Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 3,825.00 | 3,880.00 | 3,760.00 | 3,785.00 | 3,785.00 | 73,900 |
01 Jul 2024 | 3,795.00 | 3,880.00 | 3,760.00 | 3,850.00 | 3,850.00 | 90,400 |
28 Jun 2024 | 3,975.00 | 4,015.00 | 3,735.00 | 3,760.00 | 3,760.00 | 113,800 |
27 Jun 2024 | 3,860.00 | 4,025.00 | 3,860.00 | 4,015.00 | 4,015.00 | 141,700 |
26 Jun 2024 | 3,770.00 | 3,840.00 | 3,740.00 | 3,840.00 | 3,840.00 | 56,300 |
25 Jun 2024 | 3,730.00 | 3,845.00 | 3,730.00 | 3,790.00 | 3,790.00 | 126,500 |
24 Jun 2024 | 3,680.00 | 3,715.00 | 3,650.00 | 3,700.00 | 3,700.00 | 126,500 |
21 Jun 2024 | 3,695.00 | 3,740.00 | 3,630.00 | 3,640.00 | 3,640.00 | 188,600 |
20 Jun 2024 | 3,650.00 | 3,700.00 | 3,615.00 | 3,640.00 | 3,640.00 | 100,100 |
19 Jun 2024 | 3,600.00 | 3,670.00 | 3,595.00 | 3,670.00 | 3,670.00 | 115,300 |
18 Jun 2024 | 3,425.00 | 3,590.00 | 3,425.00 | 3,590.00 | 3,590.00 | 131,300 |
17 Jun 2024 | 3,375.00 | 3,400.00 | 3,325.00 | 3,375.00 | 3,375.00 | 75,200 |
14 Jun 2024 | 3,190.00 | 3,370.00 | 3,155.00 | 3,370.00 | 3,370.00 | 90,900 |
13 Jun 2024 | 3,265.00 | 3,280.00 | 3,170.00 | 3,170.00 | 3,170.00 | 47,900 |
12 Jun 2024 | 3,250.00 | 3,290.00 | 3,200.00 | 3,265.00 | 3,265.00 | 62,700 |
11 Jun 2024 | 3,170.00 | 3,275.00 | 3,165.00 | 3,250.00 | 3,250.00 | 57,900 |
10 Jun 2024 | 3,095.00 | 3,175.00 | 3,090.00 | 3,170.00 | 3,170.00 | 64,400 |
07 Jun 2024 | 3,095.00 | 3,095.00 | 3,065.00 | 3,095.00 | 3,095.00 | 24,100 |
06 Jun 2024 | 3,140.00 | 3,140.00 | 3,090.00 | 3,095.00 | 3,095.00 | 14,100 |
05 Jun 2024 | 3,090.00 | 3,120.00 | 3,075.00 | 3,120.00 | 3,120.00 | 26,300 |
04 Jun 2024 | 3,150.00 | 3,150.00 | 3,120.00 | 3,140.00 | 3,140.00 | 23,200 |
03 Jun 2024 | 3,080.00 | 3,155.00 | 3,070.00 | 3,145.00 | 3,145.00 | 31,800 |
31 May 2024 | 2,994.00 | 3,105.00 | 2,984.00 | 3,105.00 | 3,105.00 | 58,700 |
30 May 2024 | 2,960.00 | 2,960.00 | 2,924.00 | 2,944.00 | 2,944.00 | 27,500 |
29 May 2024 | 3,010.00 | 3,020.00 | 2,980.00 | 2,980.00 | 2,980.00 | 24,700 |
28 May 2024 | 3,035.00 | 3,040.00 | 3,000.00 | 3,010.00 | 3,010.00 | 17,300 |
27 May 2024 | 3,050.00 | 3,060.00 | 3,010.00 | 3,035.00 | 3,035.00 | 11,000 |
24 May 2024 | 3,015.00 | 3,065.00 | 3,015.00 | 3,050.00 | 3,050.00 | 18,900 |
23 May 2024 | 3,095.00 | 3,095.00 | 3,035.00 | 3,070.00 | 3,070.00 | 27,500 |
22 May 2024 | 3,105.00 | 3,140.00 | 3,095.00 | 3,100.00 | 3,100.00 | 31,700 |
21 May 2024 | 3,085.00 | 3,160.00 | 3,085.00 | 3,120.00 | 3,120.00 | 43,500 |
20 May 2024 | 3,020.00 | 3,095.00 | 3,020.00 | 3,075.00 | 3,075.00 | 26,300 |
17 May 2024 | 2,990.00 | 3,035.00 | 2,939.00 | 3,015.00 | 3,015.00 | 40,600 |
16 May 2024 | 3,130.00 | 3,140.00 | 3,030.00 | 3,035.00 | 3,035.00 | 91,300 |
15 May 2024 | 3,095.00 | 3,095.00 | 3,030.00 | 3,030.00 | 3,030.00 | 32,600 |
14 May 2024 | 3,085.00 | 3,085.00 | 3,050.00 | 3,075.00 | 3,075.00 | 20,900 |
13 May 2024 | 3,080.00 | 3,080.00 | 2,998.00 | 3,070.00 | 3,070.00 | 33,200 |
10 May 2024 | 3,090.00 | 3,115.00 | 3,060.00 | 3,065.00 | 3,065.00 | 25,100 |
09 May 2024 | 3,100.00 | 3,110.00 | 3,075.00 | 3,090.00 | 3,090.00 | 21,700 |
08 May 2024 | 3,100.00 | 3,115.00 | 3,070.00 | 3,085.00 | 3,085.00 | 29,600 |
07 May 2024 | 3,095.00 | 3,115.00 | 3,080.00 | 3,115.00 | 3,115.00 | 48,000 |
02 May 2024 | 3,015.00 | 3,090.00 | 3,015.00 | 3,090.00 | 3,090.00 | 39,800 |
01 May 2024 | 2,960.00 | 3,045.00 | 2,950.00 | 3,035.00 | 3,035.00 | 38,700 |
30 Apr 2024 | 2,951.00 | 2,960.00 | 2,917.00 | 2,960.00 | 2,960.00 | 34,400 |
26 Apr 2024 | 2,873.00 | 2,912.00 | 2,855.00 | 2,908.00 | 2,908.00 | 28,100 |
25 Apr 2024 | 2,921.00 | 2,932.00 | 2,881.00 | 2,881.00 | 2,881.00 | 42,000 |
24 Apr 2024 | 2,950.00 | 2,955.00 | 2,927.00 | 2,930.00 | 2,930.00 | 31,000 |
23 Apr 2024 | 2,939.00 | 2,950.00 | 2,918.00 | 2,948.00 | 2,948.00 | 18,200 |
22 Apr 2024 | 2,920.00 | 2,944.00 | 2,873.00 | 2,940.00 | 2,940.00 | 48,900 |
19 Apr 2024 | 2,947.00 | 2,962.00 | 2,860.00 | 2,873.00 | 2,873.00 | 56,100 |
18 Apr 2024 | 2,952.00 | 2,960.00 | 2,925.00 | 2,941.00 | 2,941.00 | 26,300 |
17 Apr 2024 | 2,984.00 | 2,984.00 | 2,908.00 | 2,930.00 | 2,930.00 | 28,400 |
16 Apr 2024 | 3,020.00 | 3,020.00 | 2,954.00 | 2,971.00 | 2,971.00 | 38,900 |
15 Apr 2024 | 3,030.00 | 3,035.00 | 2,998.00 | 3,035.00 | 3,035.00 | 26,600 |
12 Apr 2024 | 3,020.00 | 3,050.00 | 3,010.00 | 3,030.00 | 3,030.00 | 31,200 |
11 Apr 2024 | 3,035.00 | 3,045.00 | 3,010.00 | 3,020.00 | 3,020.00 | 27,100 |
10 Apr 2024 | 3,040.00 | 3,060.00 | 3,020.00 | 3,055.00 | 3,055.00 | 26,500 |
09 Apr 2024 | 3,015.00 | 3,045.00 | 3,015.00 | 3,040.00 | 3,040.00 | 39,400 |
08 Apr 2024 | 2,988.00 | 3,005.00 | 2,976.00 | 2,992.00 | 2,992.00 | 21,000 |
05 Apr 2024 | 2,944.00 | 2,992.00 | 2,937.00 | 2,988.00 | 2,988.00 | 26,800 |
04 Apr 2024 | 2,966.00 | 2,989.00 | 2,949.00 | 2,959.00 | 2,959.00 | 36,100 |
03 Apr 2024 | 2,930.00 | 2,982.00 | 2,920.00 | 2,961.00 | 2,961.00 | 41,000 |
02 Apr 2024 | 2,961.00 | 2,961.00 | 2,917.00 | 2,930.00 | 2,930.00 | 27,000 |
01 Apr 2024 | 2,988.00 | 2,994.00 | 2,940.00 | 2,950.00 | 2,950.00 | 33,400 |
29 Mar 2024 | 2,998.00 | 3,005.00 | 2,953.00 | 2,987.00 | 2,987.00 | 38,000 |
28 Mar 2024 | 3,000.00 | 3,000.00 | 2,950.00 | 2,956.00 | 2,956.00 | 66,400 |
28 Mar 2024 | 65 Dividend | |||||
27 Mar 2024 | 3,050.00 | 3,095.00 | 3,050.00 | 3,090.00 | 3,025.00 | 54,100 |
26 Mar 2024 | 3,075.00 | 3,075.00 | 3,030.00 | 3,035.00 | 2,971.16 | 41,200 |
25 Mar 2024 | 3,070.00 | 3,115.00 | 3,060.00 | 3,080.00 | 3,015.21 | 73,700 |
22 Mar 2024 | 3,065.00 | 3,080.00 | 3,050.00 | 3,065.00 | 3,000.53 | 30,200 |
21 Mar 2024 | 3,045.00 | 3,075.00 | 3,030.00 | 3,065.00 | 3,000.53 | 48,200 |
19 Mar 2024 | 2,969.00 | 3,025.00 | 2,960.00 | 3,025.00 | 2,961.37 | 32,300 |
18 Mar 2024 | 2,962.00 | 2,987.00 | 2,950.00 | 2,982.00 | 2,919.27 | 31,900 |
15 Mar 2024 | 2,946.00 | 2,952.00 | 2,935.00 | 2,942.00 | 2,880.11 | 19,000 |
14 Mar 2024 | 2,941.00 | 2,955.00 | 2,922.00 | 2,951.00 | 2,888.92 | 14,400 |
13 Mar 2024 | 2,998.00 | 2,998.00 | 2,931.00 | 2,935.00 | 2,873.26 | 20,300 |
12 Mar 2024 | 2,968.00 | 2,970.00 | 2,915.00 | 2,970.00 | 2,907.52 | 23,900 |
11 Mar 2024 | 2,981.00 | 2,999.00 | 2,934.00 | 2,969.00 | 2,906.55 | 33,200 |
08 Mar 2024 | 2,965.00 | 3,005.00 | 2,951.00 | 2,993.00 | 2,930.04 | 57,300 |
07 Mar 2024 | 2,940.00 | 2,969.00 | 2,930.00 | 2,938.00 | 2,876.20 | 36,200 |
06 Mar 2024 | 2,926.00 | 2,947.00 | 2,917.00 | 2,921.00 | 2,859.55 | 47,700 |
05 Mar 2024 | 2,962.00 | 2,962.00 | 2,925.00 | 2,931.00 | 2,869.34 | 46,200 |
04 Mar 2024 | 3,020.00 | 3,025.00 | 2,981.00 | 2,985.00 | 2,922.21 | 40,100 |
01 Mar 2024 | 2,985.00 | 3,040.00 | 2,971.00 | 3,015.00 | 2,951.58 | 74,600 |
29 Feb 2024 | 2,995.00 | 2,996.00 | 2,955.00 | 2,957.00 | 2,894.80 | 46,900 |
28 Feb 2024 | 3,015.00 | 3,035.00 | 2,994.00 | 2,995.00 | 2,932.00 | 46,300 |
27 Feb 2024 | 3,035.00 | 3,050.00 | 3,000.00 | 3,030.00 | 2,966.26 | 26,500 |
26 Feb 2024 | 3,045.00 | 3,070.00 | 3,025.00 | 3,040.00 | 2,976.05 | 28,700 |
22 Feb 2024 | 3,025.00 | 3,055.00 | 3,025.00 | 3,045.00 | 2,980.95 | 27,700 |
21 Feb 2024 | 3,010.00 | 3,035.00 | 2,999.00 | 3,030.00 | 2,966.26 | 33,100 |
20 Feb 2024 | 3,030.00 | 3,055.00 | 3,015.00 | 3,015.00 | 2,951.58 | 28,700 |
19 Feb 2024 | 3,050.00 | 3,060.00 | 3,015.00 | 3,030.00 | 2,966.26 | 29,700 |
16 Feb 2024 | 3,035.00 | 3,050.00 | 3,015.00 | 3,035.00 | 2,971.16 | 33,500 |
15 Feb 2024 | 3,050.00 | 3,060.00 | 2,994.00 | 3,020.00 | 2,956.47 | 44,800 |
14 Feb 2024 | 3,070.00 | 3,110.00 | 3,035.00 | 3,040.00 | 2,976.05 | 36,900 |
13 Feb 2024 | 3,115.00 | 3,125.00 | 3,080.00 | 3,095.00 | 3,029.89 | 37,500 |
09 Feb 2024 | 3,175.00 | 3,190.00 | 3,085.00 | 3,085.00 | 3,020.11 | 96,200 |
08 Feb 2024 | 3,175.00 | 3,190.00 | 3,070.00 | 3,180.00 | 3,113.11 | 207,500 |
07 Feb 2024 | 3,225.00 | 3,345.00 | 3,225.00 | 3,315.00 | 3,245.27 | 71,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |