 | 2,037.50 | 2,049.00 | 2,013.00 | 2,020.00 | 2,020.00 | 2,712,300 |
13 Jun 2024 | 2,058.00 | 2,062.00 | 2,033.00 | 2,049.50 | 2,049.50 | 2,174,600 |
12 Jun 2024 | 2,047.50 | 2,066.00 | 2,041.00 | 2,051.50 | 2,051.50 | 2,078,000 |
11 Jun 2024 | 2,037.00 | 2,052.50 | 2,029.50 | 2,048.00 | 2,048.00 | 1,936,800 |
10 Jun 2024 | 1,990.00 | 2,022.00 | 1,988.00 | 2,015.00 | 2,015.00 | 1,394,100 |
07 Jun 2024 | 1,984.50 | 1,991.00 | 1,974.00 | 1,984.00 | 1,984.00 | 1,544,400 |
06 Jun 2024 | 1,991.00 | 1,994.50 | 1,977.00 | 1,986.50 | 1,986.50 | 2,030,300 |
05 Jun 2024 | 2,048.00 | 2,054.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,577,300 |
04 Jun 2024 | 2,045.00 | 2,092.50 | 2,033.00 | 2,073.00 | 2,073.00 | 2,701,400 |
03 Jun 2024 | 2,097.00 | 2,127.00 | 2,092.50 | 2,092.50 | 2,092.50 | 1,935,500 |
31 May 2024 | 2,084.50 | 2,115.00 | 2,075.50 | 2,097.00 | 2,097.00 | 5,100,400 |
30 May 2024 | 2,042.50 | 2,079.50 | 2,021.00 | 2,078.50 | 2,078.50 | 4,006,200 |
29 May 2024 | 2,085.00 | 2,098.50 | 2,067.50 | 2,068.00 | 2,068.00 | 2,600,400 |
28 May 2024 | 2,057.50 | 2,076.50 | 2,048.00 | 2,075.00 | 2,075.00 | 1,764,100 |
27 May 2024 | 2,050.00 | 2,057.00 | 2,039.00 | 2,057.00 | 2,057.00 | 1,407,000 |
24 May 2024 | 1,998.00 | 2,042.00 | 1,992.00 | 2,026.00 | 2,026.00 | 2,475,900 |
23 May 2024 | 1,999.50 | 2,008.00 | 1,977.50 | 2,000.50 | 2,000.50 | 1,624,500 |
22 May 2024 | 2,027.00 | 2,028.50 | 2,000.00 | 2,000.00 | 2,000.00 | 2,187,300 |
21 May 2024 | 2,035.00 | 2,049.00 | 2,027.00 | 2,032.00 | 2,032.00 | 1,792,400 |
20 May 2024 | 2,005.00 | 2,042.50 | 2,005.00 | 2,031.50 | 2,031.50 | 1,731,000 |
17 May 2024 | 2,010.00 | 2,027.00 | 1,991.00 | 2,021.50 | 2,021.50 | 2,751,500 |
16 May 2024 | 2,025.50 | 2,029.00 | 1,976.00 | 2,018.00 | 2,018.00 | 3,944,400 |
15 May 2024 | 1,983.50 | 2,086.00 | 1,980.50 | 2,069.00 | 2,069.00 | 8,391,800 |
14 May 2024 | 1,948.50 | 1,960.00 | 1,935.50 | 1,953.50 | 1,953.50 | 2,967,500 |
13 May 2024 | 1,936.00 | 1,938.50 | 1,915.00 | 1,938.50 | 1,938.50 | 2,624,600 |
10 May 2024 | 1,936.50 | 1,952.00 | 1,918.00 | 1,936.00 | 1,936.00 | 3,180,800 |
09 May 2024 | 1,935.00 | 1,955.00 | 1,912.00 | 1,935.00 | 1,935.00 | 2,211,400 |
08 May 2024 | 1,934.00 | 1,937.50 | 1,912.50 | 1,920.00 | 1,920.00 | 2,827,800 |
07 May 2024 | 1,962.00 | 1,964.00 | 1,933.50 | 1,959.50 | 1,959.50 | 2,875,500 |
02 May 2024 | 1,963.00 | 1,967.50 | 1,939.50 | 1,948.00 | 1,948.00 | 3,183,700 |
01 May 2024 | 1,997.50 | 2,005.00 | 1,973.50 | 1,989.00 | 1,989.00 | 1,403,400 |
30 Apr 2024 | 1,978.00 | 1,999.50 | 1,961.50 | 1,999.50 | 1,999.50 | 2,446,900 |
26 Apr 2024 | 1,931.00 | 1,960.50 | 1,918.00 | 1,949.50 | 1,949.50 | 2,141,800 |
25 Apr 2024 | 1,979.50 | 1,987.50 | 1,939.50 | 1,939.50 | 1,939.50 | 2,308,500 |
24 Apr 2024 | 1,958.00 | 1,981.00 | 1,952.00 | 1,977.00 | 1,977.00 | 2,271,900 |
23 Apr 2024 | 1,968.00 | 1,975.00 | 1,937.50 | 1,948.00 | 1,948.00 | 1,903,200 |
22 Apr 2024 | 1,954.50 | 1,965.00 | 1,935.50 | 1,953.00 | 1,953.00 | 2,372,700 |
19 Apr 2024 | 1,950.00 | 1,951.50 | 1,896.00 | 1,930.50 | 1,930.50 | 3,581,800 |
18 Apr 2024 | 1,953.00 | 1,963.00 | 1,935.00 | 1,957.50 | 1,957.50 | 2,222,400 |
17 Apr 2024 | 2,007.00 | 2,007.00 | 1,955.00 | 1,955.00 | 1,955.00 | 2,394,600 |
16 Apr 2024 | 2,007.00 | 2,007.00 | 1,979.00 | 1,996.50 | 1,996.50 | 2,608,600 |
15 Apr 2024 | 1,989.00 | 2,009.50 | 1,969.00 | 2,009.50 | 2,009.50 | 2,100,300 |
12 Apr 2024 | 2,031.00 | 2,034.00 | 1,994.00 | 2,007.00 | 2,007.00 | 3,661,200 |
11 Apr 2024 | 2,008.00 | 2,032.50 | 2,008.00 | 2,025.50 | 2,025.50 | 2,743,400 |
10 Apr 2024 | 2,030.50 | 2,042.00 | 2,016.00 | 2,028.50 | 2,028.50 | 3,431,200 |
09 Apr 2024 | 2,088.00 | 2,090.00 | 2,062.00 | 2,083.50 | 2,083.50 | 1,721,400 |
08 Apr 2024 | 2,056.00 | 2,086.00 | 2,050.00 | 2,083.00 | 2,083.00 | 2,025,000 |
05 Apr 2024 | 2,050.50 | 2,051.50 | 2,031.00 | 2,041.00 | 2,041.00 | 2,676,500 |
04 Apr 2024 | 2,114.00 | 2,114.50 | 2,076.00 | 2,081.50 | 2,081.50 | 3,753,300 |
03 Apr 2024 | 2,060.50 | 2,114.50 | 2,051.50 | 2,093.50 | 2,093.50 | 4,316,800 |
02 Apr 2024 | 2,064.00 | 2,085.50 | 2,043.00 | 2,063.50 | 2,063.50 | 3,086,300 |
01 Apr 2024 | 2,077.00 | 2,083.50 | 2,029.50 | 2,048.00 | 2,048.00 | 3,268,800 |
29 Mar 2024 | 2,050.00 | 2,063.50 | 2,038.00 | 2,058.50 | 2,058.50 | 997,000 |
28 Mar 2024 | 2,077.00 | 2,092.50 | 2,033.50 | 2,039.00 | 2,039.00 | 4,453,700 |
28 Mar 2024 | 49 Dividend | |||||
27 Mar 2024 | 2,138.00 | 2,143.50 | 2,127.50 | 2,132.00 | 2,083.00 | 3,946,600 |
26 Mar 2024 | 2,102.00 | 2,137.00 | 2,100.50 | 2,130.00 | 2,081.05 | 2,712,000 |
25 Mar 2024 | 2,134.00 | 2,134.50 | 2,096.00 | 2,097.00 | 2,048.80 | 2,873,200 |
22 Mar 2024 | 2,128.50 | 2,139.00 | 2,115.50 | 2,130.00 | 2,081.05 | 2,588,300 |
21 Mar 2024 | 2,113.00 | 2,131.00 | 2,096.00 | 2,108.50 | 2,060.04 | 4,740,000 |
19 Mar 2024 | 2,065.50 | 2,095.00 | 2,056.50 | 2,085.00 | 2,037.08 | 4,912,800 |
18 Mar 2024 | 2,025.00 | 2,043.50 | 2,016.00 | 2,035.50 | 1,988.72 | 3,077,200 |
15 Mar 2024 | 1,997.00 | 2,023.50 | 1,992.50 | 2,001.00 | 1,955.01 | 6,090,100 |
14 Mar 2024 | 1,965.00 | 1,984.50 | 1,955.50 | 1,981.50 | 1,935.96 | 3,192,000 |
13 Mar 2024 | 1,980.00 | 1,995.50 | 1,962.00 | 1,965.00 | 1,919.84 | 4,431,200 |
12 Mar 2024 | 1,946.00 | 1,976.00 | 1,931.50 | 1,967.50 | 1,922.28 | 3,800,600 |
11 Mar 2024 | 1,949.00 | 1,972.00 | 1,926.50 | 1,961.50 | 1,916.42 | 4,098,200 |
08 Mar 2024 | 1,996.00 | 2,000.00 | 1,965.00 | 1,971.00 | 1,925.70 | 7,589,800 |
07 Mar 2024 | 2,109.00 | 2,115.00 | 2,039.00 | 2,046.00 | 1,998.98 | 3,748,000 |
06 Mar 2024 | 2,094.00 | 2,108.00 | 2,085.00 | 2,104.00 | 2,055.64 | 3,970,500 |
05 Mar 2024 | 2,117.50 | 2,118.00 | 2,091.00 | 2,094.00 | 2,045.87 | 3,334,200 |
04 Mar 2024 | 2,131.00 | 2,142.00 | 2,115.00 | 2,125.50 | 2,076.65 | 2,883,500 |
01 Mar 2024 | 2,136.50 | 2,148.00 | 2,125.00 | 2,134.00 | 2,084.95 | 2,396,100 |
29 Feb 2024 | 2,135.50 | 2,136.50 | 2,105.50 | 2,132.00 | 2,083.00 | 3,319,800 |
28 Feb 2024 | 2,150.00 | 2,157.50 | 2,120.00 | 2,120.00 | 2,071.28 | 3,253,500 |
27 Feb 2024 | 2,143.50 | 2,187.00 | 2,143.50 | 2,156.00 | 2,106.45 | 3,365,300 |
26 Feb 2024 | 2,177.50 | 2,179.00 | 2,138.00 | 2,140.50 | 2,091.30 | 3,441,300 |
22 Feb 2024 | 2,160.00 | 2,172.50 | 2,142.50 | 2,166.50 | 2,116.71 | 3,251,900 |
21 Feb 2024 | 2,161.00 | 2,169.50 | 2,136.00 | 2,147.00 | 2,097.66 | 1,957,600 |
20 Feb 2024 | 2,162.50 | 2,183.00 | 2,144.00 | 2,153.50 | 2,104.01 | 2,546,200 |
19 Feb 2024 | 2,133.00 | 2,164.00 | 2,126.00 | 2,147.50 | 2,098.14 | 2,954,300 |
16 Feb 2024 | 2,089.00 | 2,122.00 | 2,072.00 | 2,118.00 | 2,069.32 | 3,618,300 |
15 Feb 2024 | 2,074.50 | 2,097.00 | 2,027.00 | 2,080.50 | 2,032.68 | 4,207,200 |
14 Feb 2024 | 2,039.00 | 2,050.50 | 2,002.00 | 2,045.50 | 1,998.49 | 3,607,500 |
13 Feb 2024 | 2,001.50 | 2,035.00 | 1,988.50 | 2,031.00 | 1,984.32 | 6,569,100 |
09 Feb 2024 | 2,062.00 | 2,072.50 | 2,024.00 | 2,031.00 | 1,984.32 | 4,175,800 |
08 Feb 2024 | 2,055.00 | 2,066.50 | 2,036.00 | 2,051.50 | 2,004.35 | 2,529,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |