Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 1,710.00 | 1,720.00 | 1,709.00 | 1,720.00 | 1,720.00 | 39,300 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 1,693.00 | 1,703.00 | 1,693.00 | 1,696.00 | 1,696.00 | 28,600 |
02 Jul 2024 | 1,691.00 | 1,700.00 | 1,690.00 | 1,693.00 | 1,693.00 | 41,400 |
01 Jul 2024 | 1,709.00 | 1,709.00 | 1,688.00 | 1,691.00 | 1,691.00 | 41,300 |
28 Jun 2024 | 1,717.00 | 1,717.00 | 1,693.00 | 1,698.00 | 1,698.00 | 46,400 |
27 Jun 2024 | 1,722.00 | 1,725.00 | 1,709.00 | 1,721.00 | 1,721.00 | 44,300 |
26 Jun 2024 | 1,710.00 | 1,723.00 | 1,705.00 | 1,721.00 | 1,721.00 | 48,900 |
25 Jun 2024 | 1,698.00 | 1,720.00 | 1,697.00 | 1,708.00 | 1,708.00 | 54,200 |
24 Jun 2024 | 1,675.00 | 1,689.00 | 1,665.00 | 1,686.00 | 1,686.00 | 49,300 |
21 Jun 2024 | 1,662.00 | 1,680.00 | 1,661.00 | 1,663.00 | 1,663.00 | 67,700 |
20 Jun 2024 | 1,680.00 | 1,690.00 | 1,657.00 | 1,662.00 | 1,662.00 | 87,400 |
19 Jun 2024 | 1,748.00 | 1,749.00 | 1,700.00 | 1,704.00 | 1,704.00 | 80,200 |
18 Jun 2024 | 1,719.00 | 1,741.00 | 1,718.00 | 1,737.00 | 1,737.00 | 58,100 |
17 Jun 2024 | 1,716.00 | 1,727.00 | 1,704.00 | 1,718.00 | 1,718.00 | 67,900 |
14 Jun 2024 | 1,673.00 | 1,714.00 | 1,671.00 | 1,711.00 | 1,711.00 | 143,100 |
13 Jun 2024 | 1,673.00 | 1,673.00 | 1,654.00 | 1,659.00 | 1,659.00 | 47,500 |
12 Jun 2024 | 1,665.00 | 1,678.00 | 1,665.00 | 1,673.00 | 1,673.00 | 51,800 |
11 Jun 2024 | 1,643.00 | 1,660.00 | 1,641.00 | 1,660.00 | 1,660.00 | 93,900 |
10 Jun 2024 | 1,640.00 | 1,644.00 | 1,635.00 | 1,641.00 | 1,641.00 | 56,300 |
07 Jun 2024 | 1,635.00 | 1,642.00 | 1,633.00 | 1,640.00 | 1,640.00 | 71,900 |
06 Jun 2024 | 1,629.00 | 1,640.00 | 1,626.00 | 1,635.00 | 1,635.00 | 78,500 |
05 Jun 2024 | 1,611.00 | 1,634.00 | 1,606.00 | 1,628.00 | 1,628.00 | 71,500 |
04 Jun 2024 | 1,594.00 | 1,610.00 | 1,588.00 | 1,610.00 | 1,610.00 | 54,300 |
03 Jun 2024 | 1,588.00 | 1,594.00 | 1,581.00 | 1,589.00 | 1,589.00 | 46,000 |
31 May 2024 | 1,574.00 | 1,580.00 | 1,572.00 | 1,580.00 | 1,580.00 | 37,400 |
30 May 2024 | 1,555.00 | 1,569.00 | 1,552.00 | 1,569.00 | 1,569.00 | 36,100 |
29 May 2024 | 1,554.00 | 1,558.00 | 1,550.00 | 1,555.00 | 1,555.00 | 26,800 |
28 May 2024 | 1,560.00 | 1,560.00 | 1,551.00 | 1,554.00 | 1,554.00 | 20,900 |
27 May 2024 | 1,565.00 | 1,568.00 | 1,558.00 | 1,560.00 | 1,560.00 | 28,000 |
24 May 2024 | 1,559.00 | 1,565.00 | 1,554.00 | 1,564.00 | 1,564.00 | 21,300 |
23 May 2024 | 1,566.00 | 1,566.00 | 1,559.00 | 1,563.00 | 1,563.00 | 19,200 |
22 May 2024 | 1,560.00 | 1,568.00 | 1,558.00 | 1,567.00 | 1,567.00 | 43,700 |
21 May 2024 | 1,566.00 | 1,567.00 | 1,552.00 | 1,557.00 | 1,557.00 | 28,100 |
20 May 2024 | 1,560.00 | 1,568.00 | 1,557.00 | 1,564.00 | 1,564.00 | 44,600 |
17 May 2024 | 1,550.00 | 1,555.00 | 1,548.00 | 1,553.00 | 1,553.00 | 34,900 |
16 May 2024 | 1,545.00 | 1,549.00 | 1,540.00 | 1,549.00 | 1,549.00 | 25,900 |
15 May 2024 | 1,543.00 | 1,543.00 | 1,533.00 | 1,542.00 | 1,542.00 | 25,300 |
14 May 2024 | 1,541.00 | 1,541.00 | 1,532.00 | 1,536.00 | 1,536.00 | 31,200 |
13 May 2024 | 1,541.00 | 1,543.00 | 1,534.00 | 1,541.00 | 1,541.00 | 42,600 |
10 May 2024 | 1,546.00 | 1,546.00 | 1,538.00 | 1,540.00 | 1,540.00 | 30,700 |
09 May 2024 | 1,543.00 | 1,544.00 | 1,536.00 | 1,544.00 | 1,544.00 | 18,000 |
08 May 2024 | 1,535.00 | 1,543.00 | 1,533.00 | 1,535.00 | 1,535.00 | 20,100 |
07 May 2024 | 1,544.00 | 1,544.00 | 1,532.00 | 1,534.00 | 1,534.00 | 16,100 |
02 May 2024 | 1,540.00 | 1,542.00 | 1,531.00 | 1,533.00 | 1,533.00 | 15,300 |
01 May 2024 | 1,545.00 | 1,551.00 | 1,535.00 | 1,535.00 | 1,535.00 | 31,200 |
30 Apr 2024 | 1,540.00 | 1,546.00 | 1,534.00 | 1,545.00 | 1,545.00 | 42,100 |
26 Apr 2024 | 1,520.00 | 1,532.00 | 1,518.00 | 1,532.00 | 1,532.00 | 29,900 |
25 Apr 2024 | 1,530.00 | 1,530.00 | 1,521.00 | 1,522.00 | 1,522.00 | 23,200 |
24 Apr 2024 | 1,529.00 | 1,529.00 | 1,519.00 | 1,524.00 | 1,524.00 | 26,700 |
23 Apr 2024 | 1,535.00 | 1,538.00 | 1,525.00 | 1,529.00 | 1,529.00 | 24,600 |
22 Apr 2024 | 1,520.00 | 1,536.00 | 1,518.00 | 1,531.00 | 1,531.00 | 56,200 |
19 Apr 2024 | 1,507.00 | 1,519.00 | 1,495.00 | 1,516.00 | 1,516.00 | 156,400 |
18 Apr 2024 | 1,501.00 | 1,508.00 | 1,498.00 | 1,498.00 | 1,498.00 | 42,300 |
17 Apr 2024 | 1,506.00 | 1,506.00 | 1,487.00 | 1,496.00 | 1,496.00 | 109,200 |
16 Apr 2024 | 1,523.00 | 1,523.00 | 1,502.00 | 1,502.00 | 1,502.00 | 68,300 |
15 Apr 2024 | 1,518.00 | 1,526.00 | 1,513.00 | 1,520.00 | 1,520.00 | 48,900 |
12 Apr 2024 | 1,540.00 | 1,543.00 | 1,522.00 | 1,523.00 | 1,523.00 | 65,600 |
11 Apr 2024 | 1,580.00 | 1,585.00 | 1,525.00 | 1,530.00 | 1,530.00 | 212,600 |
10 Apr 2024 | 1,537.00 | 1,540.00 | 1,533.00 | 1,540.00 | 1,540.00 | 53,900 |
09 Apr 2024 | 1,530.00 | 1,538.00 | 1,527.00 | 1,537.00 | 1,537.00 | 45,500 |
08 Apr 2024 | 1,523.00 | 1,530.00 | 1,522.00 | 1,528.00 | 1,528.00 | 32,400 |
05 Apr 2024 | 1,517.00 | 1,524.00 | 1,514.00 | 1,522.00 | 1,522.00 | 41,500 |
04 Apr 2024 | 1,524.00 | 1,524.00 | 1,514.00 | 1,521.00 | 1,521.00 | 36,200 |
03 Apr 2024 | 1,518.00 | 1,524.00 | 1,514.00 | 1,524.00 | 1,524.00 | 37,000 |
02 Apr 2024 | 1,521.00 | 1,521.00 | 1,510.00 | 1,516.00 | 1,516.00 | 39,900 |
01 Apr 2024 | 1,530.00 | 1,530.00 | 1,519.00 | 1,521.00 | 1,521.00 | 34,900 |
29 Mar 2024 | 1,518.00 | 1,525.00 | 1,516.00 | 1,522.00 | 1,522.00 | 20,400 |
28 Mar 2024 | 1,510.00 | 1,519.00 | 1,507.00 | 1,513.00 | 1,513.00 | 48,200 |
27 Mar 2024 | 1,501.00 | 1,509.00 | 1,498.00 | 1,506.00 | 1,506.00 | 59,600 |
26 Mar 2024 | 1,506.00 | 1,506.00 | 1,495.00 | 1,495.00 | 1,495.00 | 110,200 |
25 Mar 2024 | 1,520.00 | 1,521.00 | 1,502.00 | 1,502.00 | 1,502.00 | 104,300 |
22 Mar 2024 | 1,530.00 | 1,532.00 | 1,519.00 | 1,530.00 | 1,530.00 | 49,500 |
21 Mar 2024 | 1,538.00 | 1,544.00 | 1,527.00 | 1,527.00 | 1,527.00 | 52,100 |
19 Mar 2024 | 1,542.00 | 1,544.00 | 1,534.00 | 1,537.00 | 1,537.00 | 28,500 |
18 Mar 2024 | 1,540.00 | 1,542.00 | 1,532.00 | 1,539.00 | 1,539.00 | 22,900 |
15 Mar 2024 | 1,541.00 | 1,543.00 | 1,536.00 | 1,536.00 | 1,536.00 | 31,400 |
14 Mar 2024 | 1,527.00 | 1,545.00 | 1,527.00 | 1,541.00 | 1,541.00 | 29,800 |
13 Mar 2024 | 1,548.00 | 1,549.00 | 1,526.00 | 1,527.00 | 1,527.00 | 33,900 |
12 Mar 2024 | 1,542.00 | 1,542.00 | 1,528.00 | 1,540.00 | 1,540.00 | 43,400 |
11 Mar 2024 | 1,549.00 | 1,549.00 | 1,531.00 | 1,538.00 | 1,538.00 | 48,000 |
08 Mar 2024 | 1,543.00 | 1,555.00 | 1,536.00 | 1,548.00 | 1,548.00 | 74,400 |
07 Mar 2024 | 1,538.00 | 1,545.00 | 1,533.00 | 1,535.00 | 1,535.00 | 36,300 |
06 Mar 2024 | 1,528.00 | 1,543.00 | 1,527.00 | 1,535.00 | 1,535.00 | 42,300 |
05 Mar 2024 | 1,537.00 | 1,540.00 | 1,523.00 | 1,530.00 | 1,530.00 | 58,400 |
04 Mar 2024 | 1,547.00 | 1,554.00 | 1,536.00 | 1,546.00 | 1,546.00 | 98,800 |
01 Mar 2024 | 1,557.00 | 1,561.00 | 1,545.00 | 1,545.00 | 1,545.00 | 74,800 |
29 Feb 2024 | 1,572.00 | 1,575.00 | 1,547.00 | 1,567.00 | 1,567.00 | 96,600 |
28 Feb 2024 | 1,594.00 | 1,604.00 | 1,568.00 | 1,574.00 | 1,574.00 | 330,200 |
28 Feb 2024 | 10 Dividend | |||||
27 Feb 2024 | 1,645.00 | 1,648.00 | 1,630.00 | 1,630.00 | 1,620.00 | 547,500 |
26 Feb 2024 | 1,641.00 | 1,650.00 | 1,635.00 | 1,645.00 | 1,634.91 | 168,800 |
22 Feb 2024 | 1,635.00 | 1,637.00 | 1,627.00 | 1,634.00 | 1,623.98 | 105,100 |
21 Feb 2024 | 1,631.00 | 1,632.00 | 1,618.00 | 1,631.00 | 1,620.99 | 65,000 |
20 Feb 2024 | 1,630.00 | 1,642.00 | 1,630.00 | 1,631.00 | 1,620.99 | 64,400 |
19 Feb 2024 | 1,606.00 | 1,634.00 | 1,605.00 | 1,630.00 | 1,620.00 | 74,200 |
16 Feb 2024 | 1,600.00 | 1,605.00 | 1,597.00 | 1,597.00 | 1,587.20 | 57,900 |
15 Feb 2024 | 1,600.00 | 1,606.00 | 1,592.00 | 1,592.00 | 1,582.23 | 50,600 |
14 Feb 2024 | 1,608.00 | 1,620.00 | 1,591.00 | 1,600.00 | 1,590.18 | 111,300 |
13 Feb 2024 | 1,615.00 | 1,628.00 | 1,606.00 | 1,624.00 | 1,614.04 | 89,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |