Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2,270.00 | 2,310.00 | 2,240.00 | 2,260.00 | 2,260.00 | 136,132 |
27 Jun 2024 | 2,250.00 | 2,314.00 | 2,220.00 | 2,280.00 | 2,280.00 | 159,575 |
26 Jun 2024 | 2,360.00 | 2,440.00 | 2,233.18 | 2,280.00 | 2,280.00 | 156,658 |
25 Jun 2024 | 2,390.00 | 2,440.00 | 2,360.00 | 2,370.00 | 2,370.00 | 257,831 |
24 Jun 2024 | 2,460.00 | 2,500.00 | 2,370.42 | 2,420.00 | 2,420.00 | 243,435 |
21 Jun 2024 | 2,440.00 | 2,510.00 | 2,440.00 | 2,480.00 | 2,480.00 | 2,242,030 |
20 Jun 2024 | 2,350.00 | 2,500.00 | 2,350.00 | 2,470.00 | 2,470.00 | 334,117 |
19 Jun 2024 | 2,410.00 | 2,410.00 | 2,320.00 | 2,370.00 | 2,370.00 | 111,468 |
18 Jun 2024 | 2,430.00 | 2,430.00 | 2,330.00 | 2,390.00 | 2,390.00 | 145,167 |
17 Jun 2024 | 2,370.00 | 2,423.60 | 2,350.00 | 2,360.00 | 2,360.00 | 42,799 |
14 Jun 2024 | 2,440.00 | 2,440.00 | 2,370.00 | 2,390.00 | 2,390.00 | 66,303 |
13 Jun 2024 | 2,460.00 | 2,460.00 | 2,375.00 | 2,400.00 | 2,400.00 | 83,727 |
12 Jun 2024 | 2,410.00 | 2,450.00 | 2,390.00 | 2,430.00 | 2,430.00 | 92,520 |
11 Jun 2024 | 2,450.00 | 2,500.00 | 2,430.00 | 2,440.00 | 2,440.00 | 56,858 |
10 Jun 2024 | 2,450.00 | 2,508.80 | 2,430.00 | 2,460.00 | 2,460.00 | 93,666 |
07 Jun 2024 | 2,410.00 | 2,520.00 | 2,400.00 | 2,520.00 | 2,520.00 | 148,158 |
06 Jun 2024 | 2,270.00 | 2,450.00 | 2,260.00 | 2,450.00 | 2,450.00 | 309,546 |
05 Jun 2024 | 2,340.00 | 2,340.00 | 2,270.00 | 2,300.00 | 2,300.00 | 69,056 |
04 Jun 2024 | 2,360.00 | 2,360.00 | 2,278.00 | 2,290.00 | 2,290.00 | 54,179 |
03 Jun 2024 | 2,320.00 | 2,360.00 | 2,270.00 | 2,340.00 | 2,340.00 | 88,770 |
31 May 2024 | 2,280.00 | 2,340.00 | 2,255.00 | 2,320.00 | 2,320.00 | 403,167 |
30 May 2024 | 2,310.00 | 2,330.00 | 2,280.00 | 2,280.00 | 2,280.00 | 46,879 |
29 May 2024 | 2,350.00 | 2,360.00 | 2,290.00 | 2,320.00 | 2,320.00 | 75,875 |
28 May 2024 | 2,350.00 | 2,440.00 | 2,350.00 | 2,350.00 | 2,350.00 | 251,872 |
24 May 2024 | 2,390.00 | 2,410.00 | 2,323.00 | 2,360.00 | 2,360.00 | 208,357 |
23 May 2024 | 2,250.00 | 2,390.00 | 2,215.00 | 2,390.00 | 2,390.00 | 327,393 |
22 May 2024 | 2,270.00 | 2,270.00 | 2,210.00 | 2,250.00 | 2,250.00 | 212,839 |
21 May 2024 | 2,260.00 | 2,294.00 | 2,200.00 | 2,240.00 | 2,240.00 | 125,268 |
20 May 2024 | 2,240.00 | 2,300.00 | 2,240.00 | 2,280.00 | 2,280.00 | 93,764 |
17 May 2024 | 2,300.00 | 2,310.00 | 2,210.00 | 2,270.00 | 2,270.00 | 126,298 |
16 May 2024 | 2,260.00 | 2,280.00 | 2,210.00 | 2,230.00 | 2,230.00 | 107,054 |
15 May 2024 | 2,240.00 | 2,280.00 | 2,200.00 | 2,260.00 | 2,260.00 | 166,126 |
14 May 2024 | 2,170.00 | 2,250.00 | 2,150.00 | 2,250.00 | 2,250.00 | 122,799 |
13 May 2024 | 2,220.00 | 2,300.00 | 2,160.00 | 2,170.00 | 2,170.00 | 270,807 |
10 May 2024 | 2,150.00 | 2,290.00 | 2,140.00 | 2,270.00 | 2,270.00 | 327,232 |
09 May 2024 | 2,140.00 | 2,210.00 | 2,120.00 | 2,160.00 | 2,160.00 | 283,421 |
08 May 2024 | 2,150.00 | 2,220.00 | 2,050.00 | 2,180.00 | 2,180.00 | 197,061 |
07 May 2024 | 2,090.00 | 2,130.00 | 2,050.00 | 2,130.00 | 2,130.00 | 191,465 |
03 May 2024 | 2,100.00 | 2,100.00 | 2,050.00 | 2,100.00 | 2,100.00 | 152,511 |
02 May 2024 | 2,150.00 | 2,200.00 | 2,050.00 | 2,090.00 | 2,090.00 | 409,843 |
01 May 2024 | 2,120.00 | 2,150.00 | 2,100.00 | 2,120.00 | 2,120.00 | 184,653 |
30 Apr 2024 | 2,060.00 | 2,146.67 | 2,040.00 | 2,140.00 | 2,140.00 | 176,836 |
29 Apr 2024 | 2,060.00 | 2,080.00 | 2,040.00 | 2,080.00 | 2,080.00 | 171,720 |
26 Apr 2024 | 2,045.00 | 2,096.70 | 2,040.00 | 2,060.00 | 2,060.00 | 42,497 |
25 Apr 2024 | 2,070.00 | 2,090.00 | 2,040.00 | 2,050.00 | 2,050.00 | 166,217 |
24 Apr 2024 | 2,040.00 | 2,095.00 | 2,000.00 | 2,070.00 | 2,070.00 | 32,708 |
23 Apr 2024 | 2,020.00 | 2,060.00 | 2,000.00 | 2,040.00 | 2,040.00 | 503,878 |
22 Apr 2024 | 2,020.00 | 2,060.00 | 2,002.00 | 2,020.00 | 2,020.00 | 1,271,541 |
19 Apr 2024 | 2,035.00 | 2,049.70 | 2,004.00 | 2,010.00 | 2,010.00 | 258,914 |
18 Apr 2024 | 2,050.00 | 2,079.40 | 1,980.00 | 2,030.00 | 2,030.00 | 88,571 |
17 Apr 2024 | 2,095.00 | 2,093.00 | 2,020.30 | 2,050.00 | 2,050.00 | 146,722 |
16 Apr 2024 | 2,145.00 | 2,135.00 | 2,050.00 | 2,080.00 | 2,080.00 | 84,546 |
15 Apr 2024 | 2,130.00 | 2,160.00 | 2,100.00 | 2,140.00 | 2,140.00 | 71,278 |
12 Apr 2024 | 2,115.00 | 2,200.00 | 2,083.00 | 2,140.00 | 2,140.00 | 285,049 |
11 Apr 2024 | 2,115.00 | 2,150.00 | 2,080.00 | 2,115.00 | 2,115.00 | 33,869 |
10 Apr 2024 | 2,000.00 | 2,149.30 | 2,000.00 | 2,140.00 | 2,140.00 | 236,861 |
09 Apr 2024 | 1,940.00 | 2,037.00 | 1,949.80 | 2,030.00 | 2,030.00 | 845,668 |
08 Apr 2024 | 1,920.00 | 1,979.70 | 1,900.00 | 1,940.00 | 1,940.00 | 59,807 |
05 Apr 2024 | 1,900.00 | 1,950.00 | 1,900.00 | 1,910.00 | 1,910.00 | 121,204 |
04 Apr 2024 | 1,925.00 | 1,910.00 | 1,890.20 | 1,910.00 | 1,910.00 | 400,641 |
04 Apr 2024 | 12.3 Dividend | |||||
03 Apr 2024 | 1,880.00 | 1,980.00 | 1,850.00 | 1,900.00 | 1,887.70 | 53,269 |
02 Apr 2024 | 1,890.00 | 1,950.00 | 1,866.10 | 1,900.00 | 1,887.70 | 129,462 |
28 Mar 2024 | 1,830.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,887.70 | 124,069 |
27 Mar 2024 | 1,820.00 | 1,840.00 | 1,800.00 | 1,835.00 | 1,823.12 | 215,373 |
26 Mar 2024 | 1,810.00 | 1,840.00 | 1,780.00 | 1,830.00 | 1,818.15 | 109,728 |
25 Mar 2024 | 1,805.00 | 1,840.00 | 1,780.00 | 1,810.00 | 1,798.28 | 78,624 |
22 Mar 2024 | 1,805.00 | 1,820.00 | 1,790.00 | 1,805.00 | 1,793.32 | 161,911 |
21 Mar 2024 | 1,790.00 | 1,820.00 | 1,790.00 | 1,805.00 | 1,793.32 | 283,652 |
20 Mar 2024 | 1,685.00 | 1,800.00 | 1,675.00 | 1,790.00 | 1,778.41 | 572,631 |
19 Mar 2024 | 1,670.00 | 1,680.00 | 1,610.40 | 1,640.00 | 1,629.38 | 130,964 |
18 Mar 2024 | 1,660.00 | 1,680.00 | 1,650.00 | 1,660.00 | 1,649.25 | 19,066 |
15 Mar 2024 | 1,675.00 | 1,710.00 | 1,650.00 | 1,660.00 | 1,649.25 | 95,531 |
14 Mar 2024 | 1,710.00 | 1,710.00 | 1,657.50 | 1,660.00 | 1,649.25 | 21,767 |
13 Mar 2024 | 1,725.00 | 1,740.00 | 1,681.00 | 1,690.00 | 1,679.06 | 39,643 |
12 Mar 2024 | 1,725.00 | 1,740.00 | 1,710.00 | 1,715.00 | 1,703.90 | 43,689 |
11 Mar 2024 | 1,725.00 | 1,737.00 | 1,710.00 | 1,720.00 | 1,708.87 | 30,000 |
08 Mar 2024 | 1,725.00 | 1,740.00 | 1,710.00 | 1,720.00 | 1,708.87 | 33,639 |
07 Mar 2024 | 1,725.00 | 1,740.00 | 1,710.30 | 1,715.00 | 1,703.90 | 64,536 |
06 Mar 2024 | 1,720.00 | 1,740.00 | 1,700.00 | 1,720.00 | 1,708.87 | 70,774 |
05 Mar 2024 | 1,720.00 | 1,740.00 | 1,650.00 | 1,710.00 | 1,698.93 | 27,203 |
04 Mar 2024 | 1,705.00 | 1,740.00 | 1,690.00 | 1,700.00 | 1,688.99 | 44,936 |
01 Mar 2024 | 1,710.00 | 1,720.00 | 1,690.00 | 1,690.00 | 1,679.06 | 35,616 |
29 Feb 2024 | 1,705.00 | 1,730.00 | 1,685.00 | 1,700.00 | 1,688.99 | 62,147 |
28 Feb 2024 | 1,705.00 | 1,735.00 | 1,680.00 | 1,680.00 | 1,669.12 | 162,463 |
27 Feb 2024 | 1,705.00 | 1,740.00 | 1,670.00 | 1,680.00 | 1,669.12 | 74,546 |
26 Feb 2024 | 1,675.00 | 1,740.00 | 1,650.00 | 1,680.00 | 1,669.12 | 68,911 |
23 Feb 2024 | 1,655.00 | 1,690.00 | 1,640.00 | 1,670.00 | 1,659.19 | 80,118 |
22 Feb 2024 | 1,695.00 | 1,722.50 | 1,650.00 | 1,670.00 | 1,659.19 | 127,579 |
21 Feb 2024 | 1,665.00 | 1,720.00 | 1,657.50 | 1,670.00 | 1,659.19 | 115,883 |
20 Feb 2024 | 1,665.00 | 1,680.00 | 1,650.30 | 1,670.00 | 1,659.19 | 96,876 |
19 Feb 2024 | 1,690.00 | 1,700.00 | 1,645.00 | 1,650.00 | 1,639.32 | 185,324 |
16 Feb 2024 | 1,710.00 | 1,735.00 | 1,680.00 | 1,710.00 | 1,698.93 | 23,098 |
15 Feb 2024 | 1,710.00 | 1,740.00 | 1,680.00 | 1,710.00 | 1,698.93 | 121,222 |
14 Feb 2024 | 1,715.00 | 1,750.00 | 1,680.00 | 1,700.00 | 1,688.99 | 255,979 |
13 Feb 2024 | 1,725.00 | 1,750.00 | 1,680.00 | 1,690.00 | 1,679.06 | 1,191,495 |
12 Feb 2024 | 1,715.00 | 1,730.00 | 1,700.00 | 1,715.00 | 1,703.90 | 68,941 |
09 Feb 2024 | 1,780.00 | 1,770.00 | 1,700.00 | 1,710.00 | 1,698.93 | 73,166 |
08 Feb 2024 | 1,780.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,748.61 | 13,657 |
07 Feb 2024 | 1,780.00 | 1,800.00 | 1,760.00 | 1,770.00 | 1,758.54 | 290,029 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |