Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 2,316.00 | 2,316.00 | 2,297.00 | 2,297.00 | 2,297.00 | 33,000 |
03 Jul 2024 | 2,348.00 | 2,348.00 | 2,305.00 | 2,317.00 | 2,317.00 | 38,300 |
02 Jul 2024 | 2,350.00 | 2,360.00 | 2,322.00 | 2,337.00 | 2,337.00 | 81,300 |
01 Jul 2024 | 2,295.00 | 2,326.00 | 2,284.00 | 2,311.00 | 2,311.00 | 41,500 |
28 Jun 2024 | 2,304.00 | 2,304.00 | 2,252.00 | 2,266.00 | 2,266.00 | 28,800 |
27 Jun 2024 | 2,262.00 | 2,296.00 | 2,250.00 | 2,283.00 | 2,283.00 | 46,600 |
26 Jun 2024 | 2,251.00 | 2,272.00 | 2,251.00 | 2,254.00 | 2,254.00 | 20,900 |
25 Jun 2024 | 2,264.00 | 2,290.00 | 2,251.00 | 2,270.00 | 2,270.00 | 25,800 |
24 Jun 2024 | 2,249.00 | 2,276.00 | 2,245.00 | 2,269.00 | 2,269.00 | 22,400 |
21 Jun 2024 | 2,215.00 | 2,271.00 | 2,214.00 | 2,249.00 | 2,249.00 | 48,000 |
20 Jun 2024 | 2,286.00 | 2,297.00 | 2,223.00 | 2,245.00 | 2,245.00 | 54,800 |
19 Jun 2024 | 2,314.00 | 2,329.00 | 2,278.00 | 2,286.00 | 2,286.00 | 64,800 |
18 Jun 2024 | 2,322.00 | 2,343.00 | 2,301.00 | 2,321.00 | 2,321.00 | 41,600 |
17 Jun 2024 | 2,350.00 | 2,350.00 | 2,285.00 | 2,295.00 | 2,295.00 | 67,600 |
14 Jun 2024 | 2,278.00 | 2,350.00 | 2,271.00 | 2,350.00 | 2,350.00 | 76,700 |
13 Jun 2024 | 2,318.00 | 2,321.00 | 2,259.00 | 2,279.00 | 2,279.00 | 43,200 |
12 Jun 2024 | 2,330.00 | 2,335.00 | 2,286.00 | 2,296.00 | 2,296.00 | 64,800 |
11 Jun 2024 | 2,328.00 | 2,347.00 | 2,313.00 | 2,335.00 | 2,335.00 | 66,700 |
10 Jun 2024 | 2,282.00 | 2,325.00 | 2,282.00 | 2,305.00 | 2,305.00 | 79,500 |
07 Jun 2024 | 2,284.00 | 2,290.00 | 2,257.00 | 2,290.00 | 2,290.00 | 64,100 |
06 Jun 2024 | 2,268.00 | 2,278.00 | 2,250.00 | 2,275.00 | 2,275.00 | 51,200 |
05 Jun 2024 | 2,265.00 | 2,279.00 | 2,228.00 | 2,255.00 | 2,255.00 | 71,300 |
04 Jun 2024 | 2,189.00 | 2,255.00 | 2,184.00 | 2,255.00 | 2,255.00 | 74,600 |
03 Jun 2024 | 2,180.00 | 2,190.00 | 2,170.00 | 2,178.00 | 2,178.00 | 60,800 |
31 May 2024 | 2,146.00 | 2,165.00 | 2,116.00 | 2,137.00 | 2,137.00 | 339,600 |
30 May 2024 | 2,099.00 | 2,138.00 | 2,061.00 | 2,136.00 | 2,136.00 | 50,500 |
29 May 2024 | 2,070.00 | 2,107.00 | 2,062.00 | 2,106.00 | 2,106.00 | 65,700 |
28 May 2024 | 2,046.00 | 2,070.00 | 2,040.00 | 2,059.00 | 2,059.00 | 47,200 |
27 May 2024 | 2,049.00 | 2,055.00 | 2,032.00 | 2,052.00 | 2,052.00 | 59,100 |
24 May 2024 | 2,050.00 | 2,072.00 | 2,032.00 | 2,049.00 | 2,049.00 | 58,700 |
23 May 2024 | 2,080.00 | 2,085.00 | 2,056.00 | 2,069.00 | 2,069.00 | 49,900 |
22 May 2024 | 2,071.00 | 2,095.00 | 2,064.00 | 2,080.00 | 2,080.00 | 33,600 |
21 May 2024 | 2,071.00 | 2,087.00 | 2,067.00 | 2,073.00 | 2,073.00 | 46,700 |
20 May 2024 | 2,102.00 | 2,102.00 | 2,071.00 | 2,092.00 | 2,092.00 | 78,700 |
17 May 2024 | 2,106.00 | 2,133.00 | 2,092.00 | 2,110.00 | 2,110.00 | 53,600 |
16 May 2024 | 2,150.00 | 2,158.00 | 2,106.00 | 2,126.00 | 2,126.00 | 49,000 |
15 May 2024 | 2,177.00 | 2,194.00 | 2,133.00 | 2,135.00 | 2,135.00 | 137,700 |
14 May 2024 | 2,187.00 | 2,203.00 | 2,173.00 | 2,199.00 | 2,199.00 | 32,500 |
13 May 2024 | 2,170.00 | 2,195.00 | 2,166.00 | 2,187.00 | 2,187.00 | 37,500 |
10 May 2024 | 2,184.00 | 2,188.00 | 2,162.00 | 2,166.00 | 2,166.00 | 44,000 |
09 May 2024 | 2,207.00 | 2,210.00 | 2,184.00 | 2,184.00 | 2,184.00 | 33,700 |
08 May 2024 | 2,233.00 | 2,244.00 | 2,202.00 | 2,207.00 | 2,207.00 | 32,300 |
07 May 2024 | 2,234.00 | 2,242.00 | 2,228.00 | 2,232.00 | 2,232.00 | 35,400 |
02 May 2024 | 2,216.00 | 2,226.00 | 2,200.00 | 2,226.00 | 2,226.00 | 29,100 |
01 May 2024 | 2,193.00 | 2,208.00 | 2,183.00 | 2,205.00 | 2,205.00 | 24,600 |
30 Apr 2024 | 2,215.00 | 2,222.00 | 2,189.00 | 2,192.00 | 2,192.00 | 55,300 |
26 Apr 2024 | 2,179.00 | 2,201.00 | 2,175.00 | 2,201.00 | 2,201.00 | 31,800 |
25 Apr 2024 | 2,214.00 | 2,223.00 | 2,179.00 | 2,179.00 | 2,179.00 | 29,200 |
24 Apr 2024 | 2,227.00 | 2,227.00 | 2,194.00 | 2,214.00 | 2,214.00 | 44,800 |
23 Apr 2024 | 2,210.00 | 2,229.00 | 2,205.00 | 2,228.00 | 2,228.00 | 27,500 |
22 Apr 2024 | 2,188.00 | 2,203.00 | 2,172.00 | 2,201.00 | 2,201.00 | 37,600 |
19 Apr 2024 | 2,205.00 | 2,209.00 | 2,142.00 | 2,148.00 | 2,148.00 | 63,300 |
18 Apr 2024 | 2,170.00 | 2,217.00 | 2,152.00 | 2,205.00 | 2,205.00 | 56,500 |
17 Apr 2024 | 2,156.00 | 2,172.00 | 2,135.00 | 2,152.00 | 2,152.00 | 88,700 |
16 Apr 2024 | 2,205.00 | 2,205.00 | 2,136.00 | 2,138.00 | 2,138.00 | 109,900 |
15 Apr 2024 | 2,230.00 | 2,230.00 | 2,185.00 | 2,202.00 | 2,202.00 | 103,500 |
12 Apr 2024 | 2,276.00 | 2,282.00 | 2,236.00 | 2,236.00 | 2,236.00 | 92,700 |
11 Apr 2024 | 2,280.00 | 2,298.00 | 2,252.00 | 2,277.00 | 2,277.00 | 149,400 |
10 Apr 2024 | 2,360.00 | 2,387.00 | 2,360.00 | 2,373.00 | 2,373.00 | 51,100 |
09 Apr 2024 | 2,380.00 | 2,383.00 | 2,338.00 | 2,361.00 | 2,361.00 | 36,400 |
08 Apr 2024 | 2,366.00 | 2,382.00 | 2,343.00 | 2,378.00 | 2,378.00 | 55,700 |
05 Apr 2024 | 2,300.00 | 2,346.00 | 2,295.00 | 2,343.00 | 2,343.00 | 40,800 |
04 Apr 2024 | 2,305.00 | 2,324.00 | 2,283.00 | 2,303.00 | 2,303.00 | 53,400 |
03 Apr 2024 | 2,311.00 | 2,318.00 | 2,305.00 | 2,305.00 | 2,305.00 | 31,800 |
02 Apr 2024 | 2,367.00 | 2,367.00 | 2,315.00 | 2,320.00 | 2,320.00 | 65,200 |
01 Apr 2024 | 2,370.00 | 2,381.00 | 2,357.00 | 2,367.00 | 2,367.00 | 25,000 |
29 Mar 2024 | 2,355.00 | 2,375.00 | 2,355.00 | 2,370.00 | 2,370.00 | 14,600 |
28 Mar 2024 | 2,380.00 | 2,391.00 | 2,347.00 | 2,366.00 | 2,366.00 | 37,600 |
27 Mar 2024 | 2,394.00 | 2,406.00 | 2,378.00 | 2,386.00 | 2,386.00 | 36,200 |
26 Mar 2024 | 2,380.00 | 2,393.00 | 2,365.00 | 2,377.00 | 2,377.00 | 25,800 |
25 Mar 2024 | 2,395.00 | 2,415.00 | 2,380.00 | 2,380.00 | 2,380.00 | 29,700 |
22 Mar 2024 | 2,388.00 | 2,408.00 | 2,378.00 | 2,400.00 | 2,400.00 | 31,800 |
21 Mar 2024 | 2,383.00 | 2,400.00 | 2,381.00 | 2,388.00 | 2,388.00 | 30,300 |
19 Mar 2024 | 2,383.00 | 2,385.00 | 2,365.00 | 2,378.00 | 2,378.00 | 19,700 |
18 Mar 2024 | 2,377.00 | 2,392.00 | 2,377.00 | 2,383.00 | 2,383.00 | 23,400 |
15 Mar 2024 | 2,380.00 | 2,399.00 | 2,357.00 | 2,375.00 | 2,375.00 | 49,400 |
14 Mar 2024 | 2,346.00 | 2,378.00 | 2,343.00 | 2,378.00 | 2,378.00 | 33,900 |
13 Mar 2024 | 2,379.00 | 2,380.00 | 2,341.00 | 2,345.00 | 2,345.00 | 26,000 |
12 Mar 2024 | 2,375.00 | 2,375.00 | 2,332.00 | 2,371.00 | 2,371.00 | 50,500 |
11 Mar 2024 | 2,383.00 | 2,390.00 | 2,356.00 | 2,375.00 | 2,375.00 | 40,800 |
08 Mar 2024 | 2,416.00 | 2,427.00 | 2,383.00 | 2,400.00 | 2,400.00 | 54,400 |
07 Mar 2024 | 2,438.00 | 2,440.00 | 2,411.00 | 2,433.00 | 2,433.00 | 31,000 |
06 Mar 2024 | 2,406.00 | 2,437.00 | 2,401.00 | 2,420.00 | 2,420.00 | 44,500 |
05 Mar 2024 | 2,410.00 | 2,412.00 | 2,375.00 | 2,392.00 | 2,392.00 | 31,000 |
04 Mar 2024 | 2,396.00 | 2,431.00 | 2,375.00 | 2,413.00 | 2,413.00 | 72,000 |
01 Mar 2024 | 2,377.00 | 2,382.00 | 2,360.00 | 2,372.00 | 2,372.00 | 38,700 |
29 Feb 2024 | 2,404.00 | 2,411.00 | 2,357.00 | 2,378.00 | 2,378.00 | 56,000 |
28 Feb 2024 | 2,372.00 | 2,426.00 | 2,367.00 | 2,410.00 | 2,410.00 | 85,300 |
28 Feb 2024 | 10 Dividend | |||||
27 Feb 2024 | 2,475.00 | 2,475.00 | 2,422.00 | 2,431.00 | 2,421.00 | 172,400 |
26 Feb 2024 | 2,476.00 | 2,498.00 | 2,476.00 | 2,486.00 | 2,475.77 | 83,400 |
22 Feb 2024 | 2,471.00 | 2,493.00 | 2,461.00 | 2,484.00 | 2,473.78 | 50,700 |
21 Feb 2024 | 2,512.00 | 2,516.00 | 2,480.00 | 2,487.00 | 2,476.77 | 53,000 |
20 Feb 2024 | 2,540.00 | 2,540.00 | 2,510.00 | 2,523.00 | 2,512.62 | 25,200 |
19 Feb 2024 | 2,468.00 | 2,524.00 | 2,468.00 | 2,522.00 | 2,511.63 | 43,400 |
16 Feb 2024 | 2,473.00 | 2,486.00 | 2,456.00 | 2,464.00 | 2,453.86 | 65,500 |
15 Feb 2024 | 2,517.00 | 2,517.00 | 2,454.00 | 2,473.00 | 2,462.83 | 97,700 |
14 Feb 2024 | 2,557.00 | 2,557.00 | 2,512.00 | 2,519.00 | 2,508.64 | 48,100 |
13 Feb 2024 | 2,581.00 | 2,585.00 | 2,550.00 | 2,567.00 | 2,556.44 | 32,000 |
09 Feb 2024 | 2,565.00 | 2,577.00 | 2,550.00 | 2,570.00 | 2,559.43 | 33,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |