Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 3,416.00 | 3,469.00 | 3,416.00 | 3,451.00 | 3,451.00 | 476,800 |
03 Jul 2024 | 3,342.00 | 3,433.00 | 3,340.00 | 3,432.00 | 3,432.00 | 869,700 |
02 Jul 2024 | 3,285.00 | 3,346.00 | 3,285.00 | 3,343.00 | 3,343.00 | 736,500 |
01 Jul 2024 | 3,335.00 | 3,374.00 | 3,304.00 | 3,320.00 | 3,320.00 | 626,500 |
28 Jun 2024 | 3,292.00 | 3,328.00 | 3,280.00 | 3,328.00 | 3,328.00 | 767,900 |
27 Jun 2024 | 3,227.00 | 3,257.00 | 3,192.00 | 3,257.00 | 3,257.00 | 719,700 |
26 Jun 2024 | 3,227.00 | 3,264.00 | 3,210.00 | 3,249.00 | 3,249.00 | 828,400 |
25 Jun 2024 | 3,220.00 | 3,261.00 | 3,205.00 | 3,251.00 | 3,251.00 | 604,900 |
24 Jun 2024 | 3,237.00 | 3,256.00 | 3,189.00 | 3,214.00 | 3,214.00 | 638,800 |
21 Jun 2024 | 3,260.00 | 3,288.00 | 3,187.00 | 3,217.00 | 3,217.00 | 1,603,500 |
20 Jun 2024 | 3,300.00 | 3,324.00 | 3,263.00 | 3,281.00 | 3,281.00 | 494,300 |
19 Jun 2024 | 3,351.00 | 3,367.00 | 3,306.00 | 3,324.00 | 3,324.00 | 694,900 |
18 Jun 2024 | 3,351.00 | 3,364.00 | 3,319.00 | 3,362.00 | 3,362.00 | 721,600 |
17 Jun 2024 | 3,323.00 | 3,372.00 | 3,302.00 | 3,316.00 | 3,316.00 | 702,400 |
14 Jun 2024 | 3,317.00 | 3,391.00 | 3,305.00 | 3,370.00 | 3,370.00 | 1,395,200 |
13 Jun 2024 | 3,399.00 | 3,407.00 | 3,338.00 | 3,351.00 | 3,351.00 | 550,200 |
12 Jun 2024 | 3,403.00 | 3,410.00 | 3,357.00 | 3,375.00 | 3,375.00 | 645,700 |
11 Jun 2024 | 3,449.00 | 3,471.00 | 3,416.00 | 3,439.00 | 3,439.00 | 609,900 |
10 Jun 2024 | 3,364.00 | 3,438.00 | 3,364.00 | 3,430.00 | 3,430.00 | 649,000 |
07 Jun 2024 | 3,372.00 | 3,396.00 | 3,298.00 | 3,339.00 | 3,339.00 | 712,900 |
06 Jun 2024 | 3,329.00 | 3,426.00 | 3,320.00 | 3,367.00 | 3,367.00 | 1,304,400 |
05 Jun 2024 | 3,241.00 | 3,270.00 | 3,180.00 | 3,227.00 | 3,227.00 | 1,554,900 |
04 Jun 2024 | 3,393.00 | 3,398.00 | 3,309.00 | 3,371.00 | 3,371.00 | 1,188,400 |
03 Jun 2024 | 3,430.00 | 3,441.00 | 3,368.00 | 3,441.00 | 3,441.00 | 728,400 |
31 May 2024 | 3,381.00 | 3,410.00 | 3,347.00 | 3,405.00 | 3,405.00 | 831,000 |
30 May 2024 | 3,311.00 | 3,357.00 | 3,262.00 | 3,350.00 | 3,350.00 | 704,600 |
29 May 2024 | 3,399.00 | 3,410.00 | 3,314.00 | 3,331.00 | 3,331.00 | 661,500 |
28 May 2024 | 3,379.00 | 3,385.00 | 3,347.00 | 3,361.00 | 3,361.00 | 527,900 |
27 May 2024 | 3,302.00 | 3,339.00 | 3,275.00 | 3,338.00 | 3,338.00 | 600,100 |
24 May 2024 | 3,195.00 | 3,267.00 | 3,191.00 | 3,253.00 | 3,253.00 | 605,100 |
23 May 2024 | 3,232.00 | 3,253.00 | 3,151.00 | 3,253.00 | 3,253.00 | 792,400 |
22 May 2024 | 3,265.00 | 3,298.00 | 3,237.00 | 3,252.00 | 3,252.00 | 734,900 |
21 May 2024 | 3,282.00 | 3,310.00 | 3,240.00 | 3,254.00 | 3,254.00 | 1,115,700 |
20 May 2024 | 3,269.00 | 3,395.00 | 3,269.00 | 3,310.00 | 3,310.00 | 1,608,700 |
17 May 2024 | 3,136.00 | 3,257.00 | 3,131.00 | 3,247.00 | 3,247.00 | 1,487,200 |
16 May 2024 | 3,156.00 | 3,259.00 | 2,995.50 | 3,206.00 | 3,206.00 | 3,783,200 |
15 May 2024 | 2,945.00 | 2,964.00 | 2,855.00 | 2,869.00 | 2,869.00 | 838,200 |
14 May 2024 | 2,891.00 | 2,942.50 | 2,885.50 | 2,917.50 | 2,917.50 | 601,700 |
13 May 2024 | 2,899.50 | 2,934.00 | 2,874.00 | 2,933.00 | 2,933.00 | 542,000 |
10 May 2024 | 2,951.50 | 2,987.50 | 2,932.50 | 2,949.50 | 2,949.50 | 633,300 |
09 May 2024 | 2,865.00 | 2,935.00 | 2,860.50 | 2,924.50 | 2,924.50 | 697,000 |
08 May 2024 | 2,950.00 | 2,956.00 | 2,848.50 | 2,860.50 | 2,860.50 | 895,500 |
07 May 2024 | 3,000.00 | 3,042.00 | 2,987.50 | 2,988.00 | 2,988.00 | 831,200 |
02 May 2024 | 2,953.50 | 3,007.00 | 2,953.00 | 2,981.00 | 2,981.00 | 708,700 |
01 May 2024 | 2,932.00 | 2,972.50 | 2,904.00 | 2,953.50 | 2,953.50 | 1,337,800 |
30 Apr 2024 | 2,892.50 | 2,930.00 | 2,856.00 | 2,926.50 | 2,926.50 | 662,700 |
26 Apr 2024 | 2,812.00 | 2,882.00 | 2,795.00 | 2,882.00 | 2,882.00 | 886,900 |
25 Apr 2024 | 2,928.00 | 2,928.00 | 2,815.50 | 2,818.00 | 2,818.00 | 997,700 |
24 Apr 2024 | 2,914.00 | 2,933.50 | 2,890.50 | 2,928.50 | 2,928.50 | 989,600 |
23 Apr 2024 | 2,946.00 | 2,987.50 | 2,918.50 | 2,921.50 | 2,921.50 | 763,500 |
22 Apr 2024 | 2,932.50 | 2,951.00 | 2,889.50 | 2,947.00 | 2,947.00 | 677,800 |
19 Apr 2024 | 2,881.00 | 2,910.50 | 2,825.00 | 2,882.50 | 2,882.50 | 832,500 |
18 Apr 2024 | 2,837.00 | 2,925.50 | 2,832.00 | 2,914.00 | 2,914.00 | 735,400 |
17 Apr 2024 | 2,894.50 | 2,900.00 | 2,830.50 | 2,836.50 | 2,836.50 | 585,600 |
16 Apr 2024 | 2,965.50 | 2,977.50 | 2,868.00 | 2,894.50 | 2,894.50 | 893,000 |
15 Apr 2024 | 2,974.00 | 2,999.50 | 2,957.00 | 2,995.50 | 2,995.50 | 590,300 |
12 Apr 2024 | 3,030.00 | 3,037.00 | 2,983.50 | 3,034.00 | 3,034.00 | 963,900 |
11 Apr 2024 | 2,949.00 | 3,007.00 | 2,925.50 | 3,004.00 | 3,004.00 | 712,400 |
10 Apr 2024 | 3,048.00 | 3,054.00 | 2,971.50 | 2,989.50 | 2,989.50 | 788,600 |
09 Apr 2024 | 3,047.00 | 3,073.00 | 3,016.00 | 3,064.00 | 3,064.00 | 444,600 |
08 Apr 2024 | 2,958.50 | 3,029.00 | 2,941.50 | 3,029.00 | 3,029.00 | 769,200 |
05 Apr 2024 | 2,935.00 | 2,967.50 | 2,888.50 | 2,952.50 | 2,952.50 | 1,559,900 |
04 Apr 2024 | 3,061.00 | 3,125.00 | 3,051.00 | 3,055.00 | 3,055.00 | 777,000 |
03 Apr 2024 | 3,038.00 | 3,049.00 | 2,998.00 | 3,013.00 | 3,013.00 | 1,058,100 |
02 Apr 2024 | 3,015.00 | 3,080.00 | 2,994.50 | 3,056.00 | 3,056.00 | 1,092,300 |
01 Apr 2024 | 3,201.00 | 3,209.00 | 3,032.00 | 3,044.00 | 3,044.00 | 1,213,200 |
29 Mar 2024 | 3,154.00 | 3,197.00 | 3,138.00 | 3,190.00 | 3,190.00 | 352,200 |
28 Mar 2024 | 3,151.00 | 3,182.00 | 3,096.00 | 3,107.00 | 3,107.00 | 801,200 |
28 Mar 2024 | 20 Dividend | |||||
27 Mar 2024 | 3,270.00 | 3,303.00 | 3,253.00 | 3,269.00 | 3,249.00 | 1,008,600 |
26 Mar 2024 | 3,265.00 | 3,265.00 | 3,202.00 | 3,250.00 | 3,230.12 | 703,000 |
25 Mar 2024 | 3,256.00 | 3,300.00 | 3,234.00 | 3,266.00 | 3,246.02 | 668,900 |
22 Mar 2024 | 3,240.00 | 3,274.00 | 3,230.00 | 3,272.00 | 3,251.98 | 789,300 |
21 Mar 2024 | 3,285.00 | 3,290.00 | 3,209.00 | 3,256.00 | 3,236.08 | 1,029,000 |
19 Mar 2024 | 3,103.00 | 3,242.00 | 3,092.00 | 3,241.00 | 3,221.17 | 1,395,100 |
18 Mar 2024 | 3,032.00 | 3,085.00 | 2,998.50 | 3,077.00 | 3,058.17 | 745,000 |
15 Mar 2024 | 2,950.00 | 3,009.00 | 2,950.00 | 2,991.50 | 2,973.20 | 638,300 |
14 Mar 2024 | 2,994.00 | 3,007.00 | 2,946.00 | 3,007.00 | 2,988.60 | 633,900 |
13 Mar 2024 | 3,084.00 | 3,114.00 | 2,916.00 | 2,994.00 | 2,975.68 | 1,081,800 |
12 Mar 2024 | 3,003.00 | 3,075.00 | 2,965.50 | 3,062.00 | 3,043.27 | 881,600 |
11 Mar 2024 | 3,060.00 | 3,072.00 | 3,003.00 | 3,037.00 | 3,018.42 | 1,017,500 |
08 Mar 2024 | 3,076.00 | 3,105.00 | 3,024.00 | 3,060.00 | 3,041.28 | 1,260,200 |
07 Mar 2024 | 3,069.00 | 3,141.00 | 3,031.00 | 3,068.00 | 3,049.23 | 1,144,900 |
06 Mar 2024 | 2,998.00 | 3,055.00 | 2,991.00 | 3,043.00 | 3,024.38 | 1,092,600 |
05 Mar 2024 | 2,973.50 | 2,995.00 | 2,947.00 | 2,976.50 | 2,958.29 | 729,200 |
04 Mar 2024 | 2,990.50 | 2,995.00 | 2,922.00 | 2,960.00 | 2,941.89 | 913,800 |
01 Mar 2024 | 2,912.00 | 2,988.00 | 2,907.50 | 2,978.00 | 2,959.78 | 662,000 |
29 Feb 2024 | 2,877.00 | 2,936.00 | 2,874.00 | 2,912.00 | 2,894.18 | 635,300 |
28 Feb 2024 | 2,862.00 | 2,891.50 | 2,824.00 | 2,870.00 | 2,852.44 | 647,000 |
27 Feb 2024 | 2,857.00 | 2,894.50 | 2,841.00 | 2,841.00 | 2,823.62 | 666,200 |
26 Feb 2024 | 2,870.50 | 2,907.50 | 2,855.00 | 2,875.00 | 2,857.41 | 714,800 |
22 Feb 2024 | 2,876.00 | 2,878.50 | 2,825.50 | 2,856.00 | 2,838.53 | 790,900 |
21 Feb 2024 | 2,840.00 | 2,884.50 | 2,822.00 | 2,862.00 | 2,844.49 | 663,200 |
20 Feb 2024 | 2,812.00 | 2,843.00 | 2,800.50 | 2,820.00 | 2,802.75 | 581,900 |
19 Feb 2024 | 2,721.00 | 2,792.00 | 2,720.50 | 2,791.00 | 2,773.92 | 569,600 |
16 Feb 2024 | 2,690.50 | 2,753.50 | 2,681.00 | 2,711.50 | 2,694.91 | 1,039,100 |
15 Feb 2024 | 2,748.00 | 2,753.00 | 2,687.00 | 2,687.50 | 2,671.06 | 804,500 |
14 Feb 2024 | 2,731.50 | 2,768.50 | 2,690.50 | 2,725.00 | 2,708.33 | 1,410,000 |
13 Feb 2024 | 2,767.00 | 2,794.00 | 2,703.00 | 2,781.50 | 2,764.48 | 844,000 |
09 Feb 2024 | 2,771.00 | 2,777.00 | 2,717.50 | 2,732.50 | 2,715.78 | 783,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |