Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2,687.50 | 2,719.50 | 2,680.00 | 2,719.50 | 2,719.50 | 305,600 |
27 Jun 2024 | 2,666.00 | 2,690.50 | 2,651.00 | 2,687.50 | 2,687.50 | 962,200 |
26 Jun 2024 | 2,645.50 | 2,706.00 | 2,638.00 | 2,666.00 | 2,666.00 | 1,324,300 |
25 Jun 2024 | 2,623.50 | 2,650.50 | 2,605.50 | 2,638.00 | 2,638.00 | 864,200 |
24 Jun 2024 | 2,587.00 | 2,599.00 | 2,554.00 | 2,595.00 | 2,595.00 | 860,200 |
21 Jun 2024 | 2,560.00 | 2,591.00 | 2,560.00 | 2,579.50 | 2,579.50 | 801,500 |
20 Jun 2024 | 2,569.50 | 2,576.00 | 2,541.00 | 2,554.50 | 2,554.50 | 816,100 |
19 Jun 2024 | 2,580.00 | 2,618.00 | 2,555.50 | 2,555.50 | 2,555.50 | 988,100 |
18 Jun 2024 | 2,635.00 | 2,635.00 | 2,573.00 | 2,580.00 | 2,580.00 | 1,011,900 |
17 Jun 2024 | 2,700.00 | 2,706.50 | 2,595.50 | 2,602.00 | 2,602.00 | 1,987,400 |
14 Jun 2024 | 2,660.00 | 2,748.00 | 2,660.00 | 2,736.00 | 2,736.00 | 2,022,800 |
13 Jun 2024 | 2,685.00 | 2,693.00 | 2,645.00 | 2,652.50 | 2,652.50 | 1,089,100 |
12 Jun 2024 | 2,721.00 | 2,745.00 | 2,678.00 | 2,686.00 | 2,686.00 | 1,161,600 |
11 Jun 2024 | 2,738.00 | 2,760.50 | 2,716.50 | 2,720.00 | 2,720.00 | 1,208,100 |
10 Jun 2024 | 2,725.00 | 2,740.50 | 2,690.50 | 2,733.00 | 2,733.00 | 1,311,400 |
07 Jun 2024 | 2,652.00 | 2,700.00 | 2,646.50 | 2,693.00 | 2,693.00 | 1,698,000 |
06 Jun 2024 | 2,616.00 | 2,641.50 | 2,611.00 | 2,640.50 | 2,640.50 | 937,700 |
05 Jun 2024 | 2,651.50 | 2,667.00 | 2,596.50 | 2,614.50 | 2,614.50 | 1,533,400 |
04 Jun 2024 | 2,635.00 | 2,676.00 | 2,626.00 | 2,672.50 | 2,672.50 | 1,512,700 |
03 Jun 2024 | 2,611.00 | 2,669.50 | 2,601.50 | 2,646.50 | 2,646.50 | 1,289,900 |
31 May 2024 | 2,579.00 | 2,630.00 | 2,567.00 | 2,605.50 | 2,605.50 | 2,344,500 |
30 May 2024 | 2,450.00 | 2,561.50 | 2,441.00 | 2,561.50 | 2,561.50 | 3,457,400 |
29 May 2024 | 2,433.00 | 2,475.00 | 2,422.00 | 2,447.50 | 2,447.50 | 1,117,500 |
28 May 2024 | 2,444.50 | 2,452.50 | 2,420.00 | 2,420.50 | 2,420.50 | 925,500 |
27 May 2024 | 2,454.50 | 2,454.50 | 2,421.00 | 2,445.00 | 2,445.00 | 687,000 |
24 May 2024 | 2,417.50 | 2,442.00 | 2,409.50 | 2,429.50 | 2,429.50 | 656,900 |
23 May 2024 | 2,451.00 | 2,458.50 | 2,425.50 | 2,430.50 | 2,430.50 | 1,014,600 |
22 May 2024 | 2,443.00 | 2,475.50 | 2,430.00 | 2,450.50 | 2,450.50 | 1,357,500 |
21 May 2024 | 2,401.00 | 2,444.50 | 2,395.00 | 2,442.50 | 2,442.50 | 1,356,600 |
20 May 2024 | 2,380.00 | 2,405.00 | 2,372.00 | 2,403.00 | 2,403.00 | 1,136,100 |
17 May 2024 | 2,295.00 | 2,389.50 | 2,291.00 | 2,380.00 | 2,380.00 | 1,557,100 |
16 May 2024 | 2,307.00 | 2,325.50 | 2,290.00 | 2,314.50 | 2,314.50 | 711,600 |
15 May 2024 | 2,360.00 | 2,372.00 | 2,324.50 | 2,330.00 | 2,330.00 | 1,574,400 |
14 May 2024 | 2,300.00 | 2,327.00 | 2,283.50 | 2,327.00 | 2,327.00 | 758,800 |
13 May 2024 | 2,300.00 | 2,300.00 | 2,277.50 | 2,293.00 | 2,293.00 | 688,100 |
10 May 2024 | 2,314.50 | 2,338.50 | 2,308.00 | 2,311.50 | 2,311.50 | 869,800 |
09 May 2024 | 2,300.00 | 2,337.50 | 2,292.50 | 2,312.00 | 2,312.00 | 1,432,500 |
08 May 2024 | 2,325.50 | 2,334.50 | 2,308.00 | 2,318.50 | 2,318.50 | 1,204,900 |
07 May 2024 | 2,299.00 | 2,341.50 | 2,299.00 | 2,332.00 | 2,332.00 | 1,627,700 |
02 May 2024 | 2,264.00 | 2,308.00 | 2,245.00 | 2,291.50 | 2,291.50 | 1,594,500 |
01 May 2024 | 2,235.00 | 2,246.00 | 2,223.50 | 2,237.00 | 2,237.00 | 800,400 |
30 Apr 2024 | 2,236.00 | 2,254.50 | 2,217.00 | 2,235.00 | 2,235.00 | 1,345,100 |
26 Apr 2024 | 2,193.50 | 2,217.50 | 2,167.00 | 2,217.50 | 2,217.50 | 1,593,500 |
25 Apr 2024 | 2,245.00 | 2,248.50 | 2,188.00 | 2,188.00 | 2,188.00 | 1,381,200 |
24 Apr 2024 | 2,264.00 | 2,274.50 | 2,242.50 | 2,260.00 | 2,260.00 | 1,132,200 |
23 Apr 2024 | 2,300.00 | 2,304.00 | 2,262.50 | 2,263.00 | 2,263.00 | 1,199,500 |
22 Apr 2024 | 2,249.00 | 2,262.00 | 2,233.00 | 2,262.00 | 2,262.00 | 942,500 |
19 Apr 2024 | 2,243.50 | 2,267.00 | 2,204.50 | 2,218.50 | 2,218.50 | 1,635,000 |
18 Apr 2024 | 2,235.00 | 2,281.50 | 2,232.00 | 2,243.50 | 2,243.50 | 2,236,100 |
17 Apr 2024 | 2,286.00 | 2,296.00 | 2,223.50 | 2,228.50 | 2,228.50 | 1,841,500 |
16 Apr 2024 | 2,321.00 | 2,340.00 | 2,256.50 | 2,256.50 | 2,256.50 | 2,981,800 |
15 Apr 2024 | 2,384.00 | 2,415.00 | 2,305.00 | 2,354.50 | 2,354.50 | 6,742,200 |
12 Apr 2024 | 2,490.00 | 2,543.50 | 2,471.00 | 2,522.50 | 2,522.50 | 1,868,900 |
11 Apr 2024 | 2,448.00 | 2,478.00 | 2,412.50 | 2,465.00 | 2,465.00 | 940,500 |
10 Apr 2024 | 2,439.00 | 2,479.00 | 2,428.00 | 2,458.00 | 2,458.00 | 993,900 |
09 Apr 2024 | 2,410.00 | 2,434.50 | 2,406.00 | 2,430.50 | 2,430.50 | 758,100 |
08 Apr 2024 | 2,409.50 | 2,422.50 | 2,388.50 | 2,407.50 | 2,407.50 | 910,700 |
05 Apr 2024 | 2,395.00 | 2,411.50 | 2,376.50 | 2,388.00 | 2,388.00 | 862,400 |
04 Apr 2024 | 2,430.00 | 2,437.00 | 2,394.50 | 2,422.00 | 2,422.00 | 1,040,000 |
03 Apr 2024 | 2,374.50 | 2,428.50 | 2,361.00 | 2,404.00 | 2,404.00 | 1,377,600 |
02 Apr 2024 | 2,425.00 | 2,457.00 | 2,375.50 | 2,386.50 | 2,386.50 | 1,187,000 |
01 Apr 2024 | 2,445.00 | 2,456.00 | 2,375.00 | 2,400.00 | 2,400.00 | 761,100 |
29 Mar 2024 | 2,428.00 | 2,461.00 | 2,419.50 | 2,447.50 | 2,447.50 | 509,300 |
28 Mar 2024 | 2,440.50 | 2,463.00 | 2,401.50 | 2,410.00 | 2,410.00 | 699,400 |
27 Mar 2024 | 2,408.00 | 2,449.00 | 2,399.50 | 2,440.00 | 2,440.00 | 1,012,100 |
26 Mar 2024 | 2,436.50 | 2,443.00 | 2,382.00 | 2,384.00 | 2,384.00 | 853,800 |
25 Mar 2024 | 2,440.00 | 2,457.50 | 2,415.00 | 2,417.00 | 2,417.00 | 971,400 |
22 Mar 2024 | 2,414.00 | 2,433.50 | 2,397.50 | 2,422.50 | 2,422.50 | 1,172,600 |
21 Mar 2024 | 2,350.50 | 2,407.00 | 2,347.00 | 2,396.50 | 2,396.50 | 1,336,700 |
19 Mar 2024 | 2,311.50 | 2,357.50 | 2,309.50 | 2,346.00 | 2,346.00 | 978,900 |
18 Mar 2024 | 2,306.00 | 2,328.50 | 2,282.50 | 2,328.50 | 2,328.50 | 1,194,400 |
15 Mar 2024 | 2,219.50 | 2,308.00 | 2,215.00 | 2,298.50 | 2,298.50 | 1,792,100 |
14 Mar 2024 | 2,188.50 | 2,222.00 | 2,185.00 | 2,219.50 | 2,219.50 | 614,000 |
13 Mar 2024 | 2,194.00 | 2,229.50 | 2,164.00 | 2,188.50 | 2,188.50 | 1,105,600 |
12 Mar 2024 | 2,197.00 | 2,206.00 | 2,169.50 | 2,188.50 | 2,188.50 | 931,800 |
11 Mar 2024 | 2,225.00 | 2,225.50 | 2,152.50 | 2,182.50 | 2,182.50 | 1,204,300 |
08 Mar 2024 | 2,256.50 | 2,264.50 | 2,228.50 | 2,241.00 | 2,241.00 | 911,000 |
07 Mar 2024 | 2,285.00 | 2,290.50 | 2,251.50 | 2,270.00 | 2,270.00 | 713,800 |
06 Mar 2024 | 2,265.00 | 2,292.00 | 2,262.00 | 2,276.00 | 2,276.00 | 1,195,900 |
05 Mar 2024 | 2,258.50 | 2,273.50 | 2,230.00 | 2,262.00 | 2,262.00 | 686,300 |
04 Mar 2024 | 2,242.50 | 2,286.50 | 2,233.50 | 2,275.00 | 2,275.00 | 1,734,400 |
01 Mar 2024 | 2,234.50 | 2,247.50 | 2,221.50 | 2,231.00 | 2,231.00 | 786,700 |
29 Feb 2024 | 2,222.00 | 2,263.50 | 2,206.00 | 2,254.00 | 2,254.00 | 990,000 |
28 Feb 2024 | 2,237.00 | 2,242.00 | 2,208.00 | 2,223.00 | 2,223.00 | 1,211,100 |
28 Feb 2024 | 20 Dividend | |||||
27 Feb 2024 | 2,265.00 | 2,267.00 | 2,234.00 | 2,257.50 | 2,237.50 | 1,683,800 |
26 Feb 2024 | 2,278.00 | 2,288.50 | 2,248.00 | 2,269.00 | 2,248.90 | 1,439,900 |
22 Feb 2024 | 2,289.00 | 2,291.00 | 2,264.50 | 2,268.00 | 2,247.91 | 1,034,400 |
21 Feb 2024 | 2,284.00 | 2,291.50 | 2,271.50 | 2,284.50 | 2,264.26 | 784,100 |
20 Feb 2024 | 2,305.00 | 2,313.50 | 2,274.50 | 2,284.00 | 2,263.77 | 987,800 |
19 Feb 2024 | 2,230.50 | 2,309.00 | 2,228.50 | 2,293.50 | 2,273.18 | 1,711,400 |
16 Feb 2024 | 2,192.00 | 2,234.50 | 2,192.00 | 2,213.50 | 2,193.89 | 954,700 |
15 Feb 2024 | 2,203.00 | 2,205.50 | 2,167.50 | 2,185.00 | 2,165.64 | 958,800 |
14 Feb 2024 | 2,234.00 | 2,238.00 | 2,189.50 | 2,189.50 | 2,170.10 | 1,127,700 |
13 Feb 2024 | 2,210.00 | 2,226.50 | 2,196.00 | 2,220.00 | 2,200.33 | 870,900 |
09 Feb 2024 | 2,199.50 | 2,234.50 | 2,185.00 | 2,209.00 | 2,189.43 | 1,122,700 |
08 Feb 2024 | 2,201.50 | 2,208.50 | 2,178.00 | 2,199.50 | 2,180.01 | 968,700 |
07 Feb 2024 | 2,204.00 | 2,223.00 | 2,190.50 | 2,202.00 | 2,182.49 | 1,193,300 |
06 Feb 2024 | 2,172.00 | 2,208.50 | 2,167.00 | 2,185.50 | 2,166.14 | 1,531,200 |
05 Feb 2024 | 2,156.50 | 2,190.00 | 2,143.50 | 2,174.50 | 2,155.24 | 1,778,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |