Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 2,328.50 | 2,350.00 | 2,303.50 | 2,337.50 | 2,337.50 | 414,300 |
01 Jul 2024 | 2,330.00 | 2,350.00 | 2,325.00 | 2,333.50 | 2,333.50 | 371,500 |
28 Jun 2024 | 2,339.00 | 2,346.50 | 2,308.00 | 2,323.50 | 2,323.50 | 532,000 |
27 Jun 2024 | 2,300.50 | 2,343.50 | 2,298.00 | 2,343.50 | 2,343.50 | 455,000 |
26 Jun 2024 | 2,338.50 | 2,340.00 | 2,294.00 | 2,319.00 | 2,319.00 | 464,600 |
25 Jun 2024 | 2,279.00 | 2,328.50 | 2,262.00 | 2,328.50 | 2,328.50 | 481,400 |
24 Jun 2024 | 2,280.00 | 2,380.00 | 2,268.50 | 2,300.00 | 2,300.00 | 718,600 |
21 Jun 2024 | 2,332.00 | 2,343.00 | 2,280.00 | 2,300.50 | 2,300.50 | 853,400 |
20 Jun 2024 | 2,302.00 | 2,315.00 | 2,263.50 | 2,292.00 | 2,292.00 | 472,900 |
19 Jun 2024 | 2,299.00 | 2,328.00 | 2,294.50 | 2,302.00 | 2,302.00 | 659,900 |
18 Jun 2024 | 2,253.50 | 2,326.00 | 2,241.00 | 2,299.00 | 2,299.00 | 1,095,100 |
17 Jun 2024 | 2,200.00 | 2,220.00 | 2,187.50 | 2,215.00 | 2,215.00 | 679,200 |
14 Jun 2024 | 2,141.50 | 2,200.00 | 2,131.00 | 2,194.00 | 2,194.00 | 709,100 |
13 Jun 2024 | 2,152.00 | 2,176.50 | 2,121.50 | 2,139.50 | 2,139.50 | 384,600 |
12 Jun 2024 | 2,147.00 | 2,171.00 | 2,101.00 | 2,161.00 | 2,161.00 | 813,900 |
11 Jun 2024 | 2,200.00 | 2,240.00 | 2,196.50 | 2,197.00 | 2,197.00 | 443,500 |
10 Jun 2024 | 2,125.50 | 2,192.50 | 2,124.00 | 2,183.50 | 2,183.50 | 393,900 |
07 Jun 2024 | 2,135.00 | 2,137.00 | 2,113.50 | 2,120.00 | 2,120.00 | 258,100 |
06 Jun 2024 | 2,161.50 | 2,163.50 | 2,125.00 | 2,135.00 | 2,135.00 | 397,300 |
05 Jun 2024 | 2,146.50 | 2,181.00 | 2,145.00 | 2,161.50 | 2,161.50 | 640,700 |
04 Jun 2024 | 2,134.00 | 2,169.50 | 2,121.50 | 2,149.50 | 2,149.50 | 354,100 |
03 Jun 2024 | 2,132.50 | 2,173.00 | 2,131.00 | 2,141.00 | 2,141.00 | 321,100 |
31 May 2024 | 2,120.50 | 2,127.00 | 2,080.50 | 2,120.50 | 2,120.50 | 827,500 |
30 May 2024 | 2,028.50 | 2,044.50 | 2,020.50 | 2,027.50 | 2,027.50 | 503,300 |
29 May 2024 | 2,055.00 | 2,079.50 | 2,055.00 | 2,063.00 | 2,063.00 | 587,200 |
28 May 2024 | 2,020.00 | 2,042.00 | 2,015.50 | 2,035.50 | 2,035.50 | 336,300 |
27 May 2024 | 2,032.50 | 2,054.00 | 2,023.00 | 2,050.00 | 2,050.00 | 428,000 |
24 May 2024 | 2,000.00 | 2,039.00 | 1,996.50 | 2,032.50 | 2,032.50 | 515,800 |
23 May 2024 | 2,003.00 | 2,042.00 | 1,989.00 | 2,037.00 | 2,037.00 | 507,900 |
22 May 2024 | 2,040.00 | 2,055.00 | 2,007.50 | 2,014.00 | 2,014.00 | 475,100 |
21 May 2024 | 2,078.50 | 2,089.50 | 2,046.00 | 2,051.00 | 2,051.00 | 444,100 |
20 May 2024 | 2,065.00 | 2,088.00 | 2,060.00 | 2,078.50 | 2,078.50 | 429,200 |
17 May 2024 | 2,055.00 | 2,076.00 | 2,038.00 | 2,065.50 | 2,065.50 | 593,800 |
16 May 2024 | 2,079.00 | 2,080.00 | 2,025.00 | 2,055.00 | 2,055.00 | 737,900 |
15 May 2024 | 2,118.00 | 2,118.00 | 2,071.00 | 2,079.50 | 2,079.50 | 673,800 |
14 May 2024 | 2,102.50 | 2,127.50 | 2,097.50 | 2,124.50 | 2,124.50 | 500,800 |
13 May 2024 | 2,100.00 | 2,136.50 | 2,091.50 | 2,120.50 | 2,120.50 | 896,300 |
10 May 2024 | 2,200.00 | 2,219.00 | 2,107.00 | 2,116.00 | 2,116.00 | 1,938,200 |
09 May 2024 | 2,248.00 | 2,297.50 | 2,236.00 | 2,273.50 | 2,273.50 | 514,900 |
08 May 2024 | 2,263.00 | 2,263.50 | 2,205.50 | 2,217.50 | 2,217.50 | 648,000 |
07 May 2024 | 2,306.00 | 2,310.00 | 2,264.00 | 2,275.50 | 2,275.50 | 490,900 |
02 May 2024 | 2,286.00 | 2,300.50 | 2,269.00 | 2,293.50 | 2,293.50 | 568,500 |
01 May 2024 | 2,262.50 | 2,293.00 | 2,241.50 | 2,286.00 | 2,286.00 | 524,300 |
30 Apr 2024 | 2,289.50 | 2,310.50 | 2,249.00 | 2,304.50 | 2,304.50 | 656,000 |
26 Apr 2024 | 2,200.00 | 2,264.50 | 2,196.50 | 2,239.50 | 2,239.50 | 601,700 |
25 Apr 2024 | 2,268.00 | 2,272.50 | 2,214.00 | 2,230.00 | 2,230.00 | 633,400 |
24 Apr 2024 | 2,265.00 | 2,282.00 | 2,236.00 | 2,279.00 | 2,279.00 | 598,600 |
23 Apr 2024 | 2,257.50 | 2,285.50 | 2,232.50 | 2,262.00 | 2,262.00 | 646,900 |
22 Apr 2024 | 2,291.50 | 2,307.50 | 2,243.50 | 2,257.50 | 2,257.50 | 709,000 |
19 Apr 2024 | 2,325.50 | 2,347.50 | 2,249.00 | 2,271.50 | 2,271.50 | 1,074,900 |
18 Apr 2024 | 2,336.00 | 2,348.00 | 2,308.00 | 2,337.50 | 2,337.50 | 945,500 |
17 Apr 2024 | 2,396.00 | 2,396.00 | 2,292.00 | 2,326.00 | 2,326.00 | 967,500 |
16 Apr 2024 | 2,472.50 | 2,488.00 | 2,361.00 | 2,383.00 | 2,383.00 | 1,260,600 |
15 Apr 2024 | 2,501.00 | 2,525.00 | 2,486.00 | 2,503.00 | 2,503.00 | 593,400 |
12 Apr 2024 | 2,500.00 | 2,525.50 | 2,488.00 | 2,513.50 | 2,513.50 | 771,600 |
11 Apr 2024 | 2,414.00 | 2,486.50 | 2,398.50 | 2,486.00 | 2,486.00 | 908,000 |
10 Apr 2024 | 2,403.50 | 2,468.00 | 2,396.00 | 2,444.50 | 2,444.50 | 776,500 |
09 Apr 2024 | 2,420.00 | 2,444.00 | 2,390.00 | 2,440.50 | 2,440.50 | 922,000 |
08 Apr 2024 | 2,366.50 | 2,402.00 | 2,355.00 | 2,370.00 | 2,370.00 | 595,600 |
05 Apr 2024 | 2,324.50 | 2,374.00 | 2,312.00 | 2,366.50 | 2,366.50 | 865,300 |
04 Apr 2024 | 2,330.00 | 2,348.50 | 2,303.50 | 2,330.00 | 2,330.00 | 597,300 |
03 Apr 2024 | 2,300.00 | 2,339.00 | 2,290.50 | 2,328.00 | 2,328.00 | 1,125,900 |
02 Apr 2024 | 2,283.50 | 2,324.50 | 2,278.00 | 2,303.50 | 2,303.50 | 1,040,800 |
01 Apr 2024 | 2,325.50 | 2,338.50 | 2,278.00 | 2,302.50 | 2,302.50 | 853,100 |
29 Mar 2024 | 2,247.50 | 2,304.00 | 2,245.00 | 2,297.50 | 2,297.50 | 701,500 |
28 Mar 2024 | 2,238.00 | 2,245.50 | 2,209.50 | 2,209.50 | 2,209.50 | 713,900 |
28 Mar 2024 | 3 Dividend | |||||
27 Mar 2024 | 2,238.50 | 2,313.00 | 2,233.50 | 2,268.00 | 2,265.00 | 1,483,600 |
26 Mar 2024 | 2,219.50 | 2,242.50 | 2,212.00 | 2,232.50 | 2,229.55 | 864,900 |
25 Mar 2024 | 2,220.00 | 2,275.00 | 2,208.50 | 2,224.00 | 2,221.06 | 1,261,500 |
22 Mar 2024 | 2,140.50 | 2,180.00 | 2,139.50 | 2,170.00 | 2,167.13 | 813,600 |
21 Mar 2024 | 2,120.00 | 2,150.00 | 2,114.50 | 2,140.00 | 2,137.17 | 815,300 |
19 Mar 2024 | 2,051.00 | 2,104.00 | 2,051.00 | 2,099.50 | 2,096.72 | 802,500 |
18 Mar 2024 | 2,063.00 | 2,078.50 | 2,063.00 | 2,072.50 | 2,069.76 | 727,300 |
15 Mar 2024 | 2,046.00 | 2,084.50 | 2,043.50 | 2,062.00 | 2,059.27 | 1,723,600 |
14 Mar 2024 | 2,071.50 | 2,077.50 | 2,041.50 | 2,052.50 | 2,049.79 | 1,855,600 |
13 Mar 2024 | 2,120.00 | 2,131.00 | 2,057.00 | 2,085.50 | 2,082.74 | 1,682,400 |
12 Mar 2024 | 2,149.00 | 2,149.00 | 2,096.50 | 2,117.50 | 2,114.70 | 1,341,500 |
11 Mar 2024 | 2,183.00 | 2,207.50 | 2,137.00 | 2,171.50 | 2,168.63 | 1,019,100 |
08 Mar 2024 | 2,138.50 | 2,204.50 | 2,127.50 | 2,175.50 | 2,172.62 | 1,089,900 |
07 Mar 2024 | 2,134.00 | 2,134.00 | 2,134.00 | 2,134.00 | 2,131.18 | 893,000 |
06 Mar 2024 | 2,115.50 | 2,130.00 | 2,093.00 | 2,110.50 | 2,107.71 | 635,000 |
05 Mar 2024 | 2,137.50 | 2,137.50 | 2,104.00 | 2,130.00 | 2,127.18 | 712,300 |
04 Mar 2024 | 2,130.00 | 2,163.50 | 2,115.00 | 2,137.50 | 2,134.67 | 635,100 |
01 Mar 2024 | 2,149.00 | 2,161.50 | 2,119.50 | 2,144.00 | 2,141.16 | 752,500 |
29 Feb 2024 | 2,121.50 | 2,141.00 | 2,090.50 | 2,120.00 | 2,117.20 | 1,475,800 |
28 Feb 2024 | 2,143.00 | 2,149.00 | 2,101.00 | 2,120.50 | 2,117.70 | 1,036,400 |
27 Feb 2024 | 2,165.00 | 2,168.00 | 2,128.00 | 2,143.00 | 2,140.17 | 1,389,800 |
26 Feb 2024 | 2,225.00 | 2,226.00 | 2,170.00 | 2,173.50 | 2,170.63 | 1,067,000 |
22 Feb 2024 | 2,210.50 | 2,228.00 | 2,199.00 | 2,224.00 | 2,221.06 | 690,800 |
21 Feb 2024 | 2,225.00 | 2,246.50 | 2,196.50 | 2,222.00 | 2,219.06 | 1,270,300 |
20 Feb 2024 | 2,221.00 | 2,225.00 | 2,179.00 | 2,185.00 | 2,182.11 | 1,242,900 |
19 Feb 2024 | 2,230.00 | 2,251.50 | 2,201.00 | 2,221.00 | 2,218.06 | 732,800 |
16 Feb 2024 | 2,236.50 | 2,245.00 | 2,202.00 | 2,223.50 | 2,220.56 | 974,900 |
15 Feb 2024 | 2,219.50 | 2,219.50 | 2,176.50 | 2,206.50 | 2,203.58 | 769,400 |
14 Feb 2024 | 2,232.00 | 2,248.00 | 2,189.50 | 2,193.50 | 2,190.60 | 1,462,200 |
13 Feb 2024 | 2,176.00 | 2,211.00 | 2,169.00 | 2,208.50 | 2,205.58 | 1,154,600 |
09 Feb 2024 | 2,174.50 | 2,190.50 | 2,138.50 | 2,162.50 | 2,159.64 | 1,699,000 |
08 Feb 2024 | 2,200.00 | 2,219.00 | 2,150.00 | 2,174.00 | 2,171.12 | 2,628,300 |
07 Feb 2024 | 2,102.00 | 2,265.00 | 2,101.50 | 2,241.50 | 2,238.54 | 2,520,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |