Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 2,359.00 | 2,359.00 | 2,312.00 | 2,312.00 | 2,312.00 | 199,400 |
25 Jun 2024 | 2,356.00 | 2,368.00 | 2,347.00 | 2,351.00 | 2,351.00 | 76,300 |
24 Jun 2024 | 2,350.00 | 2,353.00 | 2,335.00 | 2,346.00 | 2,346.00 | 80,300 |
21 Jun 2024 | 2,350.00 | 2,368.00 | 2,336.00 | 2,336.00 | 2,336.00 | 91,500 |
20 Jun 2024 | 2,369.00 | 2,370.00 | 2,343.00 | 2,345.00 | 2,345.00 | 64,800 |
19 Jun 2024 | 2,373.00 | 2,373.00 | 2,360.00 | 2,366.00 | 2,366.00 | 41,000 |
18 Jun 2024 | 2,367.00 | 2,377.00 | 2,366.00 | 2,372.00 | 2,372.00 | 45,700 |
17 Jun 2024 | 2,362.00 | 2,366.00 | 2,336.00 | 2,366.00 | 2,366.00 | 77,400 |
14 Jun 2024 | 2,341.00 | 2,368.00 | 2,333.00 | 2,366.00 | 2,366.00 | 83,400 |
13 Jun 2024 | 2,368.00 | 2,371.00 | 2,350.00 | 2,353.00 | 2,353.00 | 50,300 |
12 Jun 2024 | 2,370.00 | 2,375.00 | 2,362.00 | 2,368.00 | 2,368.00 | 49,500 |
11 Jun 2024 | 2,360.00 | 2,372.00 | 2,356.00 | 2,370.00 | 2,370.00 | 69,300 |
10 Jun 2024 | 2,370.00 | 2,370.00 | 2,353.00 | 2,355.00 | 2,355.00 | 57,900 |
07 Jun 2024 | 2,347.00 | 2,366.00 | 2,345.00 | 2,366.00 | 2,366.00 | 56,600 |
06 Jun 2024 | 2,346.00 | 2,350.00 | 2,337.00 | 2,347.00 | 2,347.00 | 50,300 |
05 Jun 2024 | 2,335.00 | 2,350.00 | 2,326.00 | 2,345.00 | 2,345.00 | 92,000 |
04 Jun 2024 | 2,310.00 | 2,335.00 | 2,304.00 | 2,334.00 | 2,334.00 | 64,700 |
03 Jun 2024 | 2,316.00 | 2,318.00 | 2,302.00 | 2,304.00 | 2,304.00 | 48,600 |
31 May 2024 | 2,300.00 | 2,314.00 | 2,288.00 | 2,306.00 | 2,306.00 | 97,900 |
30 May 2024 | 2,266.00 | 2,288.00 | 2,259.00 | 2,288.00 | 2,288.00 | 66,400 |
29 May 2024 | 2,302.00 | 2,302.00 | 2,273.00 | 2,275.00 | 2,275.00 | 86,400 |
28 May 2024 | 2,323.00 | 2,330.00 | 2,306.00 | 2,306.00 | 2,306.00 | 52,800 |
27 May 2024 | 2,312.00 | 2,319.00 | 2,304.00 | 2,319.00 | 2,319.00 | 39,200 |
24 May 2024 | 2,313.00 | 2,328.00 | 2,302.00 | 2,302.00 | 2,302.00 | 70,000 |
23 May 2024 | 2,309.00 | 2,327.00 | 2,305.00 | 2,325.00 | 2,325.00 | 56,700 |
22 May 2024 | 2,300.00 | 2,312.00 | 2,297.00 | 2,303.00 | 2,303.00 | 64,000 |
21 May 2024 | 2,297.00 | 2,308.00 | 2,295.00 | 2,299.00 | 2,299.00 | 43,700 |
20 May 2024 | 2,289.00 | 2,300.00 | 2,285.00 | 2,290.00 | 2,290.00 | 50,300 |
17 May 2024 | 2,265.00 | 2,287.00 | 2,260.00 | 2,279.00 | 2,279.00 | 54,800 |
16 May 2024 | 2,276.00 | 2,281.00 | 2,263.00 | 2,271.00 | 2,271.00 | 56,600 |
15 May 2024 | 2,303.00 | 2,303.00 | 2,261.00 | 2,270.00 | 2,270.00 | 104,600 |
14 May 2024 | 2,290.00 | 2,305.00 | 2,280.00 | 2,296.00 | 2,296.00 | 53,800 |
13 May 2024 | 2,275.00 | 2,290.00 | 2,273.00 | 2,283.00 | 2,283.00 | 61,200 |
10 May 2024 | 2,306.00 | 2,306.00 | 2,271.00 | 2,271.00 | 2,271.00 | 140,200 |
09 May 2024 | 2,315.00 | 2,317.00 | 2,303.00 | 2,303.00 | 2,303.00 | 38,800 |
08 May 2024 | 2,326.00 | 2,350.00 | 2,316.00 | 2,316.00 | 2,316.00 | 47,800 |
07 May 2024 | 2,322.00 | 2,336.00 | 2,322.00 | 2,326.00 | 2,326.00 | 40,200 |
02 May 2024 | 2,335.00 | 2,342.00 | 2,318.00 | 2,322.00 | 2,322.00 | 40,200 |
01 May 2024 | 2,312.00 | 2,339.00 | 2,312.00 | 2,333.00 | 2,333.00 | 38,000 |
30 Apr 2024 | 2,332.00 | 2,332.00 | 2,315.00 | 2,320.00 | 2,320.00 | 44,300 |
26 Apr 2024 | 2,311.00 | 2,330.00 | 2,302.00 | 2,329.00 | 2,329.00 | 45,500 |
25 Apr 2024 | 2,321.00 | 2,328.00 | 2,314.00 | 2,321.00 | 2,321.00 | 37,400 |
24 Apr 2024 | 2,340.00 | 2,340.00 | 2,315.00 | 2,321.00 | 2,321.00 | 63,600 |
23 Apr 2024 | 2,336.00 | 2,344.00 | 2,329.00 | 2,334.00 | 2,334.00 | 25,200 |
22 Apr 2024 | 2,310.00 | 2,340.00 | 2,306.00 | 2,336.00 | 2,336.00 | 51,400 |
19 Apr 2024 | 2,331.00 | 2,333.00 | 2,292.00 | 2,296.00 | 2,296.00 | 75,500 |
18 Apr 2024 | 2,330.00 | 2,357.00 | 2,330.00 | 2,337.00 | 2,337.00 | 44,300 |
17 Apr 2024 | 2,362.00 | 2,366.00 | 2,330.00 | 2,330.00 | 2,330.00 | 56,900 |
16 Apr 2024 | 2,343.00 | 2,377.00 | 2,340.00 | 2,351.00 | 2,351.00 | 94,000 |
15 Apr 2024 | 2,360.00 | 2,412.00 | 2,335.00 | 2,375.00 | 2,375.00 | 195,300 |
12 Apr 2024 | 2,340.00 | 2,340.00 | 2,310.00 | 2,310.00 | 2,310.00 | 94,800 |
11 Apr 2024 | 2,323.00 | 2,341.00 | 2,319.00 | 2,331.00 | 2,331.00 | 53,100 |
10 Apr 2024 | 2,339.00 | 2,342.00 | 2,327.00 | 2,337.00 | 2,337.00 | 66,700 |
09 Apr 2024 | 2,333.00 | 2,337.00 | 2,324.00 | 2,332.00 | 2,332.00 | 53,400 |
08 Apr 2024 | 2,305.00 | 2,324.00 | 2,301.00 | 2,324.00 | 2,324.00 | 52,600 |
05 Apr 2024 | 2,290.00 | 2,308.00 | 2,288.00 | 2,298.00 | 2,298.00 | 67,700 |
04 Apr 2024 | 2,306.00 | 2,312.00 | 2,288.00 | 2,296.00 | 2,296.00 | 85,800 |
03 Apr 2024 | 2,293.00 | 2,311.00 | 2,293.00 | 2,306.00 | 2,306.00 | 65,800 |
02 Apr 2024 | 2,330.00 | 2,331.00 | 2,291.00 | 2,301.00 | 2,301.00 | 99,600 |
01 Apr 2024 | 2,329.00 | 2,336.00 | 2,311.00 | 2,332.00 | 2,332.00 | 71,400 |
29 Mar 2024 | 2,306.00 | 2,325.00 | 2,306.00 | 2,322.00 | 2,322.00 | 27,500 |
28 Mar 2024 | 2,326.00 | 2,327.00 | 2,301.00 | 2,305.00 | 2,305.00 | 64,700 |
27 Mar 2024 | 2,320.00 | 2,328.00 | 2,311.00 | 2,322.00 | 2,322.00 | 84,500 |
26 Mar 2024 | 2,313.00 | 2,315.00 | 2,294.00 | 2,305.00 | 2,305.00 | 84,700 |
25 Mar 2024 | 2,311.00 | 2,325.00 | 2,308.00 | 2,317.00 | 2,317.00 | 83,400 |
22 Mar 2024 | 2,308.00 | 2,319.00 | 2,302.00 | 2,315.00 | 2,315.00 | 79,700 |
21 Mar 2024 | 2,348.00 | 2,348.00 | 2,310.00 | 2,310.00 | 2,310.00 | 132,400 |
19 Mar 2024 | 2,331.00 | 2,355.00 | 2,321.00 | 2,343.00 | 2,343.00 | 69,200 |
18 Mar 2024 | 2,360.00 | 2,361.00 | 2,331.00 | 2,331.00 | 2,331.00 | 72,600 |
15 Mar 2024 | 2,358.00 | 2,366.00 | 2,348.00 | 2,362.00 | 2,362.00 | 87,300 |
14 Mar 2024 | 2,328.00 | 2,355.00 | 2,326.00 | 2,355.00 | 2,355.00 | 45,100 |
13 Mar 2024 | 2,356.00 | 2,356.00 | 2,332.00 | 2,332.00 | 2,332.00 | 66,500 |
12 Mar 2024 | 2,353.00 | 2,361.00 | 2,329.00 | 2,359.00 | 2,359.00 | 78,900 |
11 Mar 2024 | 2,328.00 | 2,350.00 | 2,326.00 | 2,350.00 | 2,350.00 | 103,700 |
08 Mar 2024 | 2,322.00 | 2,343.00 | 2,315.00 | 2,328.00 | 2,328.00 | 90,200 |
07 Mar 2024 | 2,334.00 | 2,338.00 | 2,323.00 | 2,338.00 | 2,338.00 | 65,200 |
06 Mar 2024 | 2,286.00 | 2,327.00 | 2,286.00 | 2,324.00 | 2,324.00 | 113,200 |
05 Mar 2024 | 2,294.00 | 2,310.00 | 2,272.00 | 2,302.00 | 2,302.00 | 107,700 |
04 Mar 2024 | 2,306.00 | 2,318.00 | 2,288.00 | 2,297.00 | 2,297.00 | 145,300 |
01 Mar 2024 | 2,298.00 | 2,312.00 | 2,283.00 | 2,311.00 | 2,311.00 | 188,000 |
29 Feb 2024 | 2,350.00 | 2,353.00 | 2,300.00 | 2,311.00 | 2,311.00 | 227,000 |
28 Feb 2024 | 2,331.00 | 2,360.00 | 2,326.00 | 2,358.00 | 2,358.00 | 484,900 |
28 Feb 2024 | 5 Dividend | |||||
27 Feb 2024 | 2,363.00 | 2,384.00 | 2,349.00 | 2,375.00 | 2,370.00 | 801,600 |
26 Feb 2024 | 2,378.00 | 2,384.00 | 2,363.00 | 2,371.00 | 2,366.01 | 232,600 |
22 Feb 2024 | 2,349.00 | 2,362.00 | 2,342.00 | 2,351.00 | 2,346.05 | 176,100 |
21 Feb 2024 | 2,365.00 | 2,370.00 | 2,346.00 | 2,348.00 | 2,343.06 | 218,200 |
20 Feb 2024 | 2,386.00 | 2,392.00 | 2,370.00 | 2,370.00 | 2,365.01 | 123,500 |
19 Feb 2024 | 2,375.00 | 2,389.00 | 2,370.00 | 2,377.00 | 2,372.00 | 96,900 |
16 Feb 2024 | 2,352.00 | 2,381.00 | 2,350.00 | 2,373.00 | 2,368.00 | 122,600 |
15 Feb 2024 | 2,376.00 | 2,377.00 | 2,351.00 | 2,365.00 | 2,360.02 | 166,600 |
14 Feb 2024 | 2,402.00 | 2,403.00 | 2,376.00 | 2,376.00 | 2,371.00 | 158,900 |
13 Feb 2024 | 2,408.00 | 2,417.00 | 2,394.00 | 2,412.00 | 2,406.92 | 120,900 |
09 Feb 2024 | 2,376.00 | 2,412.00 | 2,372.00 | 2,402.00 | 2,396.94 | 124,100 |
08 Feb 2024 | 2,398.00 | 2,401.00 | 2,374.00 | 2,394.00 | 2,388.96 | 174,400 |
07 Feb 2024 | 2,400.00 | 2,410.00 | 2,388.00 | 2,403.00 | 2,397.94 | 114,800 |
06 Feb 2024 | 2,425.00 | 2,439.00 | 2,402.00 | 2,402.00 | 2,396.94 | 135,000 |
05 Feb 2024 | 2,436.00 | 2,443.00 | 2,425.00 | 2,431.00 | 2,425.88 | 93,500 |
02 Feb 2024 | 2,443.00 | 2,448.00 | 2,424.00 | 2,437.00 | 2,431.87 | 82,000 |
01 Feb 2024 | 2,439.00 | 2,451.00 | 2,430.00 | 2,443.00 | 2,437.86 | 83,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |