Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 3,183.00 | 3,195.00 | 3,151.00 | 3,168.00 | 3,168.00 | 321,300 |
27 Jun 2024 | 3,137.00 | 3,188.00 | 3,128.00 | 3,166.00 | 3,166.00 | 432,300 |
26 Jun 2024 | 3,115.00 | 3,152.00 | 3,104.00 | 3,149.00 | 3,149.00 | 293,500 |
25 Jun 2024 | 3,093.00 | 3,125.00 | 3,087.00 | 3,106.00 | 3,106.00 | 258,600 |
24 Jun 2024 | 3,061.00 | 3,108.00 | 3,049.00 | 3,082.00 | 3,082.00 | 320,000 |
21 Jun 2024 | 3,121.00 | 3,155.00 | 3,085.00 | 3,088.00 | 3,088.00 | 507,100 |
20 Jun 2024 | 3,061.00 | 3,104.00 | 3,057.00 | 3,094.00 | 3,094.00 | 225,300 |
19 Jun 2024 | 3,078.00 | 3,102.00 | 3,047.00 | 3,065.00 | 3,065.00 | 245,400 |
18 Jun 2024 | 3,113.00 | 3,128.00 | 3,043.00 | 3,084.00 | 3,084.00 | 347,200 |
17 Jun 2024 | 3,138.00 | 3,149.00 | 3,062.00 | 3,079.00 | 3,079.00 | 434,200 |
14 Jun 2024 | 3,070.00 | 3,159.00 | 3,058.00 | 3,155.00 | 3,155.00 | 618,900 |
13 Jun 2024 | 3,071.00 | 3,136.00 | 3,056.00 | 3,091.00 | 3,091.00 | 648,500 |
12 Jun 2024 | 3,030.00 | 3,064.00 | 3,020.00 | 3,052.00 | 3,052.00 | 340,400 |
11 Jun 2024 | 3,020.00 | 3,085.00 | 3,020.00 | 3,031.00 | 3,031.00 | 532,500 |
10 Jun 2024 | 2,960.00 | 3,004.00 | 2,940.00 | 3,000.00 | 3,000.00 | 435,600 |
07 Jun 2024 | 2,905.00 | 2,980.00 | 2,891.50 | 2,967.00 | 2,967.00 | 434,500 |
06 Jun 2024 | 2,929.50 | 2,942.50 | 2,900.50 | 2,904.50 | 2,904.50 | 363,400 |
05 Jun 2024 | 2,935.00 | 2,947.00 | 2,893.50 | 2,909.00 | 2,909.00 | 381,800 |
04 Jun 2024 | 2,885.00 | 2,942.00 | 2,880.50 | 2,934.00 | 2,934.00 | 444,600 |
03 Jun 2024 | 2,875.00 | 2,898.00 | 2,853.00 | 2,897.00 | 2,897.00 | 361,100 |
31 May 2024 | 2,847.00 | 2,865.50 | 2,826.00 | 2,852.00 | 2,852.00 | 646,800 |
30 May 2024 | 2,829.00 | 2,853.50 | 2,765.50 | 2,825.50 | 2,825.50 | 518,800 |
29 May 2024 | 2,799.50 | 2,851.50 | 2,777.50 | 2,779.00 | 2,779.00 | 669,100 |
28 May 2024 | 2,819.00 | 2,838.00 | 2,726.00 | 2,726.50 | 2,726.50 | 469,800 |
27 May 2024 | 2,775.50 | 2,821.00 | 2,755.50 | 2,819.00 | 2,819.00 | 523,400 |
24 May 2024 | 2,656.00 | 2,747.00 | 2,656.00 | 2,725.50 | 2,725.50 | 495,600 |
23 May 2024 | 2,669.00 | 2,681.50 | 2,615.00 | 2,678.50 | 2,678.50 | 404,800 |
22 May 2024 | 2,718.00 | 2,722.50 | 2,649.50 | 2,667.00 | 2,667.00 | 438,500 |
21 May 2024 | 2,722.00 | 2,791.50 | 2,705.50 | 2,743.00 | 2,743.00 | 540,200 |
20 May 2024 | 2,743.50 | 2,747.00 | 2,702.50 | 2,722.00 | 2,722.00 | 432,400 |
17 May 2024 | 2,710.00 | 2,752.00 | 2,688.00 | 2,749.00 | 2,749.00 | 622,300 |
16 May 2024 | 2,724.00 | 2,785.00 | 2,710.00 | 2,737.00 | 2,737.00 | 718,200 |
15 May 2024 | 2,745.00 | 2,817.50 | 2,604.50 | 2,719.50 | 2,719.50 | 1,219,800 |
14 May 2024 | 2,660.00 | 2,713.00 | 2,652.50 | 2,711.50 | 2,711.50 | 624,800 |
13 May 2024 | 2,700.50 | 2,737.00 | 2,666.00 | 2,680.50 | 2,680.50 | 721,100 |
10 May 2024 | 2,650.00 | 2,699.00 | 2,627.00 | 2,694.00 | 2,694.00 | 426,100 |
09 May 2024 | 2,630.00 | 2,672.50 | 2,615.50 | 2,651.00 | 2,651.00 | 338,000 |
08 May 2024 | 2,652.50 | 2,655.00 | 2,591.50 | 2,623.50 | 2,623.50 | 457,200 |
07 May 2024 | 2,611.00 | 2,636.00 | 2,588.50 | 2,636.00 | 2,636.00 | 552,200 |
02 May 2024 | 2,710.00 | 2,722.50 | 2,643.00 | 2,652.00 | 2,652.00 | 2,054,400 |
01 May 2024 | 2,528.50 | 2,528.50 | 2,495.50 | 2,510.00 | 2,510.00 | 218,800 |
30 Apr 2024 | 2,551.50 | 2,559.00 | 2,501.00 | 2,529.00 | 2,529.00 | 352,500 |
26 Apr 2024 | 2,510.00 | 2,551.00 | 2,493.50 | 2,547.00 | 2,547.00 | 292,800 |
25 Apr 2024 | 2,555.00 | 2,560.50 | 2,512.50 | 2,512.50 | 2,512.50 | 247,000 |
24 Apr 2024 | 2,540.00 | 2,582.00 | 2,522.50 | 2,552.50 | 2,552.50 | 341,100 |
23 Apr 2024 | 2,506.00 | 2,526.50 | 2,485.00 | 2,504.00 | 2,504.00 | 213,600 |
22 Apr 2024 | 2,491.00 | 2,505.50 | 2,465.00 | 2,494.50 | 2,494.50 | 342,000 |
19 Apr 2024 | 2,528.00 | 2,532.50 | 2,433.00 | 2,464.50 | 2,464.50 | 553,800 |
18 Apr 2024 | 2,531.00 | 2,579.50 | 2,515.00 | 2,554.50 | 2,554.50 | 289,400 |
17 Apr 2024 | 2,551.00 | 2,585.50 | 2,537.00 | 2,552.00 | 2,552.00 | 314,100 |
16 Apr 2024 | 2,600.00 | 2,601.00 | 2,556.00 | 2,570.50 | 2,570.50 | 367,400 |
15 Apr 2024 | 2,640.00 | 2,652.00 | 2,611.50 | 2,635.00 | 2,635.00 | 247,000 |
12 Apr 2024 | 2,687.00 | 2,705.50 | 2,643.50 | 2,662.00 | 2,662.00 | 287,700 |
11 Apr 2024 | 2,710.00 | 2,710.00 | 2,649.00 | 2,658.00 | 2,658.00 | 266,100 |
10 Apr 2024 | 2,725.00 | 2,737.00 | 2,704.00 | 2,713.00 | 2,713.00 | 209,300 |
09 Apr 2024 | 2,711.50 | 2,734.00 | 2,701.00 | 2,723.50 | 2,723.50 | 280,700 |
08 Apr 2024 | 2,695.00 | 2,722.50 | 2,685.50 | 2,711.00 | 2,711.00 | 334,000 |
05 Apr 2024 | 2,660.00 | 2,705.50 | 2,644.00 | 2,697.50 | 2,697.50 | 410,400 |
04 Apr 2024 | 2,668.50 | 2,704.00 | 2,653.00 | 2,682.00 | 2,682.00 | 502,000 |
03 Apr 2024 | 2,654.00 | 2,683.00 | 2,644.00 | 2,668.00 | 2,668.00 | 425,500 |
02 Apr 2024 | 2,700.00 | 2,704.00 | 2,664.50 | 2,695.00 | 2,695.00 | 440,700 |
01 Apr 2024 | 2,800.00 | 2,800.00 | 2,705.50 | 2,709.00 | 2,709.00 | 394,000 |
29 Mar 2024 | 2,757.00 | 2,797.50 | 2,745.50 | 2,796.00 | 2,796.00 | 253,600 |
28 Mar 2024 | 2,801.00 | 2,830.00 | 2,755.00 | 2,756.00 | 2,756.00 | 678,100 |
28 Mar 2024 | 8 Dividend | |||||
27 Mar 2024 | 2,852.00 | 2,893.50 | 2,843.00 | 2,868.00 | 2,860.00 | 718,000 |
26 Mar 2024 | 2,880.00 | 2,898.50 | 2,835.50 | 2,848.50 | 2,840.55 | 488,800 |
25 Mar 2024 | 2,910.00 | 2,917.50 | 2,875.00 | 2,875.00 | 2,866.98 | 471,700 |
22 Mar 2024 | 2,870.00 | 2,909.00 | 2,856.00 | 2,898.50 | 2,890.42 | 523,200 |
21 Mar 2024 | 2,835.00 | 2,875.00 | 2,828.00 | 2,861.00 | 2,853.02 | 460,600 |
19 Mar 2024 | 2,798.00 | 2,835.00 | 2,775.00 | 2,818.00 | 2,810.14 | 524,300 |
18 Mar 2024 | 2,766.50 | 2,804.00 | 2,742.50 | 2,804.00 | 2,796.18 | 500,400 |
15 Mar 2024 | 2,750.00 | 2,756.00 | 2,721.50 | 2,748.50 | 2,740.83 | 522,000 |
14 Mar 2024 | 2,690.00 | 2,732.00 | 2,685.00 | 2,724.00 | 2,716.40 | 389,100 |
13 Mar 2024 | 2,736.50 | 2,763.00 | 2,684.50 | 2,703.00 | 2,695.46 | 434,500 |
12 Mar 2024 | 2,675.50 | 2,718.50 | 2,652.50 | 2,712.50 | 2,704.93 | 527,000 |
11 Mar 2024 | 2,699.00 | 2,714.00 | 2,650.50 | 2,675.50 | 2,668.04 | 467,400 |
08 Mar 2024 | 2,666.00 | 2,737.50 | 2,663.00 | 2,726.00 | 2,718.40 | 604,300 |
07 Mar 2024 | 2,679.50 | 2,692.00 | 2,648.00 | 2,690.00 | 2,682.50 | 398,400 |
06 Mar 2024 | 2,611.00 | 2,681.50 | 2,607.50 | 2,675.00 | 2,667.54 | 461,400 |
05 Mar 2024 | 2,624.00 | 2,652.00 | 2,607.00 | 2,637.50 | 2,630.14 | 415,700 |
04 Mar 2024 | 2,660.50 | 2,670.00 | 2,608.50 | 2,618.00 | 2,610.70 | 561,600 |
01 Mar 2024 | 2,680.00 | 2,693.50 | 2,636.50 | 2,657.00 | 2,649.59 | 754,800 |
29 Feb 2024 | 2,570.00 | 2,678.50 | 2,569.00 | 2,667.50 | 2,660.06 | 1,575,200 |
28 Feb 2024 | 2,454.50 | 2,589.50 | 2,453.00 | 2,564.00 | 2,556.85 | 1,277,300 |
27 Feb 2024 | 2,450.00 | 2,471.00 | 2,436.00 | 2,454.50 | 2,447.65 | 470,100 |
26 Feb 2024 | 2,476.00 | 2,493.00 | 2,450.00 | 2,461.00 | 2,454.14 | 602,200 |
22 Feb 2024 | 2,410.50 | 2,497.50 | 2,410.00 | 2,475.00 | 2,468.10 | 999,400 |
21 Feb 2024 | 2,339.50 | 2,396.00 | 2,334.50 | 2,395.50 | 2,388.82 | 682,300 |
20 Feb 2024 | 2,343.00 | 2,347.50 | 2,316.00 | 2,327.50 | 2,321.01 | 389,900 |
19 Feb 2024 | 2,295.00 | 2,343.50 | 2,285.00 | 2,331.00 | 2,324.50 | 410,600 |
16 Feb 2024 | 2,294.00 | 2,321.50 | 2,288.50 | 2,296.50 | 2,290.09 | 488,300 |
15 Feb 2024 | 2,332.00 | 2,336.00 | 2,270.00 | 2,292.00 | 2,285.61 | 707,600 |
14 Feb 2024 | 2,354.00 | 2,373.00 | 2,311.50 | 2,321.00 | 2,314.53 | 521,200 |
13 Feb 2024 | 2,362.50 | 2,368.00 | 2,318.00 | 2,355.00 | 2,348.43 | 595,600 |
09 Feb 2024 | 2,348.00 | 2,354.00 | 2,306.00 | 2,349.50 | 2,342.95 | 722,100 |
08 Feb 2024 | 2,385.50 | 2,395.00 | 2,326.50 | 2,329.00 | 2,322.50 | 1,033,800 |
07 Feb 2024 | 2,343.00 | 2,387.00 | 2,291.00 | 2,379.50 | 2,372.86 | 2,005,000 |
06 Feb 2024 | 2,430.00 | 2,459.50 | 2,396.50 | 2,443.00 | 2,436.19 | 1,200,900 |
05 Feb 2024 | 2,399.00 | 2,414.50 | 2,375.50 | 2,410.50 | 2,403.78 | 705,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |