Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 3,099.00 | 3,107.00 | 3,066.00 | 3,076.00 | 3,076.00 | 220,300 |
02 Jul 2024 | 3,093.00 | 3,108.00 | 3,087.00 | 3,100.00 | 3,100.00 | 230,100 |
01 Jul 2024 | 3,066.00 | 3,106.00 | 3,063.00 | 3,093.00 | 3,093.00 | 320,100 |
28 Jun 2024 | 3,124.00 | 3,129.00 | 3,062.00 | 3,065.00 | 3,065.00 | 398,900 |
27 Jun 2024 | 3,112.00 | 3,137.00 | 3,097.00 | 3,133.00 | 3,133.00 | 412,200 |
26 Jun 2024 | 3,108.00 | 3,127.00 | 3,089.00 | 3,110.00 | 3,110.00 | 305,200 |
25 Jun 2024 | 3,090.00 | 3,119.00 | 3,081.00 | 3,108.00 | 3,108.00 | 308,700 |
24 Jun 2024 | 3,108.00 | 3,126.00 | 3,086.00 | 3,088.00 | 3,088.00 | 372,400 |
21 Jun 2024 | 3,096.00 | 3,127.00 | 3,093.00 | 3,105.00 | 3,105.00 | 519,400 |
20 Jun 2024 | 3,086.00 | 3,091.00 | 3,067.00 | 3,072.00 | 3,072.00 | 228,200 |
19 Jun 2024 | 3,088.00 | 3,105.00 | 3,078.00 | 3,086.00 | 3,086.00 | 385,600 |
18 Jun 2024 | 3,049.00 | 3,089.00 | 3,043.00 | 3,079.00 | 3,079.00 | 393,700 |
17 Jun 2024 | 3,058.00 | 3,059.00 | 2,986.50 | 3,018.00 | 3,018.00 | 333,800 |
14 Jun 2024 | 3,035.00 | 3,066.00 | 3,016.00 | 3,066.00 | 3,066.00 | 511,200 |
13 Jun 2024 | 3,030.00 | 3,041.00 | 3,014.00 | 3,018.00 | 3,018.00 | 258,200 |
12 Jun 2024 | 3,027.00 | 3,038.00 | 3,005.00 | 3,023.00 | 3,023.00 | 269,100 |
11 Jun 2024 | 2,992.00 | 3,032.00 | 2,989.00 | 3,019.00 | 3,019.00 | 360,500 |
10 Jun 2024 | 2,977.00 | 2,995.00 | 2,969.00 | 2,985.00 | 2,985.00 | 312,800 |
07 Jun 2024 | 2,940.00 | 2,959.50 | 2,927.00 | 2,952.00 | 2,952.00 | 306,500 |
06 Jun 2024 | 2,934.00 | 2,939.00 | 2,920.00 | 2,926.00 | 2,926.00 | 158,100 |
05 Jun 2024 | 2,938.00 | 2,945.00 | 2,917.00 | 2,934.00 | 2,934.00 | 276,200 |
04 Jun 2024 | 2,920.00 | 2,940.50 | 2,915.00 | 2,930.00 | 2,930.00 | 373,100 |
03 Jun 2024 | 2,909.00 | 2,917.50 | 2,886.50 | 2,912.00 | 2,912.00 | 352,700 |
31 May 2024 | 2,894.00 | 2,906.50 | 2,880.00 | 2,899.50 | 2,899.50 | 390,900 |
30 May 2024 | 2,847.00 | 2,912.00 | 2,844.00 | 2,895.00 | 2,895.00 | 394,200 |
29 May 2024 | 2,870.00 | 2,876.00 | 2,848.00 | 2,855.00 | 2,855.00 | 227,100 |
28 May 2024 | 2,899.00 | 2,904.50 | 2,864.50 | 2,873.00 | 2,873.00 | 225,600 |
27 May 2024 | 2,883.00 | 2,899.00 | 2,877.00 | 2,899.00 | 2,899.00 | 309,700 |
24 May 2024 | 2,848.50 | 2,876.50 | 2,840.00 | 2,866.00 | 2,866.00 | 228,000 |
23 May 2024 | 2,828.00 | 2,861.50 | 2,828.00 | 2,852.00 | 2,852.00 | 261,600 |
22 May 2024 | 2,889.50 | 2,889.50 | 2,824.50 | 2,824.50 | 2,824.50 | 701,000 |
21 May 2024 | 2,912.00 | 2,920.00 | 2,900.50 | 2,902.50 | 2,902.50 | 242,300 |
20 May 2024 | 2,910.00 | 2,916.00 | 2,887.00 | 2,895.00 | 2,895.00 | 345,800 |
17 May 2024 | 2,901.50 | 2,921.00 | 2,894.00 | 2,906.00 | 2,906.00 | 337,200 |
16 May 2024 | 2,899.50 | 2,906.00 | 2,878.00 | 2,901.50 | 2,901.50 | 334,500 |
15 May 2024 | 2,902.00 | 2,909.50 | 2,873.50 | 2,880.00 | 2,880.00 | 335,000 |
14 May 2024 | 2,866.00 | 2,892.00 | 2,858.00 | 2,892.00 | 2,892.00 | 308,300 |
13 May 2024 | 2,858.00 | 2,867.00 | 2,849.50 | 2,863.00 | 2,863.00 | 280,500 |
10 May 2024 | 2,828.00 | 2,862.00 | 2,825.50 | 2,859.50 | 2,859.50 | 327,800 |
09 May 2024 | 2,816.00 | 2,842.00 | 2,806.50 | 2,828.00 | 2,828.00 | 317,100 |
08 May 2024 | 2,833.00 | 2,844.00 | 2,800.00 | 2,805.00 | 2,805.00 | 620,900 |
07 May 2024 | 2,882.00 | 2,882.00 | 2,824.00 | 2,834.00 | 2,834.00 | 828,900 |
02 May 2024 | 2,885.50 | 2,909.50 | 2,877.50 | 2,883.50 | 2,883.50 | 351,500 |
01 May 2024 | 2,889.50 | 2,904.00 | 2,871.50 | 2,885.50 | 2,885.50 | 309,700 |
30 Apr 2024 | 2,894.50 | 2,897.50 | 2,873.00 | 2,889.00 | 2,889.00 | 390,300 |
26 Apr 2024 | 2,842.00 | 2,887.00 | 2,832.50 | 2,885.50 | 2,885.50 | 408,700 |
25 Apr 2024 | 2,888.00 | 2,891.00 | 2,838.50 | 2,846.00 | 2,846.00 | 558,500 |
24 Apr 2024 | 2,919.00 | 2,919.00 | 2,878.00 | 2,892.50 | 2,892.50 | 496,300 |
23 Apr 2024 | 2,875.00 | 2,905.50 | 2,861.00 | 2,894.00 | 2,894.00 | 522,300 |
22 Apr 2024 | 2,850.00 | 2,891.00 | 2,842.00 | 2,891.00 | 2,891.00 | 502,000 |
19 Apr 2024 | 2,889.00 | 2,890.50 | 2,812.00 | 2,826.50 | 2,826.50 | 746,700 |
18 Apr 2024 | 2,846.50 | 2,904.00 | 2,845.50 | 2,891.50 | 2,891.50 | 531,700 |
17 Apr 2024 | 2,899.50 | 2,903.00 | 2,835.00 | 2,852.00 | 2,852.00 | 777,600 |
16 Apr 2024 | 2,888.00 | 2,908.00 | 2,864.50 | 2,893.00 | 2,893.00 | 943,600 |
15 Apr 2024 | 2,933.00 | 2,961.00 | 2,892.00 | 2,900.00 | 2,900.00 | 1,256,200 |
12 Apr 2024 | 2,883.00 | 2,940.00 | 2,883.00 | 2,932.50 | 2,932.50 | 1,884,500 |
11 Apr 2024 | 3,045.00 | 3,049.00 | 2,845.00 | 2,882.00 | 2,882.00 | 5,736,200 |
10 Apr 2024 | 3,238.00 | 3,265.00 | 3,202.00 | 3,215.00 | 3,215.00 | 308,300 |
09 Apr 2024 | 3,252.00 | 3,264.00 | 3,222.00 | 3,245.00 | 3,245.00 | 276,800 |
08 Apr 2024 | 3,215.00 | 3,249.00 | 3,202.00 | 3,243.00 | 3,243.00 | 245,900 |
05 Apr 2024 | 3,230.00 | 3,231.00 | 3,185.00 | 3,216.00 | 3,216.00 | 385,500 |
04 Apr 2024 | 3,269.00 | 3,274.00 | 3,236.00 | 3,253.00 | 3,253.00 | 331,800 |
03 Apr 2024 | 3,298.00 | 3,315.00 | 3,245.00 | 3,253.00 | 3,253.00 | 372,100 |
02 Apr 2024 | 3,380.00 | 3,394.00 | 3,271.00 | 3,282.00 | 3,282.00 | 459,500 |
01 Apr 2024 | 3,400.00 | 3,441.00 | 3,358.00 | 3,407.00 | 3,407.00 | 410,600 |
29 Mar 2024 | 3,375.00 | 3,421.00 | 3,355.00 | 3,383.00 | 3,383.00 | 238,200 |
28 Mar 2024 | 3,338.00 | 3,404.00 | 3,338.00 | 3,373.00 | 3,373.00 | 380,100 |
27 Mar 2024 | 3,343.00 | 3,392.00 | 3,338.00 | 3,382.00 | 3,382.00 | 669,500 |
26 Mar 2024 | 3,304.00 | 3,326.00 | 3,288.00 | 3,324.00 | 3,324.00 | 359,400 |
25 Mar 2024 | 3,308.00 | 3,332.00 | 3,278.00 | 3,321.00 | 3,321.00 | 425,600 |
22 Mar 2024 | 3,240.00 | 3,317.00 | 3,239.00 | 3,314.00 | 3,314.00 | 556,100 |
21 Mar 2024 | 3,259.00 | 3,259.00 | 3,222.00 | 3,240.00 | 3,240.00 | 330,100 |
19 Mar 2024 | 3,200.00 | 3,265.00 | 3,197.00 | 3,259.00 | 3,259.00 | 438,400 |
18 Mar 2024 | 3,200.00 | 3,208.00 | 3,178.00 | 3,189.00 | 3,189.00 | 266,900 |
15 Mar 2024 | 3,208.00 | 3,227.00 | 3,197.00 | 3,207.00 | 3,207.00 | 303,600 |
14 Mar 2024 | 3,190.00 | 3,215.00 | 3,179.00 | 3,215.00 | 3,215.00 | 257,600 |
13 Mar 2024 | 3,220.00 | 3,232.00 | 3,183.00 | 3,209.00 | 3,209.00 | 217,600 |
12 Mar 2024 | 3,218.00 | 3,225.00 | 3,184.00 | 3,222.00 | 3,222.00 | 227,900 |
11 Mar 2024 | 3,234.00 | 3,251.00 | 3,191.00 | 3,227.00 | 3,227.00 | 301,400 |
08 Mar 2024 | 3,214.00 | 3,255.00 | 3,168.00 | 3,248.00 | 3,248.00 | 461,100 |
07 Mar 2024 | 3,217.00 | 3,243.00 | 3,211.00 | 3,232.00 | 3,232.00 | 313,600 |
06 Mar 2024 | 3,241.00 | 3,241.00 | 3,201.00 | 3,210.00 | 3,210.00 | 362,800 |
05 Mar 2024 | 3,200.00 | 3,260.00 | 3,157.00 | 3,243.00 | 3,243.00 | 835,700 |
04 Mar 2024 | 3,175.00 | 3,230.00 | 3,169.00 | 3,202.00 | 3,202.00 | 653,000 |
01 Mar 2024 | 3,153.00 | 3,192.00 | 3,123.00 | 3,187.00 | 3,187.00 | 887,500 |
29 Feb 2024 | 3,175.00 | 3,203.00 | 3,148.00 | 3,184.00 | 3,184.00 | 687,400 |
28 Feb 2024 | 3,147.00 | 3,184.00 | 3,137.00 | 3,175.00 | 3,175.00 | 1,502,000 |
28 Feb 2024 | 10 Dividend | |||||
27 Feb 2024 | 3,220.00 | 3,222.00 | 3,174.00 | 3,174.00 | 3,164.00 | 2,374,900 |
26 Feb 2024 | 3,200.00 | 3,228.00 | 3,183.00 | 3,206.00 | 3,195.90 | 1,068,700 |
22 Feb 2024 | 3,193.00 | 3,209.00 | 3,176.00 | 3,178.00 | 3,167.99 | 895,500 |
21 Feb 2024 | 3,260.00 | 3,268.00 | 3,180.00 | 3,191.00 | 3,180.95 | 1,312,700 |
20 Feb 2024 | 3,298.00 | 3,300.00 | 3,258.00 | 3,267.00 | 3,256.71 | 942,900 |
19 Feb 2024 | 3,320.00 | 3,351.00 | 3,274.00 | 3,296.00 | 3,285.62 | 752,300 |
16 Feb 2024 | 3,286.00 | 3,322.00 | 3,280.00 | 3,311.00 | 3,300.57 | 446,300 |
15 Feb 2024 | 3,297.00 | 3,300.00 | 3,251.00 | 3,273.00 | 3,262.69 | 504,500 |
14 Feb 2024 | 3,290.00 | 3,324.00 | 3,266.00 | 3,287.00 | 3,276.64 | 584,100 |
13 Feb 2024 | 3,250.00 | 3,279.00 | 3,234.00 | 3,279.00 | 3,268.67 | 775,600 |
09 Feb 2024 | 3,282.00 | 3,316.00 | 3,250.00 | 3,250.00 | 3,239.76 | 731,700 |
08 Feb 2024 | 3,275.00 | 3,300.00 | 3,251.00 | 3,286.00 | 3,275.65 | 639,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |