Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 3,375.00 | 3,390.00 | 3,355.00 | 3,380.00 | 3,380.00 | 25,800 |
02 Jul 2024 | 3,360.00 | 3,375.00 | 3,320.00 | 3,375.00 | 3,375.00 | 69,100 |
01 Jul 2024 | 3,365.00 | 3,435.00 | 3,335.00 | 3,360.00 | 3,360.00 | 67,400 |
28 Jun 2024 | 3,355.00 | 3,385.00 | 3,305.00 | 3,335.00 | 3,335.00 | 77,000 |
27 Jun 2024 | 3,370.00 | 3,375.00 | 3,325.00 | 3,355.00 | 3,355.00 | 78,600 |
26 Jun 2024 | 3,375.00 | 3,425.00 | 3,360.00 | 3,370.00 | 3,370.00 | 72,500 |
25 Jun 2024 | 3,300.00 | 3,375.00 | 3,280.00 | 3,365.00 | 3,365.00 | 91,300 |
24 Jun 2024 | 3,360.00 | 3,395.00 | 3,285.00 | 3,295.00 | 3,295.00 | 218,000 |
21 Jun 2024 | 3,510.00 | 3,535.00 | 3,410.00 | 3,415.00 | 3,415.00 | 169,400 |
20 Jun 2024 | 3,480.00 | 3,515.00 | 3,455.00 | 3,515.00 | 3,515.00 | 89,100 |
19 Jun 2024 | 3,610.00 | 3,640.00 | 3,510.00 | 3,520.00 | 3,520.00 | 117,500 |
18 Jun 2024 | 3,755.00 | 3,765.00 | 3,600.00 | 3,650.00 | 3,650.00 | 193,400 |
17 Jun 2024 | 3,750.00 | 3,780.00 | 3,695.00 | 3,760.00 | 3,760.00 | 90,700 |
14 Jun 2024 | 3,560.00 | 3,765.00 | 3,560.00 | 3,760.00 | 3,760.00 | 143,300 |
13 Jun 2024 | 3,600.00 | 3,600.00 | 3,470.00 | 3,530.00 | 3,530.00 | 137,100 |
12 Jun 2024 | 3,635.00 | 3,670.00 | 3,600.00 | 3,600.00 | 3,600.00 | 62,800 |
11 Jun 2024 | 3,690.00 | 3,705.00 | 3,630.00 | 3,645.00 | 3,645.00 | 69,700 |
10 Jun 2024 | 3,650.00 | 3,695.00 | 3,635.00 | 3,650.00 | 3,650.00 | 73,700 |
07 Jun 2024 | 3,600.00 | 3,695.00 | 3,595.00 | 3,690.00 | 3,690.00 | 110,600 |
06 Jun 2024 | 3,600.00 | 3,600.00 | 3,505.00 | 3,580.00 | 3,580.00 | 91,200 |
05 Jun 2024 | 3,560.00 | 3,610.00 | 3,555.00 | 3,575.00 | 3,575.00 | 85,500 |
04 Jun 2024 | 3,480.00 | 3,585.00 | 3,475.00 | 3,565.00 | 3,565.00 | 89,600 |
03 Jun 2024 | 3,550.00 | 3,570.00 | 3,495.00 | 3,520.00 | 3,520.00 | 84,100 |
31 May 2024 | 3,450.00 | 3,545.00 | 3,450.00 | 3,540.00 | 3,540.00 | 105,200 |
30 May 2024 | 3,430.00 | 3,450.00 | 3,395.00 | 3,450.00 | 3,450.00 | 78,200 |
29 May 2024 | 3,425.00 | 3,495.00 | 3,420.00 | 3,435.00 | 3,435.00 | 152,600 |
28 May 2024 | 3,395.00 | 3,395.00 | 3,335.00 | 3,340.00 | 3,340.00 | 52,000 |
27 May 2024 | 3,380.00 | 3,430.00 | 3,350.00 | 3,380.00 | 3,380.00 | 50,700 |
24 May 2024 | 3,345.00 | 3,420.00 | 3,325.00 | 3,370.00 | 3,370.00 | 96,300 |
23 May 2024 | 3,400.00 | 3,425.00 | 3,300.00 | 3,350.00 | 3,350.00 | 164,700 |
22 May 2024 | 3,320.00 | 3,345.00 | 3,260.00 | 3,265.00 | 3,265.00 | 82,300 |
21 May 2024 | 3,325.00 | 3,350.00 | 3,300.00 | 3,325.00 | 3,325.00 | 110,600 |
20 May 2024 | 3,295.00 | 3,315.00 | 3,240.00 | 3,285.00 | 3,285.00 | 128,000 |
17 May 2024 | 3,195.00 | 3,290.00 | 3,195.00 | 3,285.00 | 3,285.00 | 125,000 |
16 May 2024 | 3,270.00 | 3,290.00 | 3,185.00 | 3,185.00 | 3,185.00 | 151,900 |
15 May 2024 | 3,180.00 | 3,290.00 | 3,150.00 | 3,270.00 | 3,270.00 | 255,700 |
14 May 2024 | 2,958.00 | 3,230.00 | 2,957.00 | 3,170.00 | 3,170.00 | 746,000 |
13 May 2024 | 2,997.00 | 3,030.00 | 2,938.00 | 2,972.00 | 2,972.00 | 360,400 |
10 May 2024 | 3,040.00 | 3,065.00 | 2,981.00 | 2,981.00 | 2,981.00 | 180,700 |
09 May 2024 | 2,995.00 | 3,055.00 | 2,980.00 | 3,020.00 | 3,020.00 | 94,900 |
08 May 2024 | 2,980.00 | 3,005.00 | 2,965.00 | 2,986.00 | 2,986.00 | 77,000 |
07 May 2024 | 3,010.00 | 3,025.00 | 2,963.00 | 2,989.00 | 2,989.00 | 69,400 |
02 May 2024 | 3,020.00 | 3,060.00 | 2,982.00 | 2,994.00 | 2,994.00 | 61,000 |
01 May 2024 | 3,060.00 | 3,070.00 | 3,030.00 | 3,040.00 | 3,040.00 | 71,900 |
30 Apr 2024 | 3,040.00 | 3,075.00 | 3,010.00 | 3,060.00 | 3,060.00 | 123,700 |
26 Apr 2024 | 3,010.00 | 3,045.00 | 2,984.00 | 3,010.00 | 3,010.00 | 93,700 |
25 Apr 2024 | 3,045.00 | 3,045.00 | 3,005.00 | 3,015.00 | 3,015.00 | 105,600 |
24 Apr 2024 | 2,980.00 | 3,035.00 | 2,980.00 | 3,020.00 | 3,020.00 | 116,400 |
23 Apr 2024 | 2,927.00 | 2,962.00 | 2,917.00 | 2,949.00 | 2,949.00 | 76,000 |
22 Apr 2024 | 2,855.00 | 2,918.00 | 2,855.00 | 2,914.00 | 2,914.00 | 86,200 |
19 Apr 2024 | 2,955.00 | 2,960.00 | 2,830.00 | 2,855.00 | 2,855.00 | 126,500 |
18 Apr 2024 | 2,910.00 | 2,964.00 | 2,904.00 | 2,942.00 | 2,942.00 | 124,400 |
17 Apr 2024 | 2,875.00 | 2,909.00 | 2,849.00 | 2,898.00 | 2,898.00 | 134,800 |
16 Apr 2024 | 2,891.00 | 2,899.00 | 2,830.00 | 2,875.00 | 2,875.00 | 133,200 |
15 Apr 2024 | 2,890.00 | 2,915.00 | 2,871.00 | 2,900.00 | 2,900.00 | 61,100 |
12 Apr 2024 | 2,926.00 | 2,934.00 | 2,896.00 | 2,908.00 | 2,908.00 | 59,300 |
11 Apr 2024 | 2,906.00 | 2,944.00 | 2,890.00 | 2,926.00 | 2,926.00 | 67,000 |
10 Apr 2024 | 2,944.00 | 2,952.00 | 2,926.00 | 2,945.00 | 2,945.00 | 74,800 |
09 Apr 2024 | 2,880.00 | 2,943.00 | 2,877.00 | 2,924.00 | 2,924.00 | 87,700 |
08 Apr 2024 | 2,875.00 | 2,885.00 | 2,833.00 | 2,880.00 | 2,880.00 | 95,300 |
05 Apr 2024 | 2,822.00 | 2,841.00 | 2,795.00 | 2,828.00 | 2,828.00 | 148,500 |
04 Apr 2024 | 2,889.00 | 2,896.00 | 2,851.00 | 2,860.00 | 2,860.00 | 137,500 |
03 Apr 2024 | 2,843.00 | 2,924.00 | 2,842.00 | 2,887.00 | 2,887.00 | 150,900 |
02 Apr 2024 | 2,898.00 | 2,898.00 | 2,840.00 | 2,862.00 | 2,862.00 | 170,300 |
01 Apr 2024 | 3,025.00 | 3,040.00 | 2,900.00 | 2,900.00 | 2,900.00 | 203,000 |
29 Mar 2024 | 3,010.00 | 3,050.00 | 2,961.00 | 3,040.00 | 3,040.00 | 90,500 |
28 Mar 2024 | 2,975.00 | 3,040.00 | 2,971.00 | 3,030.00 | 3,030.00 | 224,200 |
28 Mar 2024 | 100 Dividend | |||||
27 Mar 2024 | 3,105.00 | 3,115.00 | 3,070.00 | 3,075.00 | 2,975.00 | 386,700 |
26 Mar 2024 | 3,120.00 | 3,135.00 | 3,100.00 | 3,100.00 | 2,999.19 | 199,000 |
25 Mar 2024 | 3,115.00 | 3,150.00 | 3,090.00 | 3,105.00 | 3,004.02 | 244,800 |
22 Mar 2024 | 3,130.00 | 3,140.00 | 3,090.00 | 3,125.00 | 3,023.37 | 173,400 |
21 Mar 2024 | 3,125.00 | 3,145.00 | 3,080.00 | 3,080.00 | 2,979.84 | 219,500 |
19 Mar 2024 | 3,070.00 | 3,100.00 | 3,045.00 | 3,090.00 | 2,989.51 | 153,900 |
18 Mar 2024 | 3,065.00 | 3,095.00 | 3,040.00 | 3,065.00 | 2,965.33 | 202,700 |
15 Mar 2024 | 3,060.00 | 3,085.00 | 3,040.00 | 3,065.00 | 2,965.33 | 153,400 |
14 Mar 2024 | 3,095.00 | 3,105.00 | 3,060.00 | 3,070.00 | 2,970.16 | 152,800 |
13 Mar 2024 | 3,175.00 | 3,190.00 | 3,100.00 | 3,115.00 | 3,013.70 | 159,400 |
12 Mar 2024 | 3,130.00 | 3,170.00 | 3,085.00 | 3,150.00 | 3,047.56 | 125,900 |
11 Mar 2024 | 3,190.00 | 3,190.00 | 3,120.00 | 3,160.00 | 3,057.24 | 127,300 |
08 Mar 2024 | 3,150.00 | 3,240.00 | 3,150.00 | 3,220.00 | 3,115.28 | 109,100 |
07 Mar 2024 | 3,180.00 | 3,220.00 | 3,160.00 | 3,175.00 | 3,071.75 | 112,100 |
06 Mar 2024 | 3,160.00 | 3,235.00 | 3,130.00 | 3,225.00 | 3,120.12 | 116,900 |
05 Mar 2024 | 3,120.00 | 3,160.00 | 3,115.00 | 3,130.00 | 3,028.21 | 65,600 |
04 Mar 2024 | 3,130.00 | 3,195.00 | 3,090.00 | 3,150.00 | 3,047.56 | 158,700 |
01 Mar 2024 | 3,150.00 | 3,175.00 | 3,130.00 | 3,140.00 | 3,037.89 | 168,300 |
29 Feb 2024 | 3,225.00 | 3,225.00 | 3,160.00 | 3,165.00 | 3,062.07 | 127,000 |
28 Feb 2024 | 3,225.00 | 3,285.00 | 3,200.00 | 3,250.00 | 3,144.31 | 127,000 |
27 Feb 2024 | 3,330.00 | 3,330.00 | 3,205.00 | 3,225.00 | 3,120.12 | 101,000 |
26 Feb 2024 | 3,330.00 | 3,360.00 | 3,300.00 | 3,320.00 | 3,212.03 | 106,100 |
22 Feb 2024 | 3,220.00 | 3,335.00 | 3,215.00 | 3,300.00 | 3,192.68 | 171,000 |
21 Feb 2024 | 3,240.00 | 3,240.00 | 3,175.00 | 3,190.00 | 3,086.26 | 154,100 |
20 Feb 2024 | 3,270.00 | 3,320.00 | 3,235.00 | 3,275.00 | 3,168.50 | 159,900 |
19 Feb 2024 | 3,105.00 | 3,200.00 | 3,090.00 | 3,200.00 | 3,095.94 | 114,700 |
16 Feb 2024 | 3,165.00 | 3,185.00 | 3,095.00 | 3,130.00 | 3,028.21 | 181,700 |
15 Feb 2024 | 3,115.00 | 3,140.00 | 3,035.00 | 3,035.00 | 2,936.30 | 149,200 |
14 Feb 2024 | 3,155.00 | 3,155.00 | 3,075.00 | 3,115.00 | 3,013.70 | 223,900 |
13 Feb 2024 | 3,350.00 | 3,370.00 | 3,115.00 | 3,185.00 | 3,081.42 | 667,000 |
09 Feb 2024 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 3,231.38 | 174,500 |
08 Feb 2024 | 2,858.00 | 2,866.00 | 2,787.00 | 2,839.00 | 2,746.67 | 161,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |