Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 2,430.00 | 2,430.00 | 2,301.00 | 2,375.00 | 2,375.00 | 27,769 |
03 Jul 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | - |
02 Jul 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | - |
02 Jul 2024 | 33.955578 Dividend | |||||
01 Jul 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,401.04 | - |
28 Jun 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,401.04 | - |
27 Jun 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,401.04 | - |
26 Jun 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,401.04 | - |
25 Jun 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,401.04 | - |
24 Jun 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,401.04 | - |
19 Jun 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,401.04 | - |
18 Jun 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,401.04 | - |
14 Jun 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,401.04 | - |
13 Jun 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,401.04 | - |
12 Jun 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,401.04 | - |
11 Jun 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,401.04 | - |
10 Jun 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,401.04 | - |
07 Jun 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,401.04 | - |
06 Jun 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,401.04 | - |
05 Jun 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,401.04 | - |
04 Jun 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,401.04 | - |
04 Jun 2024 | 32.594334 Dividend | |||||
03 Jun 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,368.90 | - |
31 May 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,368.90 | - |
30 May 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,368.90 | - |
29 May 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,368.90 | - |
28 May 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,368.90 | - |
27 May 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,368.90 | - |
24 May 2024 | 2,700.00 | 2,700.00 | 2,366.00 | 2,435.00 | 2,368.90 | 165,884 |
23 May 2024 | 2,843.00 | 3,100.00 | 2,250.00 | 2,587.00 | 2,516.78 | 231,529 |
22 May 2024 | 2,750.00 | 3,000.00 | 2,750.00 | 2,840.00 | 2,762.91 | 210,231 |
21 May 2024 | 2,550.00 | 3,000.00 | 2,550.00 | 2,737.00 | 2,662.71 | 309,025 |
20 May 2024 | 2,180.50 | 3,099.00 | 2,180.00 | 2,484.00 | 2,416.57 | 234,000 |
20 May 2024 | 32.594334 Dividend | |||||
17 May 2024 | 2,030.00 | 2,154.50 | 2,001.50 | 2,122.50 | 2,033.18 | 137,556 |
16 May 2024 | 1,879.00 | 2,000.00 | 1,879.00 | 1,994.50 | 1,910.56 | 68,069 |
15 May 2024 | 1,690.00 | 1,888.00 | 1,690.00 | 1,837.50 | 1,760.17 | 68,952 |
14 May 2024 | 1,595.00 | 1,675.00 | 1,542.00 | 1,644.50 | 1,575.29 | 37,586 |
13 May 2024 | 1,679.00 | 1,690.00 | 1,540.00 | 1,599.50 | 1,532.19 | 34,718 |
10 May 2024 | 1,600.00 | 1,650.00 | 1,536.00 | 1,605.50 | 1,537.93 | 39,177 |
09 May 2024 | 1,640.00 | 1,650.00 | 1,555.00 | 1,573.50 | 1,507.28 | 34,231 |
08 May 2024 | 1,606.00 | 1,680.00 | 1,606.00 | 1,637.50 | 1,568.59 | 38,250 |
07 May 2024 | 1,740.00 | 1,797.00 | 1,592.00 | 1,601.50 | 1,534.10 | 37,092 |
06 May 2024 | 1,615.00 | 1,699.00 | 1,615.00 | 1,673.50 | 1,603.07 | 47,455 |
03 May 2024 | 1,615.00 | 1,680.00 | 1,555.50 | 1,597.00 | 1,529.79 | 68,545 |
02 May 2024 | 1,555.00 | 1,560.00 | 1,443.00 | 1,556.50 | 1,491.00 | 69,657 |
30 Apr 2024 | 1,500.00 | 1,580.00 | 1,492.00 | 1,545.50 | 1,480.46 | 89,390 |
29 Apr 2024 | 1,340.50 | 1,480.00 | 1,298.00 | 1,439.50 | 1,378.92 | 83,072 |
26 Apr 2024 | 1,300.00 | 1,329.00 | 1,202.00 | 1,304.50 | 1,249.60 | 26,546 |
25 Apr 2024 | 1,280.00 | 1,310.00 | 1,240.00 | 1,253.50 | 1,200.75 | 27,862 |
24 Apr 2024 | 1,300.00 | 1,330.00 | 1,200.00 | 1,264.50 | 1,211.29 | 15,058 |
23 Apr 2024 | 1,380.00 | 1,450.00 | 1,276.00 | 1,320.00 | 1,264.45 | 58,136 |
22 Apr 2024 | 1,240.00 | 1,360.00 | 1,230.00 | 1,345.00 | 1,288.40 | 34,593 |
19 Apr 2024 | 1,172.00 | 1,275.00 | 1,155.00 | 1,268.50 | 1,215.12 | 18,766 |
18 Apr 2024 | 1,222.00 | 1,269.50 | 1,150.00 | 1,200.00 | 1,149.50 | 13,317 |
17 Apr 2024 | 1,226.00 | 1,268.00 | 1,180.00 | 1,220.50 | 1,169.14 | 29,896 |
16 Apr 2024 | 1,255.00 | 1,349.00 | 1,150.00 | 1,268.50 | 1,215.12 | 50,817 |
15 Apr 2024 | 1,300.00 | 1,400.00 | 1,200.00 | 1,262.50 | 1,209.37 | 155,167 |
12 Apr 2024 | 1,379.00 | 1,458.50 | 1,211.00 | 1,299.00 | 1,244.33 | 91,695 |
11 Apr 2024 | 1,499.50 | 1,600.00 | 1,360.00 | 1,385.50 | 1,327.19 | 13,117 |
10 Apr 2024 | 1,354.00 | 1,455.00 | 1,330.00 | 1,439.00 | 1,378.44 | 316,320 |
09 Apr 2024 | 1,194.00 | 1,343.00 | 1,190.00 | 1,318.00 | 1,262.53 | 250,781 |
08 Apr 2024 | 1,040.00 | 1,192.00 | 1,040.00 | 1,174.00 | 1,124.59 | 129,279 |
05 Apr 2024 | 946.00 | 1,010.00 | 928.50 | 1,007.00 | 964.62 | 10,785 |
04 Apr 2024 | 995.00 | 995.00 | 946.00 | 960.50 | 920.08 | 10,907 |
03 Apr 2024 | 960.00 | 960.00 | 911.00 | 950.00 | 910.02 | 14,699 |
27 Mar 2024 | 951.00 | 980.00 | 945.00 | 959.50 | 919.12 | 7,646 |
26 Mar 2024 | 930.00 | 993.00 | 900.00 | 948.50 | 908.58 | 5,093 |
25 Mar 2024 | 916.00 | 987.00 | 916.00 | 961.00 | 920.56 | 8,604 |
22 Mar 2024 | 964.00 | 965.00 | 931.00 | 954.00 | 913.85 | 12,798 |
21 Mar 2024 | 984.00 | 985.00 | 920.00 | 959.00 | 918.64 | 6,494 |
20 Mar 2024 | 929.50 | 949.50 | 892.00 | 947.00 | 907.15 | 16,593 |
19 Mar 2024 | 900.00 | 900.00 | 865.50 | 885.50 | 848.23 | 16,207 |
18 Mar 2024 | 832.00 | 869.00 | 832.00 | 861.50 | 825.24 | 9,250 |
15 Mar 2024 | 791.00 | 820.00 | 770.00 | 813.00 | 778.79 | 7,045 |
14 Mar 2024 | 843.00 | 850.00 | 780.00 | 791.00 | 757.71 | 5,470 |
13 Mar 2024 | 755.00 | 843.00 | 755.00 | 824.00 | 789.32 | 12,286 |
12 Mar 2024 | 680.00 | 756.00 | 680.00 | 753.00 | 721.31 | 10,723 |
11 Mar 2024 | 703.00 | 705.00 | 677.00 | 680.00 | 651.38 | 7,632 |
08 Mar 2024 | 693.00 | 717.00 | 693.00 | 703.50 | 673.89 | 4,943 |
07 Mar 2024 | 713.00 | 725.00 | 689.00 | 699.50 | 670.06 | 10,773 |
06 Mar 2024 | 720.00 | 735.00 | 704.00 | 716.00 | 685.87 | 15,152 |
05 Mar 2024 | 777.50 | 782.00 | 717.00 | 718.00 | 687.78 | 3,383 |
04 Mar 2024 | 770.00 | 805.00 | 740.00 | 777.50 | 744.78 | 21,171 |
01 Mar 2024 | 746.00 | 783.00 | 730.00 | 739.50 | 708.38 | 8,798 |
29 Feb 2024 | 720.00 | 778.00 | 720.00 | 746.00 | 714.61 | 3,500 |
28 Feb 2024 | 724.00 | 744.50 | 694.50 | 713.50 | 683.47 | 5,663 |
27 Feb 2024 | 753.00 | 809.50 | 726.50 | 739.50 | 708.38 | 5,586 |
26 Feb 2024 | 800.00 | 860.00 | 750.00 | 771.00 | 738.55 | 8,219 |
23 Feb 2024 | 750.00 | 840.00 | 750.00 | 808.50 | 774.48 | 9,924 |
22 Feb 2024 | 715.00 | 794.00 | 715.00 | 768.50 | 736.16 | 2,538 |
21 Feb 2024 | 733.00 | 736.00 | 705.00 | 729.00 | 698.32 | 2,312 |
20 Feb 2024 | 729.00 | 774.00 | 710.00 | 739.00 | 707.90 | 18,249 |
19 Feb 2024 | 723.00 | 764.00 | 720.50 | 759.00 | 727.06 | 6,019 |
16 Feb 2024 | 800.00 | 807.00 | 725.50 | 745.50 | 714.13 | 6,096 |
15 Feb 2024 | 780.00 | 815.00 | 763.50 | 774.00 | 741.43 | 10,565 |
14 Feb 2024 | 800.00 | 800.00 | 760.00 | 792.00 | 758.67 | 13,169 |
09 Feb 2024 | 735.00 | 790.00 | 691.50 | 770.00 | 737.60 | 38,904 |
08 Feb 2024 | 810.00 | 830.00 | 732.00 | 734.00 | 703.11 | 41,823 |
07 Feb 2024 | 832.50 | 869.50 | 770.00 | 800.00 | 766.33 | 18,738 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |