Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 3,489.00 | 3,510.00 | 3,487.00 | 3,502.00 | 3,502.00 | 118,500 |
03 Jul 2024 | 3,476.00 | 3,494.00 | 3,455.00 | 3,482.00 | 3,482.00 | 486,400 |
02 Jul 2024 | 3,480.00 | 3,517.00 | 3,477.00 | 3,484.00 | 3,484.00 | 520,400 |
01 Jul 2024 | 3,500.00 | 3,509.00 | 3,456.00 | 3,475.00 | 3,475.00 | 405,900 |
28 Jun 2024 | 3,435.00 | 3,492.00 | 3,431.00 | 3,485.00 | 3,485.00 | 533,500 |
27 Jun 2024 | 3,429.00 | 3,446.00 | 3,417.00 | 3,425.00 | 3,425.00 | 562,500 |
26 Jun 2024 | 3,464.00 | 3,469.00 | 3,411.00 | 3,429.00 | 3,429.00 | 770,100 |
25 Jun 2024 | 3,424.00 | 3,477.00 | 3,424.00 | 3,468.00 | 3,468.00 | 726,600 |
24 Jun 2024 | 3,433.00 | 3,447.00 | 3,404.00 | 3,422.00 | 3,422.00 | 858,800 |
21 Jun 2024 | 3,368.00 | 3,405.00 | 3,366.00 | 3,400.00 | 3,400.00 | 955,200 |
20 Jun 2024 | 3,400.00 | 3,405.00 | 3,352.00 | 3,372.00 | 3,372.00 | 459,400 |
19 Jun 2024 | 3,356.00 | 3,403.00 | 3,350.00 | 3,400.00 | 3,400.00 | 368,100 |
18 Jun 2024 | 3,379.00 | 3,405.00 | 3,353.00 | 3,374.00 | 3,374.00 | 654,400 |
17 Jun 2024 | 3,400.00 | 3,406.00 | 3,324.00 | 3,326.00 | 3,326.00 | 612,100 |
14 Jun 2024 | 3,426.00 | 3,436.00 | 3,400.00 | 3,420.00 | 3,420.00 | 565,100 |
13 Jun 2024 | 3,508.00 | 3,508.00 | 3,419.00 | 3,421.00 | 3,421.00 | 484,500 |
12 Jun 2024 | 3,556.00 | 3,570.00 | 3,491.00 | 3,501.00 | 3,501.00 | 913,600 |
11 Jun 2024 | 3,556.00 | 3,567.00 | 3,525.00 | 3,526.00 | 3,526.00 | 903,100 |
10 Jun 2024 | 3,530.00 | 3,577.00 | 3,526.00 | 3,558.00 | 3,558.00 | 894,200 |
07 Jun 2024 | 3,569.00 | 3,583.00 | 3,500.00 | 3,510.00 | 3,510.00 | 731,800 |
06 Jun 2024 | 3,473.00 | 3,561.00 | 3,473.00 | 3,531.00 | 3,531.00 | 1,057,200 |
05 Jun 2024 | 3,469.00 | 3,505.00 | 3,453.00 | 3,473.00 | 3,473.00 | 764,800 |
04 Jun 2024 | 3,448.00 | 3,451.00 | 3,416.00 | 3,432.00 | 3,432.00 | 683,900 |
03 Jun 2024 | 3,470.00 | 3,505.00 | 3,444.00 | 3,461.00 | 3,461.00 | 620,800 |
31 May 2024 | 3,415.00 | 3,482.00 | 3,409.00 | 3,458.00 | 3,458.00 | 1,044,800 |
30 May 2024 | 3,370.00 | 3,399.00 | 3,344.00 | 3,399.00 | 3,399.00 | 553,700 |
29 May 2024 | 3,438.00 | 3,438.00 | 3,362.00 | 3,365.00 | 3,365.00 | 548,600 |
28 May 2024 | 3,439.00 | 3,452.00 | 3,411.00 | 3,432.00 | 3,432.00 | 492,200 |
27 May 2024 | 3,391.00 | 3,434.00 | 3,385.00 | 3,434.00 | 3,434.00 | 492,300 |
24 May 2024 | 3,363.00 | 3,405.00 | 3,361.00 | 3,383.00 | 3,383.00 | 520,500 |
23 May 2024 | 3,352.00 | 3,387.00 | 3,339.00 | 3,384.00 | 3,384.00 | 656,200 |
22 May 2024 | 3,320.00 | 3,330.00 | 3,300.00 | 3,324.00 | 3,324.00 | 570,500 |
21 May 2024 | 3,316.00 | 3,338.00 | 3,306.00 | 3,320.00 | 3,320.00 | 380,600 |
20 May 2024 | 3,304.00 | 3,333.00 | 3,302.00 | 3,302.00 | 3,302.00 | 436,000 |
17 May 2024 | 3,261.00 | 3,329.00 | 3,261.00 | 3,305.00 | 3,305.00 | 514,700 |
16 May 2024 | 3,289.00 | 3,298.00 | 3,241.00 | 3,268.00 | 3,268.00 | 556,500 |
15 May 2024 | 3,321.00 | 3,334.00 | 3,297.00 | 3,309.00 | 3,309.00 | 555,200 |
14 May 2024 | 3,313.00 | 3,348.00 | 3,313.00 | 3,324.00 | 3,324.00 | 550,500 |
13 May 2024 | 3,366.00 | 3,377.00 | 3,297.00 | 3,323.00 | 3,323.00 | 923,500 |
10 May 2024 | 3,340.00 | 3,400.00 | 3,282.00 | 3,309.00 | 3,309.00 | 1,691,100 |
09 May 2024 | 3,373.00 | 3,389.00 | 3,341.00 | 3,386.00 | 3,386.00 | 833,900 |
08 May 2024 | 3,413.00 | 3,421.00 | 3,370.00 | 3,379.00 | 3,379.00 | 653,500 |
07 May 2024 | 3,396.00 | 3,407.00 | 3,380.00 | 3,406.00 | 3,406.00 | 467,100 |
02 May 2024 | 3,420.00 | 3,436.00 | 3,397.00 | 3,398.00 | 3,398.00 | 725,600 |
01 May 2024 | 3,395.00 | 3,448.00 | 3,388.00 | 3,431.00 | 3,431.00 | 571,000 |
30 Apr 2024 | 3,446.00 | 3,450.00 | 3,375.00 | 3,389.00 | 3,389.00 | 797,800 |
26 Apr 2024 | 3,436.00 | 3,449.00 | 3,405.00 | 3,436.00 | 3,436.00 | 512,000 |
25 Apr 2024 | 3,475.00 | 3,483.00 | 3,447.00 | 3,456.00 | 3,456.00 | 495,600 |
24 Apr 2024 | 3,500.00 | 3,503.00 | 3,473.00 | 3,491.00 | 3,491.00 | 425,600 |
23 Apr 2024 | 3,507.00 | 3,532.00 | 3,500.00 | 3,511.00 | 3,511.00 | 512,500 |
22 Apr 2024 | 3,505.00 | 3,550.00 | 3,483.00 | 3,549.00 | 3,549.00 | 623,300 |
19 Apr 2024 | 3,500.00 | 3,505.00 | 3,443.00 | 3,458.00 | 3,458.00 | 668,600 |
18 Apr 2024 | 3,501.00 | 3,535.00 | 3,501.00 | 3,510.00 | 3,510.00 | 472,600 |
17 Apr 2024 | 3,522.00 | 3,522.00 | 3,460.00 | 3,500.00 | 3,500.00 | 531,100 |
16 Apr 2024 | 3,569.00 | 3,569.00 | 3,514.00 | 3,516.00 | 3,516.00 | 716,200 |
15 Apr 2024 | 3,530.00 | 3,575.00 | 3,526.00 | 3,575.00 | 3,575.00 | 542,900 |
12 Apr 2024 | 3,540.00 | 3,590.00 | 3,537.00 | 3,559.00 | 3,559.00 | 961,400 |
11 Apr 2024 | 3,485.00 | 3,533.00 | 3,461.00 | 3,531.00 | 3,531.00 | 764,500 |
10 Apr 2024 | 3,500.00 | 3,521.00 | 3,486.00 | 3,496.00 | 3,496.00 | 1,201,600 |
09 Apr 2024 | 3,477.00 | 3,505.00 | 3,469.00 | 3,495.00 | 3,495.00 | 757,800 |
08 Apr 2024 | 3,430.00 | 3,474.00 | 3,422.00 | 3,470.00 | 3,470.00 | 727,300 |
05 Apr 2024 | 3,410.00 | 3,465.00 | 3,403.00 | 3,456.00 | 3,456.00 | 590,000 |
04 Apr 2024 | 3,437.00 | 3,443.00 | 3,415.00 | 3,422.00 | 3,422.00 | 535,100 |
03 Apr 2024 | 3,433.00 | 3,460.00 | 3,415.00 | 3,436.00 | 3,436.00 | 1,064,200 |
02 Apr 2024 | 3,505.00 | 3,510.00 | 3,414.00 | 3,414.00 | 3,414.00 | 777,200 |
01 Apr 2024 | 3,543.00 | 3,550.00 | 3,481.00 | 3,489.00 | 3,489.00 | 904,900 |
29 Mar 2024 | 3,459.00 | 3,551.00 | 3,452.00 | 3,536.00 | 3,536.00 | 659,300 |
28 Mar 2024 | 3,489.00 | 3,494.00 | 3,441.00 | 3,448.00 | 3,448.00 | 1,748,800 |
28 Mar 2024 | 93 Dividend | |||||
27 Mar 2024 | 3,617.00 | 3,617.00 | 3,550.00 | 3,573.00 | 3,480.00 | 1,847,600 |
26 Mar 2024 | 3,588.00 | 3,593.00 | 3,548.00 | 3,567.00 | 3,474.16 | 1,109,900 |
25 Mar 2024 | 3,618.00 | 3,641.00 | 3,588.00 | 3,601.00 | 3,507.27 | 1,041,600 |
22 Mar 2024 | 3,611.00 | 3,618.00 | 3,580.00 | 3,600.00 | 3,506.30 | 992,500 |
21 Mar 2024 | 3,598.00 | 3,605.00 | 3,565.00 | 3,589.00 | 3,495.58 | 977,500 |
19 Mar 2024 | 3,536.00 | 3,610.00 | 3,536.00 | 3,599.00 | 3,505.32 | 884,300 |
18 Mar 2024 | 3,625.00 | 3,628.00 | 3,542.00 | 3,554.00 | 3,461.49 | 990,300 |
15 Mar 2024 | 3,578.00 | 3,590.00 | 3,554.00 | 3,579.00 | 3,485.84 | 932,100 |
14 Mar 2024 | 3,535.00 | 3,575.00 | 3,508.00 | 3,574.00 | 3,480.97 | 895,000 |
13 Mar 2024 | 3,520.00 | 3,550.00 | 3,505.00 | 3,530.00 | 3,438.12 | 740,400 |
12 Mar 2024 | 3,501.00 | 3,523.00 | 3,472.00 | 3,518.00 | 3,426.43 | 804,500 |
11 Mar 2024 | 3,512.00 | 3,535.00 | 3,481.00 | 3,505.00 | 3,413.77 | 992,800 |
08 Mar 2024 | 3,532.00 | 3,573.00 | 3,511.00 | 3,537.00 | 3,444.94 | 1,156,900 |
07 Mar 2024 | 3,550.00 | 3,611.00 | 3,544.00 | 3,602.00 | 3,508.25 | 842,600 |
06 Mar 2024 | 3,540.00 | 3,580.00 | 3,531.00 | 3,539.00 | 3,446.88 | 770,800 |
05 Mar 2024 | 3,517.00 | 3,543.00 | 3,488.00 | 3,534.00 | 3,442.02 | 664,000 |
04 Mar 2024 | 3,495.00 | 3,530.00 | 3,486.00 | 3,521.00 | 3,429.35 | 909,300 |
01 Mar 2024 | 3,481.00 | 3,534.00 | 3,468.00 | 3,513.00 | 3,421.56 | 1,063,200 |
29 Feb 2024 | 3,475.00 | 3,475.00 | 3,403.00 | 3,443.00 | 3,353.38 | 837,800 |
28 Feb 2024 | 3,459.00 | 3,478.00 | 3,442.00 | 3,455.00 | 3,365.07 | 704,400 |
27 Feb 2024 | 3,420.00 | 3,454.00 | 3,387.00 | 3,452.00 | 3,362.15 | 1,048,300 |
26 Feb 2024 | 3,430.00 | 3,460.00 | 3,417.00 | 3,429.00 | 3,339.75 | 834,000 |
22 Feb 2024 | 3,371.00 | 3,415.00 | 3,368.00 | 3,411.00 | 3,322.22 | 768,600 |
21 Feb 2024 | 3,357.00 | 3,378.00 | 3,343.00 | 3,370.00 | 3,282.28 | 484,100 |
20 Feb 2024 | 3,369.00 | 3,383.00 | 3,346.00 | 3,353.00 | 3,265.73 | 610,900 |
19 Feb 2024 | 3,306.00 | 3,363.00 | 3,301.00 | 3,363.00 | 3,275.47 | 522,200 |
16 Feb 2024 | 3,291.00 | 3,318.00 | 3,286.00 | 3,306.00 | 3,219.95 | 797,200 |
15 Feb 2024 | 3,310.00 | 3,316.00 | 3,278.00 | 3,286.00 | 3,200.47 | 500,400 |
14 Feb 2024 | 3,341.00 | 3,344.00 | 3,294.00 | 3,307.00 | 3,220.92 | 798,700 |
13 Feb 2024 | 3,363.00 | 3,363.00 | 3,312.00 | 3,336.00 | 3,249.17 | 606,500 |
09 Feb 2024 | 3,313.00 | 3,347.00 | 3,307.00 | 3,336.00 | 3,249.17 | 471,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |