Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 4,275.00 | 4,299.00 | 4,248.00 | 4,263.00 | 4,263.00 | 318,300 |
04 Jul 2024 | 4,279.00 | 4,310.00 | 4,253.00 | 4,275.00 | 4,275.00 | 255,700 |
03 Jul 2024 | 4,285.00 | 4,288.00 | 4,243.00 | 4,252.00 | 4,252.00 | 426,500 |
02 Jul 2024 | 4,238.00 | 4,313.00 | 4,232.00 | 4,285.00 | 4,285.00 | 557,900 |
01 Jul 2024 | 4,309.00 | 4,328.00 | 4,208.00 | 4,252.00 | 4,252.00 | 411,800 |
28 Jun 2024 | 4,265.00 | 4,288.00 | 4,238.00 | 4,274.00 | 4,274.00 | 417,100 |
27 Jun 2024 | 4,208.00 | 4,257.00 | 4,208.00 | 4,239.00 | 4,239.00 | 490,400 |
26 Jun 2024 | 4,207.00 | 4,230.00 | 4,184.00 | 4,216.00 | 4,216.00 | 496,500 |
25 Jun 2024 | 4,188.00 | 4,230.00 | 4,183.00 | 4,209.00 | 4,209.00 | 409,000 |
24 Jun 2024 | 4,121.00 | 4,176.00 | 4,121.00 | 4,157.00 | 4,157.00 | 459,900 |
21 Jun 2024 | 4,125.00 | 4,169.00 | 4,121.00 | 4,121.00 | 4,121.00 | 753,900 |
20 Jun 2024 | 4,175.00 | 4,175.00 | 4,050.00 | 4,077.00 | 4,077.00 | 509,000 |
19 Jun 2024 | 4,020.00 | 4,161.00 | 3,992.00 | 4,152.00 | 4,152.00 | 789,500 |
18 Jun 2024 | 3,979.00 | 3,990.00 | 3,942.00 | 3,948.00 | 3,948.00 | 533,900 |
17 Jun 2024 | 4,080.00 | 4,080.00 | 3,952.00 | 3,952.00 | 3,952.00 | 684,600 |
14 Jun 2024 | 4,061.00 | 4,125.00 | 4,061.00 | 4,094.00 | 4,094.00 | 672,800 |
13 Jun 2024 | 4,135.00 | 4,142.00 | 4,080.00 | 4,083.00 | 4,083.00 | 451,100 |
12 Jun 2024 | 4,170.00 | 4,202.00 | 4,130.00 | 4,135.00 | 4,135.00 | 552,700 |
11 Jun 2024 | 4,194.00 | 4,217.00 | 4,167.00 | 4,179.00 | 4,179.00 | 365,800 |
10 Jun 2024 | 4,111.00 | 4,208.00 | 4,111.00 | 4,181.00 | 4,181.00 | 441,000 |
07 Jun 2024 | 4,124.00 | 4,136.00 | 4,082.00 | 4,106.00 | 4,106.00 | 312,200 |
06 Jun 2024 | 4,100.00 | 4,138.00 | 4,080.00 | 4,125.00 | 4,125.00 | 434,500 |
05 Jun 2024 | 4,112.00 | 4,170.00 | 4,104.00 | 4,128.00 | 4,128.00 | 399,100 |
04 Jun 2024 | 4,107.00 | 4,152.00 | 4,106.00 | 4,134.00 | 4,134.00 | 390,800 |
03 Jun 2024 | 4,150.00 | 4,187.00 | 4,133.00 | 4,139.00 | 4,139.00 | 445,600 |
31 May 2024 | 4,079.00 | 4,164.00 | 4,075.00 | 4,123.00 | 4,123.00 | 2,113,700 |
30 May 2024 | 4,031.00 | 4,095.00 | 4,010.00 | 4,080.00 | 4,080.00 | 462,800 |
29 May 2024 | 4,079.00 | 4,114.00 | 4,048.00 | 4,050.00 | 4,050.00 | 420,800 |
28 May 2024 | 4,095.00 | 4,135.00 | 4,086.00 | 4,094.00 | 4,094.00 | 373,200 |
27 May 2024 | 4,077.00 | 4,108.00 | 4,062.00 | 4,108.00 | 4,108.00 | 342,100 |
24 May 2024 | 4,046.00 | 4,086.00 | 4,030.00 | 4,059.00 | 4,059.00 | 373,800 |
23 May 2024 | 4,116.00 | 4,135.00 | 4,061.00 | 4,072.00 | 4,072.00 | 483,600 |
22 May 2024 | 4,037.00 | 4,106.00 | 4,013.00 | 4,079.00 | 4,079.00 | 496,300 |
21 May 2024 | 4,050.00 | 4,062.00 | 4,026.00 | 4,039.00 | 4,039.00 | 314,700 |
20 May 2024 | 4,020.00 | 4,083.00 | 4,020.00 | 4,033.00 | 4,033.00 | 351,000 |
17 May 2024 | 3,990.00 | 4,028.00 | 3,979.00 | 4,008.00 | 4,008.00 | 465,500 |
16 May 2024 | 4,095.00 | 4,095.00 | 3,973.00 | 3,990.00 | 3,990.00 | 646,900 |
15 May 2024 | 4,053.00 | 4,163.00 | 4,046.00 | 4,056.00 | 4,056.00 | 761,200 |
14 May 2024 | 4,058.00 | 4,112.00 | 4,058.00 | 4,093.00 | 4,093.00 | 689,700 |
13 May 2024 | 4,043.00 | 4,081.00 | 4,039.00 | 4,057.00 | 4,057.00 | 371,100 |
10 May 2024 | 4,038.00 | 4,084.00 | 4,032.00 | 4,050.00 | 4,050.00 | 302,300 |
09 May 2024 | 4,044.00 | 4,065.00 | 4,010.00 | 4,037.00 | 4,037.00 | 287,300 |
08 May 2024 | 4,082.00 | 4,108.00 | 4,023.00 | 4,023.00 | 4,023.00 | 442,000 |
07 May 2024 | 4,100.00 | 4,105.00 | 4,059.00 | 4,082.00 | 4,082.00 | 460,800 |
02 May 2024 | 4,131.00 | 4,145.00 | 4,099.00 | 4,104.00 | 4,104.00 | 301,900 |
01 May 2024 | 4,130.00 | 4,145.00 | 4,105.00 | 4,113.00 | 4,113.00 | 265,800 |
30 Apr 2024 | 4,120.00 | 4,159.00 | 4,101.00 | 4,134.00 | 4,134.00 | 551,800 |
26 Apr 2024 | 4,077.00 | 4,098.00 | 4,047.00 | 4,074.00 | 4,074.00 | 639,100 |
25 Apr 2024 | 4,142.00 | 4,166.00 | 4,077.00 | 4,077.00 | 4,077.00 | 499,900 |
24 Apr 2024 | 4,150.00 | 4,194.00 | 4,145.00 | 4,166.00 | 4,166.00 | 408,400 |
23 Apr 2024 | 4,247.00 | 4,250.00 | 4,204.00 | 4,210.00 | 4,210.00 | 357,700 |
22 Apr 2024 | 4,163.00 | 4,240.00 | 4,162.00 | 4,231.00 | 4,231.00 | 395,900 |
19 Apr 2024 | 4,132.00 | 4,139.00 | 4,050.00 | 4,093.00 | 4,093.00 | 476,600 |
18 Apr 2024 | 4,154.00 | 4,187.00 | 4,140.00 | 4,145.00 | 4,145.00 | 334,100 |
17 Apr 2024 | 4,210.00 | 4,215.00 | 4,133.00 | 4,133.00 | 4,133.00 | 486,800 |
16 Apr 2024 | 4,251.00 | 4,256.00 | 4,187.00 | 4,210.00 | 4,210.00 | 546,900 |
15 Apr 2024 | 4,284.00 | 4,296.00 | 4,254.00 | 4,285.00 | 4,285.00 | 389,000 |
12 Apr 2024 | 4,290.00 | 4,328.00 | 4,283.00 | 4,308.00 | 4,308.00 | 309,700 |
11 Apr 2024 | 4,298.00 | 4,302.00 | 4,264.00 | 4,296.00 | 4,296.00 | 355,600 |
10 Apr 2024 | 4,353.00 | 4,369.00 | 4,333.00 | 4,348.00 | 4,348.00 | 189,200 |
09 Apr 2024 | 4,350.00 | 4,365.00 | 4,311.00 | 4,338.00 | 4,338.00 | 254,100 |
08 Apr 2024 | 4,325.00 | 4,368.00 | 4,315.00 | 4,344.00 | 4,344.00 | 312,100 |
05 Apr 2024 | 4,262.00 | 4,333.00 | 4,262.00 | 4,330.00 | 4,330.00 | 323,700 |
04 Apr 2024 | 4,289.00 | 4,322.00 | 4,262.00 | 4,279.00 | 4,279.00 | 459,000 |
03 Apr 2024 | 4,280.00 | 4,303.00 | 4,260.00 | 4,279.00 | 4,279.00 | 633,600 |
02 Apr 2024 | 4,374.00 | 4,384.00 | 4,305.00 | 4,316.00 | 4,316.00 | 528,900 |
01 Apr 2024 | 4,400.00 | 4,424.00 | 4,367.00 | 4,368.00 | 4,368.00 | 301,300 |
29 Mar 2024 | 4,362.00 | 4,428.00 | 4,362.00 | 4,378.00 | 4,378.00 | 227,300 |
28 Mar 2024 | 4,450.00 | 4,454.00 | 4,329.00 | 4,332.00 | 4,332.00 | 699,700 |
28 Mar 2024 | 30 Dividend | |||||
27 Mar 2024 | 4,512.00 | 4,516.00 | 4,471.00 | 4,481.00 | 4,451.00 | 828,500 |
26 Mar 2024 | 4,502.00 | 4,516.00 | 4,429.00 | 4,456.00 | 4,426.17 | 479,700 |
25 Mar 2024 | 4,550.00 | 4,566.00 | 4,505.00 | 4,516.00 | 4,485.77 | 475,500 |
22 Mar 2024 | 4,510.00 | 4,535.00 | 4,483.00 | 4,522.00 | 4,491.73 | 471,400 |
21 Mar 2024 | 4,522.00 | 4,547.00 | 4,487.00 | 4,512.00 | 4,481.79 | 516,700 |
19 Mar 2024 | 4,448.00 | 4,511.00 | 4,419.00 | 4,507.00 | 4,476.83 | 474,900 |
18 Mar 2024 | 4,382.00 | 4,442.00 | 4,372.00 | 4,427.00 | 4,397.36 | 419,900 |
15 Mar 2024 | 4,334.00 | 4,411.00 | 4,323.00 | 4,369.00 | 4,339.75 | 686,800 |
14 Mar 2024 | 4,272.00 | 4,338.00 | 4,270.00 | 4,324.00 | 4,295.05 | 472,900 |
13 Mar 2024 | 4,292.00 | 4,338.00 | 4,252.00 | 4,288.00 | 4,259.29 | 465,300 |
12 Mar 2024 | 4,320.00 | 4,324.00 | 4,242.00 | 4,292.00 | 4,263.27 | 590,600 |
11 Mar 2024 | 4,439.00 | 4,452.00 | 4,294.00 | 4,345.00 | 4,315.91 | 655,000 |
08 Mar 2024 | 4,447.00 | 4,479.00 | 4,414.00 | 4,472.00 | 4,442.06 | 667,400 |
07 Mar 2024 | 4,419.00 | 4,512.00 | 4,402.00 | 4,512.00 | 4,481.79 | 673,000 |
06 Mar 2024 | 4,369.00 | 4,422.00 | 4,354.00 | 4,400.00 | 4,370.54 | 550,200 |
05 Mar 2024 | 4,400.00 | 4,425.00 | 4,344.00 | 4,409.00 | 4,379.48 | 485,500 |
04 Mar 2024 | 4,361.00 | 4,418.00 | 4,312.00 | 4,414.00 | 4,384.45 | 620,200 |
01 Mar 2024 | 4,293.00 | 4,361.00 | 4,276.00 | 4,361.00 | 4,331.80 | 583,200 |
29 Feb 2024 | 4,221.00 | 4,324.00 | 4,185.00 | 4,317.00 | 4,288.10 | 2,905,300 |
28 Feb 2024 | 4,205.00 | 4,253.00 | 4,182.00 | 4,224.00 | 4,195.72 | 782,300 |
27 Feb 2024 | 4,268.00 | 4,268.00 | 4,207.00 | 4,231.00 | 4,202.67 | 660,500 |
26 Feb 2024 | 4,276.00 | 4,321.00 | 4,264.00 | 4,285.00 | 4,256.31 | 557,200 |
22 Feb 2024 | 4,295.00 | 4,306.00 | 4,276.00 | 4,276.00 | 4,247.37 | 571,700 |
21 Feb 2024 | 4,306.00 | 4,323.00 | 4,267.00 | 4,296.00 | 4,267.24 | 562,700 |
20 Feb 2024 | 4,389.00 | 4,407.00 | 4,306.00 | 4,306.00 | 4,277.17 | 587,900 |
19 Feb 2024 | 4,328.00 | 4,382.00 | 4,313.00 | 4,378.00 | 4,348.69 | 354,400 |
16 Feb 2024 | 4,287.00 | 4,364.00 | 4,279.00 | 4,328.00 | 4,299.02 | 610,600 |
15 Feb 2024 | 4,305.00 | 4,309.00 | 4,263.00 | 4,277.00 | 4,248.37 | 598,500 |
14 Feb 2024 | 4,330.00 | 4,338.00 | 4,268.00 | 4,280.00 | 4,251.35 | 767,900 |
13 Feb 2024 | 4,320.00 | 4,358.00 | 4,272.00 | 4,349.00 | 4,319.88 | 780,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |