Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 2,399.50 | 2,461.00 | 2,391.00 | 2,445.00 | 2,445.00 | 375,000 |
26 Jun 2024 | 2,408.50 | 2,428.00 | 2,369.00 | 2,405.50 | 2,405.50 | 600,000 |
25 Jun 2024 | 2,325.00 | 2,373.00 | 2,313.00 | 2,358.50 | 2,358.50 | 328,900 |
24 Jun 2024 | 2,366.00 | 2,372.50 | 2,315.50 | 2,335.50 | 2,335.50 | 334,400 |
21 Jun 2024 | 2,366.00 | 2,387.00 | 2,357.50 | 2,361.50 | 2,361.50 | 771,400 |
20 Jun 2024 | 2,350.00 | 2,369.50 | 2,335.00 | 2,354.50 | 2,354.50 | 315,400 |
19 Jun 2024 | 2,392.00 | 2,403.50 | 2,366.00 | 2,378.50 | 2,378.50 | 220,200 |
18 Jun 2024 | 2,369.00 | 2,385.50 | 2,345.00 | 2,368.50 | 2,368.50 | 502,200 |
17 Jun 2024 | 2,353.00 | 2,369.50 | 2,334.50 | 2,363.50 | 2,363.50 | 326,000 |
14 Jun 2024 | 2,290.50 | 2,372.00 | 2,256.00 | 2,350.50 | 2,350.50 | 437,400 |
13 Jun 2024 | 2,386.00 | 2,393.50 | 2,330.00 | 2,340.50 | 2,340.50 | 255,100 |
12 Jun 2024 | 2,412.00 | 2,423.00 | 2,382.50 | 2,394.50 | 2,394.50 | 376,600 |
11 Jun 2024 | 2,403.00 | 2,438.00 | 2,403.00 | 2,412.00 | 2,412.00 | 235,000 |
10 Jun 2024 | 2,336.50 | 2,429.50 | 2,336.50 | 2,402.00 | 2,402.00 | 262,500 |
07 Jun 2024 | 2,323.50 | 2,345.50 | 2,312.50 | 2,334.00 | 2,334.00 | 345,600 |
06 Jun 2024 | 2,375.00 | 2,375.00 | 2,320.00 | 2,323.50 | 2,323.50 | 295,800 |
05 Jun 2024 | 2,389.00 | 2,389.00 | 2,353.00 | 2,378.00 | 2,378.00 | 309,200 |
04 Jun 2024 | 2,361.00 | 2,404.50 | 2,349.00 | 2,404.50 | 2,404.50 | 276,000 |
03 Jun 2024 | 2,372.00 | 2,390.00 | 2,349.50 | 2,382.50 | 2,382.50 | 292,200 |
31 May 2024 | 2,372.00 | 2,394.50 | 2,367.00 | 2,389.50 | 2,389.50 | 406,900 |
30 May 2024 | 2,334.00 | 2,375.00 | 2,325.00 | 2,364.50 | 2,364.50 | 271,900 |
29 May 2024 | 2,370.00 | 2,386.50 | 2,318.50 | 2,339.00 | 2,339.00 | 392,700 |
28 May 2024 | 2,410.00 | 2,413.50 | 2,387.50 | 2,396.50 | 2,396.50 | 208,700 |
27 May 2024 | 2,418.00 | 2,423.00 | 2,390.00 | 2,416.50 | 2,416.50 | 221,800 |
24 May 2024 | 2,382.00 | 2,423.00 | 2,382.00 | 2,416.00 | 2,416.00 | 166,400 |
23 May 2024 | 2,417.50 | 2,421.00 | 2,386.00 | 2,414.50 | 2,414.50 | 235,800 |
22 May 2024 | 2,464.50 | 2,472.50 | 2,428.50 | 2,435.00 | 2,435.00 | 241,100 |
21 May 2024 | 2,510.00 | 2,527.50 | 2,491.50 | 2,497.00 | 2,497.00 | 236,100 |
20 May 2024 | 2,466.00 | 2,493.00 | 2,450.00 | 2,493.00 | 2,493.00 | 289,300 |
17 May 2024 | 2,466.00 | 2,475.50 | 2,439.00 | 2,447.50 | 2,447.50 | 122,700 |
16 May 2024 | 2,450.00 | 2,459.00 | 2,427.00 | 2,455.00 | 2,455.00 | 194,000 |
15 May 2024 | 2,450.00 | 2,465.00 | 2,414.50 | 2,416.50 | 2,416.50 | 178,500 |
14 May 2024 | 2,467.50 | 2,486.50 | 2,446.00 | 2,460.50 | 2,460.50 | 270,700 |
13 May 2024 | 2,473.50 | 2,486.00 | 2,439.00 | 2,446.50 | 2,446.50 | 216,800 |
10 May 2024 | 2,486.50 | 2,506.50 | 2,449.50 | 2,504.00 | 2,504.00 | 323,900 |
09 May 2024 | 2,463.50 | 2,480.00 | 2,439.00 | 2,451.50 | 2,451.50 | 307,400 |
08 May 2024 | 2,441.50 | 2,448.50 | 2,413.50 | 2,429.50 | 2,429.50 | 203,800 |
07 May 2024 | 2,462.50 | 2,479.00 | 2,406.00 | 2,419.00 | 2,419.00 | 413,900 |
02 May 2024 | 2,450.00 | 2,467.00 | 2,408.00 | 2,422.00 | 2,422.00 | 325,100 |
01 May 2024 | 2,712.50 | 2,712.50 | 2,478.50 | 2,478.50 | 2,478.50 | 497,500 |
30 Apr 2024 | 2,601.00 | 2,613.00 | 2,538.00 | 2,568.00 | 2,568.00 | 319,700 |
26 Apr 2024 | 2,548.50 | 2,624.00 | 2,539.00 | 2,600.00 | 2,600.00 | 316,000 |
25 Apr 2024 | 2,591.00 | 2,604.00 | 2,550.00 | 2,562.00 | 2,562.00 | 233,200 |
24 Apr 2024 | 2,580.00 | 2,595.50 | 2,571.50 | 2,582.50 | 2,582.50 | 187,400 |
23 Apr 2024 | 2,608.00 | 2,619.00 | 2,569.50 | 2,588.50 | 2,588.50 | 188,700 |
22 Apr 2024 | 2,537.00 | 2,590.00 | 2,531.50 | 2,590.00 | 2,590.00 | 249,000 |
19 Apr 2024 | 2,517.50 | 2,521.00 | 2,473.50 | 2,489.00 | 2,489.00 | 266,700 |
18 Apr 2024 | 2,536.50 | 2,559.00 | 2,513.00 | 2,540.50 | 2,540.50 | 192,700 |
17 Apr 2024 | 2,632.50 | 2,633.00 | 2,529.00 | 2,533.50 | 2,533.50 | 350,200 |
16 Apr 2024 | 2,620.50 | 2,662.50 | 2,610.00 | 2,630.50 | 2,630.50 | 363,200 |
15 Apr 2024 | 2,583.50 | 2,655.00 | 2,566.00 | 2,632.00 | 2,632.00 | 226,100 |
12 Apr 2024 | 2,613.50 | 2,627.50 | 2,592.00 | 2,602.50 | 2,602.50 | 162,600 |
11 Apr 2024 | 2,570.50 | 2,637.50 | 2,553.50 | 2,613.50 | 2,613.50 | 252,600 |
10 Apr 2024 | 2,536.00 | 2,606.00 | 2,533.00 | 2,594.50 | 2,594.50 | 236,100 |
09 Apr 2024 | 2,585.00 | 2,587.50 | 2,528.00 | 2,540.50 | 2,540.50 | 227,300 |
08 Apr 2024 | 2,606.00 | 2,608.00 | 2,572.00 | 2,584.00 | 2,584.00 | 225,800 |
05 Apr 2024 | 2,575.00 | 2,604.00 | 2,564.00 | 2,603.50 | 2,603.50 | 229,300 |
04 Apr 2024 | 2,570.00 | 2,599.00 | 2,558.00 | 2,586.00 | 2,586.00 | 261,300 |
03 Apr 2024 | 2,547.00 | 2,580.50 | 2,544.00 | 2,563.50 | 2,563.50 | 340,600 |
02 Apr 2024 | 2,566.00 | 2,582.00 | 2,535.50 | 2,547.00 | 2,547.00 | 344,100 |
01 Apr 2024 | 2,587.00 | 2,604.50 | 2,562.00 | 2,579.00 | 2,579.00 | 256,400 |
29 Mar 2024 | 2,536.50 | 2,569.00 | 2,530.50 | 2,554.50 | 2,554.50 | 93,500 |
28 Mar 2024 | 2,555.00 | 2,578.50 | 2,520.50 | 2,536.50 | 2,536.50 | 272,600 |
28 Mar 2024 | 37.5 Dividend | |||||
27 Mar 2024 | 2,605.50 | 2,637.00 | 2,582.00 | 2,591.00 | 2,553.50 | 266,500 |
26 Mar 2024 | 2,590.50 | 2,593.00 | 2,564.00 | 2,582.00 | 2,544.63 | 288,900 |
25 Mar 2024 | 2,680.00 | 2,680.00 | 2,577.50 | 2,601.50 | 2,563.85 | 364,600 |
22 Mar 2024 | 2,665.00 | 2,719.50 | 2,659.50 | 2,707.00 | 2,667.82 | 516,400 |
21 Mar 2024 | 2,639.50 | 2,696.00 | 2,637.50 | 2,662.00 | 2,623.47 | 496,300 |
19 Mar 2024 | 2,590.00 | 2,678.50 | 2,586.50 | 2,634.00 | 2,595.88 | 577,600 |
18 Mar 2024 | 2,610.50 | 2,624.00 | 2,555.50 | 2,578.50 | 2,541.18 | 535,400 |
15 Mar 2024 | 2,475.00 | 2,486.00 | 2,455.00 | 2,478.00 | 2,442.14 | 279,800 |
14 Mar 2024 | 2,500.00 | 2,500.00 | 2,450.50 | 2,476.50 | 2,440.66 | 234,600 |
13 Mar 2024 | 2,500.00 | 2,508.50 | 2,464.50 | 2,483.00 | 2,447.06 | 320,000 |
12 Mar 2024 | 2,500.50 | 2,532.00 | 2,465.00 | 2,497.00 | 2,460.86 | 402,000 |
11 Mar 2024 | 2,490.50 | 2,510.00 | 2,482.00 | 2,508.00 | 2,471.70 | 400,600 |
08 Mar 2024 | 2,470.00 | 2,556.00 | 2,457.00 | 2,515.00 | 2,478.60 | 506,900 |
07 Mar 2024 | 2,475.00 | 2,497.00 | 2,465.00 | 2,493.50 | 2,457.41 | 239,600 |
06 Mar 2024 | 2,405.00 | 2,464.00 | 2,405.00 | 2,464.00 | 2,428.34 | 501,400 |
05 Mar 2024 | 2,371.00 | 2,417.50 | 2,368.00 | 2,401.00 | 2,366.25 | 241,700 |
04 Mar 2024 | 2,373.00 | 2,377.50 | 2,353.00 | 2,371.00 | 2,336.68 | 223,900 |
01 Mar 2024 | 2,330.50 | 2,383.50 | 2,330.50 | 2,375.50 | 2,341.12 | 243,600 |
29 Feb 2024 | 2,358.00 | 2,379.50 | 2,341.50 | 2,345.00 | 2,311.06 | 378,800 |
28 Feb 2024 | 2,312.50 | 2,354.50 | 2,309.00 | 2,345.00 | 2,311.06 | 219,500 |
27 Feb 2024 | 2,300.00 | 2,355.00 | 2,300.00 | 2,307.00 | 2,273.61 | 348,000 |
26 Feb 2024 | 2,351.00 | 2,358.50 | 2,298.00 | 2,298.00 | 2,264.74 | 379,200 |
22 Feb 2024 | 2,347.00 | 2,362.00 | 2,316.00 | 2,334.50 | 2,300.71 | 261,800 |
21 Feb 2024 | 2,359.00 | 2,374.50 | 2,320.50 | 2,341.00 | 2,307.12 | 388,600 |
20 Feb 2024 | 2,375.50 | 2,380.00 | 2,337.00 | 2,343.50 | 2,309.58 | 174,600 |
19 Feb 2024 | 2,355.00 | 2,379.00 | 2,352.50 | 2,376.00 | 2,341.61 | 136,600 |
16 Feb 2024 | 2,381.50 | 2,392.50 | 2,357.50 | 2,363.00 | 2,328.80 | 239,200 |
15 Feb 2024 | 2,388.50 | 2,409.00 | 2,376.00 | 2,385.00 | 2,350.48 | 243,700 |
14 Feb 2024 | 2,413.50 | 2,413.50 | 2,357.00 | 2,376.00 | 2,341.61 | 223,900 |
13 Feb 2024 | 2,399.00 | 2,436.00 | 2,382.00 | 2,419.00 | 2,383.99 | 328,600 |
09 Feb 2024 | 2,333.50 | 2,336.50 | 2,304.00 | 2,325.50 | 2,291.84 | 235,400 |
08 Feb 2024 | 2,383.00 | 2,383.00 | 2,350.50 | 2,353.00 | 2,318.94 | 228,400 |
07 Feb 2024 | 2,351.00 | 2,390.50 | 2,338.00 | 2,386.50 | 2,351.96 | 274,800 |
06 Feb 2024 | 2,355.50 | 2,394.00 | 2,324.00 | 2,380.50 | 2,346.05 | 299,400 |
05 Feb 2024 | 2,404.50 | 2,418.50 | 2,345.00 | 2,381.50 | 2,347.03 | 370,200 |
02 Feb 2024 | 2,364.00 | 2,435.00 | 2,319.00 | 2,391.50 | 2,356.89 | 1,085,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |