Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 2,535.00 | 2,545.00 | 2,471.00 | 2,475.50 | 2,475.50 | 201,800 |
04 Jul 2024 | 2,575.00 | 2,592.50 | 2,532.50 | 2,539.00 | 2,539.00 | 164,200 |
03 Jul 2024 | 2,552.00 | 2,582.50 | 2,547.00 | 2,573.50 | 2,573.50 | 143,200 |
02 Jul 2024 | 2,573.00 | 2,585.00 | 2,543.50 | 2,562.00 | 2,562.00 | 124,400 |
01 Jul 2024 | 2,594.00 | 2,607.50 | 2,573.50 | 2,578.00 | 2,578.00 | 152,100 |
28 Jun 2024 | 2,560.00 | 2,579.50 | 2,552.00 | 2,577.50 | 2,577.50 | 126,100 |
27 Jun 2024 | 2,541.50 | 2,560.50 | 2,541.00 | 2,550.00 | 2,550.00 | 82,200 |
26 Jun 2024 | 2,536.50 | 2,549.00 | 2,528.00 | 2,541.50 | 2,541.50 | 82,500 |
25 Jun 2024 | 2,540.00 | 2,562.00 | 2,529.00 | 2,537.00 | 2,537.00 | 99,600 |
24 Jun 2024 | 2,559.50 | 2,562.00 | 2,525.50 | 2,529.00 | 2,529.00 | 134,700 |
21 Jun 2024 | 2,571.50 | 2,594.00 | 2,553.00 | 2,559.50 | 2,559.50 | 367,600 |
20 Jun 2024 | 2,545.00 | 2,574.50 | 2,531.00 | 2,552.50 | 2,552.50 | 167,400 |
19 Jun 2024 | 2,511.50 | 2,542.50 | 2,500.00 | 2,539.00 | 2,539.00 | 188,300 |
18 Jun 2024 | 2,523.00 | 2,545.50 | 2,516.50 | 2,528.50 | 2,528.50 | 167,800 |
17 Jun 2024 | 2,534.50 | 2,534.50 | 2,506.00 | 2,511.50 | 2,511.50 | 150,000 |
14 Jun 2024 | 2,494.00 | 2,513.00 | 2,490.00 | 2,503.50 | 2,503.50 | 171,400 |
13 Jun 2024 | 2,525.00 | 2,531.00 | 2,501.00 | 2,504.50 | 2,504.50 | 93,500 |
12 Jun 2024 | 2,530.00 | 2,546.00 | 2,516.00 | 2,525.00 | 2,525.00 | 86,000 |
11 Jun 2024 | 2,544.00 | 2,554.50 | 2,528.50 | 2,528.50 | 2,528.50 | 132,600 |
10 Jun 2024 | 2,481.00 | 2,545.00 | 2,479.50 | 2,541.00 | 2,541.00 | 171,300 |
07 Jun 2024 | 2,492.00 | 2,504.00 | 2,475.00 | 2,481.00 | 2,481.00 | 87,100 |
06 Jun 2024 | 2,507.00 | 2,507.00 | 2,487.50 | 2,492.50 | 2,492.50 | 72,000 |
05 Jun 2024 | 2,496.00 | 2,508.50 | 2,488.50 | 2,507.00 | 2,507.00 | 83,700 |
04 Jun 2024 | 2,484.00 | 2,505.50 | 2,460.00 | 2,505.50 | 2,505.50 | 133,400 |
03 Jun 2024 | 2,494.00 | 2,508.00 | 2,472.00 | 2,484.00 | 2,484.00 | 139,600 |
31 May 2024 | 2,446.50 | 2,477.00 | 2,446.00 | 2,475.50 | 2,475.50 | 158,000 |
30 May 2024 | 2,434.00 | 2,444.50 | 2,420.50 | 2,439.50 | 2,439.50 | 97,600 |
29 May 2024 | 2,455.50 | 2,476.00 | 2,429.00 | 2,434.00 | 2,434.00 | 120,600 |
28 May 2024 | 2,463.00 | 2,478.00 | 2,463.00 | 2,467.00 | 2,467.00 | 60,800 |
27 May 2024 | 2,469.00 | 2,479.50 | 2,453.50 | 2,471.50 | 2,471.50 | 84,400 |
24 May 2024 | 2,455.00 | 2,483.50 | 2,455.00 | 2,468.00 | 2,468.00 | 125,300 |
23 May 2024 | 2,463.50 | 2,493.50 | 2,455.00 | 2,473.00 | 2,473.00 | 83,100 |
22 May 2024 | 2,475.50 | 2,487.00 | 2,459.00 | 2,463.50 | 2,463.50 | 131,000 |
21 May 2024 | 2,460.00 | 2,492.00 | 2,460.00 | 2,481.00 | 2,481.00 | 110,900 |
20 May 2024 | 2,439.00 | 2,467.00 | 2,432.00 | 2,450.50 | 2,450.50 | 75,800 |
17 May 2024 | 2,420.00 | 2,463.50 | 2,420.00 | 2,439.00 | 2,439.00 | 71,400 |
16 May 2024 | 2,461.00 | 2,467.50 | 2,420.00 | 2,440.00 | 2,440.00 | 124,700 |
15 May 2024 | 2,498.00 | 2,505.00 | 2,459.00 | 2,473.00 | 2,473.00 | 120,400 |
14 May 2024 | 2,475.50 | 2,519.00 | 2,460.00 | 2,513.00 | 2,513.00 | 157,700 |
13 May 2024 | 2,425.00 | 2,490.00 | 2,410.50 | 2,484.50 | 2,484.50 | 205,400 |
10 May 2024 | 2,430.00 | 2,441.00 | 2,398.50 | 2,403.00 | 2,403.00 | 120,700 |
09 May 2024 | 2,423.00 | 2,435.00 | 2,410.50 | 2,422.50 | 2,422.50 | 108,000 |
08 May 2024 | 2,453.50 | 2,469.50 | 2,421.50 | 2,423.50 | 2,423.50 | 101,200 |
07 May 2024 | 2,445.00 | 2,445.00 | 2,428.00 | 2,436.00 | 2,436.00 | 89,600 |
02 May 2024 | 2,458.00 | 2,458.00 | 2,429.00 | 2,433.50 | 2,433.50 | 74,300 |
01 May 2024 | 2,455.50 | 2,458.00 | 2,439.50 | 2,449.50 | 2,449.50 | 65,900 |
30 Apr 2024 | 2,465.00 | 2,468.50 | 2,426.00 | 2,457.50 | 2,457.50 | 125,500 |
26 Apr 2024 | 2,464.50 | 2,469.50 | 2,434.00 | 2,454.50 | 2,454.50 | 93,000 |
25 Apr 2024 | 2,485.00 | 2,485.00 | 2,450.00 | 2,455.50 | 2,455.50 | 86,900 |
24 Apr 2024 | 2,490.00 | 2,490.00 | 2,457.00 | 2,475.50 | 2,475.50 | 97,100 |
23 Apr 2024 | 2,503.00 | 2,503.00 | 2,479.50 | 2,493.50 | 2,493.50 | 133,200 |
22 Apr 2024 | 2,463.00 | 2,518.50 | 2,452.00 | 2,510.50 | 2,510.50 | 215,000 |
19 Apr 2024 | 2,429.00 | 2,434.50 | 2,397.00 | 2,428.50 | 2,428.50 | 174,400 |
18 Apr 2024 | 2,410.00 | 2,438.50 | 2,410.00 | 2,417.00 | 2,417.00 | 76,400 |
17 Apr 2024 | 2,449.00 | 2,449.00 | 2,405.00 | 2,413.50 | 2,413.50 | 141,000 |
16 Apr 2024 | 2,451.50 | 2,457.50 | 2,426.00 | 2,442.50 | 2,442.50 | 114,100 |
15 Apr 2024 | 2,467.00 | 2,467.00 | 2,441.00 | 2,463.00 | 2,463.00 | 85,100 |
12 Apr 2024 | 2,486.50 | 2,486.50 | 2,460.00 | 2,470.50 | 2,470.50 | 89,100 |
11 Apr 2024 | 2,475.00 | 2,492.50 | 2,456.00 | 2,473.00 | 2,473.00 | 126,000 |
10 Apr 2024 | 2,486.00 | 2,504.00 | 2,485.00 | 2,489.50 | 2,489.50 | 67,200 |
09 Apr 2024 | 2,502.00 | 2,506.50 | 2,472.50 | 2,485.00 | 2,485.00 | 98,400 |
08 Apr 2024 | 2,481.00 | 2,502.50 | 2,465.50 | 2,499.00 | 2,499.00 | 88,600 |
05 Apr 2024 | 2,463.00 | 2,493.00 | 2,457.50 | 2,492.00 | 2,492.00 | 113,700 |
04 Apr 2024 | 2,510.00 | 2,518.50 | 2,483.00 | 2,488.50 | 2,488.50 | 129,500 |
03 Apr 2024 | 2,451.00 | 2,499.00 | 2,451.00 | 2,481.00 | 2,481.00 | 147,000 |
02 Apr 2024 | 2,513.00 | 2,516.00 | 2,446.00 | 2,465.50 | 2,465.50 | 177,400 |
01 Apr 2024 | 2,524.00 | 2,535.00 | 2,499.00 | 2,503.50 | 2,503.50 | 160,500 |
29 Mar 2024 | 2,494.00 | 2,538.50 | 2,486.50 | 2,516.00 | 2,516.00 | 160,100 |
28 Mar 2024 | 2,488.00 | 2,493.00 | 2,446.00 | 2,462.00 | 2,462.00 | 700,900 |
28 Mar 2024 | 5 Dividend | |||||
27 Mar 2024 | 2,513.50 | 2,542.50 | 2,508.00 | 2,510.50 | 2,505.50 | 697,000 |
26 Mar 2024 | 2,539.50 | 2,539.50 | 2,481.00 | 2,512.50 | 2,507.50 | 496,900 |
25 Mar 2024 | 2,502.50 | 2,558.00 | 2,502.50 | 2,545.50 | 2,540.43 | 590,000 |
22 Mar 2024 | 2,479.00 | 2,529.00 | 2,474.00 | 2,527.00 | 2,521.97 | 445,200 |
21 Mar 2024 | 2,492.00 | 2,505.00 | 2,458.00 | 2,458.50 | 2,453.60 | 544,600 |
19 Mar 2024 | 2,472.00 | 2,472.00 | 2,472.00 | 2,472.00 | 2,467.08 | 27,200 |
18 Mar 2024 | 2,470.50 | 2,471.50 | 2,440.50 | 2,447.50 | 2,442.63 | 274,800 |
15 Mar 2024 | 2,393.00 | 2,461.50 | 2,377.50 | 2,455.50 | 2,450.61 | 388,500 |
14 Mar 2024 | 2,383.00 | 2,404.50 | 2,375.00 | 2,402.00 | 2,397.22 | 156,200 |
13 Mar 2024 | 2,372.00 | 2,393.50 | 2,362.00 | 2,375.00 | 2,370.27 | 114,900 |
12 Mar 2024 | 2,361.50 | 2,376.00 | 2,337.50 | 2,374.00 | 2,369.27 | 220,100 |
11 Mar 2024 | 2,369.00 | 2,383.00 | 2,342.50 | 2,361.00 | 2,356.30 | 227,800 |
08 Mar 2024 | 2,377.50 | 2,377.50 | 2,338.50 | 2,364.50 | 2,359.79 | 341,500 |
07 Mar 2024 | 2,370.00 | 2,399.50 | 2,370.00 | 2,399.50 | 2,394.72 | 194,000 |
06 Mar 2024 | 2,379.50 | 2,404.50 | 2,372.50 | 2,375.50 | 2,370.77 | 247,000 |
05 Mar 2024 | 2,400.00 | 2,402.50 | 2,378.50 | 2,382.00 | 2,377.26 | 179,000 |
04 Mar 2024 | 2,401.00 | 2,413.50 | 2,390.00 | 2,397.00 | 2,392.23 | 159,800 |
01 Mar 2024 | 2,414.00 | 2,425.00 | 2,401.00 | 2,413.00 | 2,408.19 | 96,100 |
29 Feb 2024 | 2,412.00 | 2,414.50 | 2,363.50 | 2,408.00 | 2,403.20 | 335,200 |
28 Feb 2024 | 2,415.00 | 2,432.50 | 2,402.00 | 2,411.50 | 2,406.70 | 229,700 |
27 Feb 2024 | 2,412.00 | 2,454.00 | 2,403.00 | 2,420.00 | 2,415.18 | 160,800 |
26 Feb 2024 | 2,410.00 | 2,420.00 | 2,401.50 | 2,413.00 | 2,408.19 | 82,900 |
22 Feb 2024 | 2,399.00 | 2,406.00 | 2,389.50 | 2,396.50 | 2,391.73 | 108,500 |
21 Feb 2024 | 2,406.00 | 2,414.00 | 2,389.00 | 2,393.50 | 2,388.73 | 147,200 |
20 Feb 2024 | 2,435.00 | 2,442.50 | 2,404.00 | 2,404.00 | 2,399.21 | 173,400 |
19 Feb 2024 | 2,434.00 | 2,443.00 | 2,412.50 | 2,438.00 | 2,433.14 | 141,500 |
16 Feb 2024 | 2,415.00 | 2,474.50 | 2,413.00 | 2,444.50 | 2,439.63 | 180,000 |
15 Feb 2024 | 2,445.00 | 2,453.00 | 2,412.00 | 2,423.50 | 2,418.67 | 159,800 |
14 Feb 2024 | 2,487.00 | 2,487.00 | 2,414.00 | 2,427.00 | 2,422.17 | 175,600 |
13 Feb 2024 | 2,497.00 | 2,522.50 | 2,481.00 | 2,489.50 | 2,484.54 | 198,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |