Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 2,155.00 | 2,167.00 | 2,142.00 | 2,144.00 | 2,144.00 | 94,100 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 2,142.00 | 2,165.00 | 2,138.00 | 2,164.00 | 2,164.00 | 96,600 |
02 Jul 2024 | 2,131.00 | 2,159.00 | 2,130.00 | 2,147.00 | 2,147.00 | 120,100 |
01 Jul 2024 | 2,116.00 | 2,159.00 | 2,116.00 | 2,136.00 | 2,136.00 | 146,900 |
28 Jun 2024 | 2,108.00 | 2,113.00 | 2,087.00 | 2,109.00 | 2,109.00 | 88,800 |
27 Jun 2024 | 2,080.00 | 2,108.00 | 2,070.00 | 2,097.00 | 2,097.00 | 98,300 |
27 Jun 2024 | 30 Dividend | |||||
26 Jun 2024 | 2,120.00 | 2,137.00 | 2,104.00 | 2,125.00 | 2,095.00 | 103,000 |
25 Jun 2024 | 2,090.00 | 2,110.00 | 2,085.00 | 2,110.00 | 2,080.21 | 98,000 |
24 Jun 2024 | 2,076.00 | 2,105.00 | 2,072.00 | 2,081.00 | 2,051.62 | 130,300 |
21 Jun 2024 | 2,089.00 | 2,094.00 | 2,074.00 | 2,075.00 | 2,045.71 | 266,300 |
20 Jun 2024 | 2,106.00 | 2,116.00 | 2,085.00 | 2,087.00 | 2,057.54 | 126,100 |
19 Jun 2024 | 2,153.00 | 2,175.00 | 2,125.00 | 2,125.00 | 2,095.00 | 104,000 |
18 Jun 2024 | 2,148.00 | 2,148.00 | 2,119.00 | 2,145.00 | 2,114.72 | 147,300 |
17 Jun 2024 | 2,128.00 | 2,134.00 | 2,096.00 | 2,126.00 | 2,095.99 | 145,100 |
14 Jun 2024 | 2,110.00 | 2,164.00 | 2,110.00 | 2,157.00 | 2,126.55 | 195,900 |
13 Jun 2024 | 2,145.00 | 2,145.00 | 2,118.00 | 2,140.00 | 2,109.79 | 184,000 |
12 Jun 2024 | 2,125.00 | 2,149.00 | 2,125.00 | 2,132.00 | 2,101.90 | 197,500 |
11 Jun 2024 | 2,150.00 | 2,156.00 | 2,096.00 | 2,118.00 | 2,088.10 | 183,900 |
10 Jun 2024 | 2,130.00 | 2,160.00 | 2,128.00 | 2,142.00 | 2,111.76 | 191,400 |
07 Jun 2024 | 2,085.00 | 2,121.00 | 2,084.00 | 2,111.00 | 2,081.20 | 209,900 |
06 Jun 2024 | 2,078.00 | 2,091.00 | 2,059.00 | 2,076.00 | 2,046.69 | 150,400 |
05 Jun 2024 | 2,097.00 | 2,100.00 | 2,037.00 | 2,050.00 | 2,021.06 | 113,900 |
04 Jun 2024 | 2,120.00 | 2,130.00 | 2,107.00 | 2,124.00 | 2,094.01 | 131,600 |
03 Jun 2024 | 2,138.00 | 2,141.00 | 2,115.00 | 2,130.00 | 2,099.93 | 121,900 |
31 May 2024 | 2,090.00 | 2,128.00 | 2,084.00 | 2,123.00 | 2,093.03 | 237,600 |
30 May 2024 | 2,047.00 | 2,079.00 | 2,030.00 | 2,079.00 | 2,049.65 | 122,300 |
29 May 2024 | 2,086.00 | 2,087.00 | 2,065.00 | 2,066.00 | 2,036.83 | 99,600 |
28 May 2024 | 2,070.00 | 2,097.00 | 2,070.00 | 2,087.00 | 2,057.54 | 137,700 |
27 May 2024 | 2,084.00 | 2,084.00 | 2,059.00 | 2,075.00 | 2,045.71 | 101,000 |
24 May 2024 | 2,055.00 | 2,097.00 | 2,040.00 | 2,063.00 | 2,033.88 | 255,000 |
23 May 2024 | 2,040.00 | 2,064.00 | 2,026.00 | 2,060.00 | 2,030.92 | 122,800 |
22 May 2024 | 1,990.00 | 2,023.00 | 1,980.00 | 2,015.00 | 1,986.55 | 122,800 |
21 May 2024 | 2,062.00 | 2,062.00 | 2,009.00 | 2,009.00 | 1,980.64 | 157,800 |
20 May 2024 | 2,049.00 | 2,082.00 | 2,045.00 | 2,062.00 | 2,032.89 | 272,500 |
17 May 2024 | 2,028.00 | 2,059.00 | 2,003.00 | 2,048.00 | 2,019.09 | 264,300 |
16 May 2024 | 2,040.00 | 2,046.00 | 2,011.00 | 2,038.00 | 2,009.23 | 312,700 |
15 May 2024 | 2,033.00 | 2,130.00 | 2,021.00 | 2,043.00 | 2,014.16 | 603,700 |
14 May 2024 | 1,935.00 | 1,940.00 | 1,913.00 | 1,926.00 | 1,898.81 | 134,200 |
13 May 2024 | 1,933.00 | 1,943.00 | 1,920.00 | 1,935.00 | 1,907.68 | 137,700 |
10 May 2024 | 1,935.00 | 1,949.00 | 1,920.00 | 1,933.00 | 1,905.71 | 150,800 |
09 May 2024 | 1,873.00 | 1,929.00 | 1,872.00 | 1,919.00 | 1,891.91 | 181,500 |
08 May 2024 | 1,865.00 | 1,876.00 | 1,854.00 | 1,854.00 | 1,827.83 | 90,300 |
07 May 2024 | 1,867.00 | 1,886.00 | 1,863.00 | 1,881.00 | 1,854.44 | 109,700 |
02 May 2024 | 1,860.00 | 1,871.00 | 1,845.00 | 1,853.00 | 1,826.84 | 169,000 |
01 May 2024 | 1,848.00 | 1,864.00 | 1,841.00 | 1,860.00 | 1,833.74 | 71,900 |
30 Apr 2024 | 1,850.00 | 1,877.00 | 1,850.00 | 1,875.00 | 1,848.53 | 97,900 |
26 Apr 2024 | 1,806.00 | 1,840.00 | 1,801.00 | 1,838.00 | 1,812.05 | 122,700 |
25 Apr 2024 | 1,812.00 | 1,813.00 | 1,796.00 | 1,799.00 | 1,773.60 | 61,700 |
24 Apr 2024 | 1,800.00 | 1,813.00 | 1,791.00 | 1,811.00 | 1,785.43 | 123,100 |
23 Apr 2024 | 1,799.00 | 1,802.00 | 1,782.00 | 1,794.00 | 1,768.67 | 79,000 |
22 Apr 2024 | 1,796.00 | 1,799.00 | 1,770.00 | 1,789.00 | 1,763.74 | 68,400 |
19 Apr 2024 | 1,800.00 | 1,804.00 | 1,748.00 | 1,768.00 | 1,743.04 | 112,200 |
18 Apr 2024 | 1,780.00 | 1,803.00 | 1,768.00 | 1,796.00 | 1,770.64 | 66,100 |
17 Apr 2024 | 1,777.00 | 1,795.00 | 1,764.00 | 1,774.00 | 1,748.96 | 67,600 |
16 Apr 2024 | 1,790.00 | 1,797.00 | 1,768.00 | 1,777.00 | 1,751.91 | 98,900 |
15 Apr 2024 | 1,806.00 | 1,818.00 | 1,800.00 | 1,805.00 | 1,779.52 | 67,500 |
12 Apr 2024 | 1,850.00 | 1,863.00 | 1,826.00 | 1,833.00 | 1,807.12 | 98,400 |
11 Apr 2024 | 1,841.00 | 1,863.00 | 1,835.00 | 1,854.00 | 1,827.83 | 121,200 |
10 Apr 2024 | 1,857.00 | 1,873.00 | 1,855.00 | 1,859.00 | 1,832.76 | 58,400 |
09 Apr 2024 | 1,855.00 | 1,862.00 | 1,834.00 | 1,861.00 | 1,834.73 | 86,400 |
08 Apr 2024 | 1,833.00 | 1,851.00 | 1,822.00 | 1,843.00 | 1,816.98 | 117,000 |
05 Apr 2024 | 1,819.00 | 1,834.00 | 1,811.00 | 1,827.00 | 1,801.21 | 90,300 |
04 Apr 2024 | 1,849.00 | 1,850.00 | 1,824.00 | 1,840.00 | 1,814.02 | 83,900 |
03 Apr 2024 | 1,795.00 | 1,838.00 | 1,792.00 | 1,823.00 | 1,797.26 | 113,200 |
02 Apr 2024 | 1,828.00 | 1,828.00 | 1,808.00 | 1,817.00 | 1,791.35 | 155,800 |
01 Apr 2024 | 1,866.00 | 1,866.00 | 1,820.00 | 1,828.00 | 1,802.19 | 94,700 |
29 Mar 2024 | 1,854.00 | 1,874.00 | 1,850.00 | 1,860.00 | 1,833.74 | 69,900 |
28 Mar 2024 | 1,868.00 | 1,878.00 | 1,839.00 | 1,848.00 | 1,821.91 | 90,100 |
27 Mar 2024 | 1,852.00 | 1,877.00 | 1,843.00 | 1,872.00 | 1,845.57 | 144,600 |
26 Mar 2024 | 1,847.00 | 1,856.00 | 1,836.00 | 1,841.00 | 1,815.01 | 99,500 |
25 Mar 2024 | 1,844.00 | 1,856.00 | 1,829.00 | 1,847.00 | 1,820.92 | 121,900 |
22 Mar 2024 | 1,860.00 | 1,866.00 | 1,845.00 | 1,854.00 | 1,827.83 | 106,100 |
21 Mar 2024 | 1,833.00 | 1,865.00 | 1,833.00 | 1,858.00 | 1,831.77 | 229,900 |
19 Mar 2024 | 1,790.00 | 1,813.00 | 1,778.00 | 1,804.00 | 1,778.53 | 104,400 |
18 Mar 2024 | 1,779.00 | 1,792.00 | 1,774.00 | 1,778.00 | 1,752.90 | 77,500 |
15 Mar 2024 | 1,764.00 | 1,770.00 | 1,736.00 | 1,766.00 | 1,741.07 | 129,000 |
14 Mar 2024 | 1,759.00 | 1,764.00 | 1,740.00 | 1,764.00 | 1,739.10 | 88,400 |
13 Mar 2024 | 1,758.00 | 1,762.00 | 1,722.00 | 1,746.00 | 1,721.35 | 115,500 |
12 Mar 2024 | 1,734.00 | 1,758.00 | 1,706.00 | 1,755.00 | 1,730.22 | 204,500 |
11 Mar 2024 | 1,784.00 | 1,792.00 | 1,733.00 | 1,747.00 | 1,722.34 | 135,600 |
08 Mar 2024 | 1,777.00 | 1,814.00 | 1,777.00 | 1,804.00 | 1,778.53 | 197,000 |
07 Mar 2024 | 1,800.00 | 1,812.00 | 1,771.00 | 1,784.00 | 1,758.81 | 183,000 |
06 Mar 2024 | 1,768.00 | 1,796.00 | 1,760.00 | 1,792.00 | 1,766.70 | 129,600 |
05 Mar 2024 | 1,743.00 | 1,763.00 | 1,736.00 | 1,762.00 | 1,737.12 | 131,900 |
04 Mar 2024 | 1,800.00 | 1,800.00 | 1,742.00 | 1,742.00 | 1,717.41 | 196,700 |
01 Mar 2024 | 1,807.00 | 1,818.00 | 1,797.00 | 1,817.00 | 1,791.35 | 175,100 |
29 Feb 2024 | 1,780.00 | 1,817.00 | 1,776.00 | 1,805.00 | 1,779.52 | 269,200 |
28 Feb 2024 | 1,776.00 | 1,780.00 | 1,765.00 | 1,774.00 | 1,748.96 | 157,900 |
27 Feb 2024 | 1,743.00 | 1,777.00 | 1,742.00 | 1,776.00 | 1,750.93 | 140,100 |
26 Feb 2024 | 1,732.00 | 1,748.00 | 1,731.00 | 1,743.00 | 1,718.39 | 153,100 |
22 Feb 2024 | 1,711.00 | 1,728.00 | 1,709.00 | 1,722.00 | 1,697.69 | 167,500 |
21 Feb 2024 | 1,665.00 | 1,697.00 | 1,658.00 | 1,695.00 | 1,671.07 | 165,600 |
20 Feb 2024 | 1,655.00 | 1,674.00 | 1,650.00 | 1,671.00 | 1,647.41 | 147,200 |
19 Feb 2024 | 1,643.00 | 1,653.00 | 1,636.00 | 1,646.00 | 1,622.76 | 126,900 |
16 Feb 2024 | 1,659.00 | 1,660.00 | 1,635.00 | 1,641.00 | 1,617.83 | 221,100 |
15 Feb 2024 | 1,689.00 | 1,691.00 | 1,638.00 | 1,640.00 | 1,616.85 | 264,500 |
14 Feb 2024 | 1,733.00 | 1,736.00 | 1,668.00 | 1,685.00 | 1,661.21 | 316,700 |
13 Feb 2024 | 1,721.00 | 1,742.00 | 1,685.00 | 1,742.00 | 1,717.41 | 323,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |