Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 2,610.00 | 2,610.00 | 2,540.00 | 2,560.00 | 2,560.00 | 19,272,200 |
01 Jul 2024 | 2,680.00 | 2,680.00 | 2,540.00 | 2,610.00 | 2,610.00 | 36,712,200 |
28 Jun 2024 | 2,550.00 | 2,630.00 | 2,550.00 | 2,620.00 | 2,620.00 | 80,972,200 |
27 Jun 2024 | 2,550.00 | 2,610.00 | 2,520.00 | 2,540.00 | 2,540.00 | 36,800,000 |
26 Jun 2024 | 2,500.00 | 2,560.00 | 2,500.00 | 2,550.00 | 2,550.00 | 30,114,500 |
25 Jun 2024 | 2,520.00 | 2,580.00 | 2,460.00 | 2,500.00 | 2,500.00 | 41,163,700 |
24 Jun 2024 | 2,420.00 | 2,540.00 | 2,420.00 | 2,510.00 | 2,510.00 | 45,739,100 |
21 Jun 2024 | 2,440.00 | 2,500.00 | 2,410.00 | 2,420.00 | 2,420.00 | 46,445,000 |
20 Jun 2024 | 2,430.00 | 2,470.00 | 2,410.00 | 2,440.00 | 2,440.00 | 43,909,600 |
19 Jun 2024 | 2,300.00 | 2,450.00 | 2,300.00 | 2,410.00 | 2,410.00 | 64,222,300 |
14 Jun 2024 | 2,290.00 | 2,300.00 | 2,230.00 | 2,280.00 | 2,280.00 | 36,542,200 |
13 Jun 2024 | 2,190.00 | 2,290.00 | 2,170.00 | 2,280.00 | 2,280.00 | 33,478,400 |
12 Jun 2024 | 2,160.00 | 2,170.00 | 2,120.00 | 2,150.00 | 2,150.00 | 8,102,600 |
11 Jun 2024 | 2,130.00 | 2,190.00 | 2,120.00 | 2,170.00 | 2,170.00 | 16,401,500 |
10 Jun 2024 | 2,170.00 | 2,170.00 | 2,090.00 | 2,130.00 | 2,130.00 | 23,351,900 |
07 Jun 2024 | 2,180.00 | 2,240.00 | 2,170.00 | 2,180.00 | 2,180.00 | 17,291,900 |
06 Jun 2024 | 2,240.00 | 2,260.00 | 2,150.00 | 2,190.00 | 2,190.00 | 37,665,500 |
05 Jun 2024 | 2,280.00 | 2,310.00 | 2,230.00 | 2,260.00 | 2,260.00 | 17,675,600 |
04 Jun 2024 | 2,240.00 | 2,330.00 | 2,240.00 | 2,280.00 | 2,280.00 | 42,763,000 |
03 Jun 2024 | 2,240.00 | 2,270.00 | 2,200.00 | 2,230.00 | 2,230.00 | 37,069,500 |
31 May 2024 | 2,170.00 | 2,240.00 | 2,160.00 | 2,200.00 | 2,200.00 | 34,438,100 |
30 May 2024 | 2,200.00 | 2,200.00 | 2,110.00 | 2,160.00 | 2,160.00 | 44,789,500 |
30 May 2024 | 18.547045 Dividend | |||||
29 May 2024 | 2,290.00 | 2,300.00 | 2,160.00 | 2,200.00 | 2,181.45 | 36,229,700 |
28 May 2024 | 2,280.00 | 2,340.00 | 2,280.00 | 2,290.00 | 2,270.69 | 27,318,200 |
27 May 2024 | 2,330.00 | 2,340.00 | 2,260.00 | 2,270.00 | 2,250.86 | 41,880,400 |
22 May 2024 | 2,380.00 | 2,410.00 | 2,310.00 | 2,330.00 | 2,310.36 | 50,980,500 |
21 May 2024 | 2,470.00 | 2,470.00 | 2,350.00 | 2,360.00 | 2,340.10 | 34,663,600 |
20 May 2024 | 2,530.00 | 2,540.00 | 2,460.00 | 2,470.00 | 2,449.18 | 19,578,200 |
17 May 2024 | 2,550.00 | 2,580.00 | 2,490.00 | 2,520.00 | 2,498.76 | 39,459,600 |
16 May 2024 | 2,580.00 | 2,650.00 | 2,540.00 | 2,540.00 | 2,518.59 | 66,238,200 |
15 May 2024 | 2,350.00 | 2,550.00 | 2,340.00 | 2,540.00 | 2,518.59 | 99,439,800 |
14 May 2024 | 2,310.00 | 2,390.00 | 2,270.00 | 2,350.00 | 2,330.19 | 88,250,200 |
13 May 2024 | 2,540.00 | 2,550.00 | 2,230.00 | 2,300.00 | 2,280.61 | 172,382,700 |
08 May 2024 | 2,700.00 | 2,740.00 | 2,510.00 | 2,540.00 | 2,518.59 | 87,917,000 |
07 May 2024 | 2,790.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,677.24 | 35,836,500 |
06 May 2024 | 2,670.00 | 2,870.00 | 2,670.00 | 2,790.00 | 2,766.48 | 97,349,400 |
03 May 2024 | 2,550.00 | 2,650.00 | 2,520.00 | 2,630.00 | 2,607.83 | 34,475,700 |
02 May 2024 | 2,640.00 | 2,640.00 | 2,510.00 | 2,540.00 | 2,518.59 | 33,703,700 |
30 Apr 2024 | 2,520.00 | 2,640.00 | 2,520.00 | 2,640.00 | 2,617.74 | 37,794,200 |
29 Apr 2024 | 2,480.00 | 2,530.00 | 2,460.00 | 2,510.00 | 2,488.84 | 23,565,700 |
26 Apr 2024 | 2,580.00 | 2,600.00 | 2,470.00 | 2,470.00 | 2,449.18 | 34,490,800 |
25 Apr 2024 | 2,640.00 | 2,650.00 | 2,580.00 | 2,580.00 | 2,558.25 | 15,328,800 |
24 Apr 2024 | 2,620.00 | 2,670.00 | 2,600.00 | 2,640.00 | 2,617.74 | 33,088,200 |
23 Apr 2024 | 2,550.00 | 2,630.00 | 2,530.00 | 2,600.00 | 2,578.08 | 39,282,900 |
22 Apr 2024 | 2,540.00 | 2,560.00 | 2,480.00 | 2,540.00 | 2,518.59 | 33,008,100 |
19 Apr 2024 | 2,560.00 | 2,570.00 | 2,470.00 | 2,540.00 | 2,518.59 | 43,648,900 |
18 Apr 2024 | 2,510.00 | 2,620.00 | 2,510.00 | 2,600.00 | 2,578.08 | 60,707,600 |
17 Apr 2024 | 2,570.00 | 2,600.00 | 2,460.00 | 2,480.00 | 2,459.09 | 35,246,500 |
16 Apr 2024 | 2,590.00 | 2,640.00 | 2,520.00 | 2,550.00 | 2,528.50 | 39,244,700 |
05 Apr 2024 | 2,730.00 | 2,750.00 | 2,690.00 | 2,700.00 | 2,677.24 | 13,370,900 |
04 Apr 2024 | 2,660.00 | 2,740.00 | 2,650.00 | 2,730.00 | 2,706.98 | 35,017,300 |
03 Apr 2024 | 2,690.00 | 2,690.00 | 2,590.00 | 2,640.00 | 2,617.74 | 24,102,000 |
02 Apr 2024 | 2,550.00 | 2,700.00 | 2,510.00 | 2,690.00 | 2,667.32 | 68,896,800 |
01 Apr 2024 | 2,710.00 | 2,720.00 | 2,440.00 | 2,550.00 | 2,528.50 | 98,265,300 |
28 Mar 2024 | 2,740.00 | 2,750.00 | 2,670.00 | 2,710.00 | 2,687.15 | 20,968,100 |
27 Mar 2024 | 2,690.00 | 2,760.00 | 2,670.00 | 2,720.00 | 2,697.07 | 56,342,100 |
26 Mar 2024 | 2,680.00 | 2,680.00 | 2,630.00 | 2,680.00 | 2,657.41 | 19,794,100 |
25 Mar 2024 | 2,680.00 | 2,680.00 | 2,630.00 | 2,660.00 | 2,637.57 | 26,442,400 |
22 Mar 2024 | 2,680.00 | 2,680.00 | 2,620.00 | 2,630.00 | 2,607.83 | 20,727,900 |
21 Mar 2024 | 2,690.00 | 2,720.00 | 2,660.00 | 2,680.00 | 2,657.41 | 21,906,100 |
20 Mar 2024 | 2,690.00 | 2,720.00 | 2,640.00 | 2,660.00 | 2,637.57 | 23,201,700 |
19 Mar 2024 | 2,650.00 | 2,730.00 | 2,640.00 | 2,660.00 | 2,637.57 | 57,088,500 |
18 Mar 2024 | 2,670.00 | 2,700.00 | 2,610.00 | 2,640.00 | 2,617.74 | 42,883,800 |
15 Mar 2024 | 2,720.00 | 2,780.00 | 2,650.00 | 2,670.00 | 2,647.49 | 45,921,300 |
14 Mar 2024 | 2,870.00 | 2,960.00 | 2,680.00 | 2,710.00 | 2,687.15 | 103,946,700 |
13 Mar 2024 | 2,610.00 | 2,850.00 | 2,610.00 | 2,850.00 | 2,825.97 | 98,769,200 |
08 Mar 2024 | 2,500.00 | 2,620.00 | 2,470.00 | 2,600.00 | 2,578.08 | 74,013,000 |
07 Mar 2024 | 2,500.00 | 2,520.00 | 2,470.00 | 2,480.00 | 2,459.09 | 31,395,800 |
06 Mar 2024 | 2,430.00 | 2,480.00 | 2,400.00 | 2,470.00 | 2,449.18 | 25,245,100 |
05 Mar 2024 | 2,410.00 | 2,450.00 | 2,410.00 | 2,430.00 | 2,409.51 | 18,420,700 |
04 Mar 2024 | 2,420.00 | 2,450.00 | 2,380.00 | 2,410.00 | 2,389.68 | 22,411,600 |
01 Mar 2024 | 2,470.00 | 2,480.00 | 2,370.00 | 2,420.00 | 2,399.60 | 27,762,600 |
29 Feb 2024 | 2,490.00 | 2,520.00 | 2,430.00 | 2,470.00 | 2,449.18 | 23,360,100 |
28 Feb 2024 | 2,530.00 | 2,540.00 | 2,470.00 | 2,480.00 | 2,459.09 | 29,185,500 |
27 Feb 2024 | 2,420.00 | 2,550.00 | 2,400.00 | 2,510.00 | 2,488.84 | 53,285,600 |
26 Feb 2024 | 2,450.00 | 2,470.00 | 2,420.00 | 2,430.00 | 2,409.51 | 21,265,000 |
23 Feb 2024 | 2,470.00 | 2,480.00 | 2,420.00 | 2,450.00 | 2,429.35 | 22,746,800 |
22 Feb 2024 | 2,450.00 | 2,470.00 | 2,430.00 | 2,460.00 | 2,439.26 | 32,330,100 |
21 Feb 2024 | 2,480.00 | 2,500.00 | 2,400.00 | 2,440.00 | 2,419.43 | 66,638,500 |
20 Feb 2024 | 2,400.00 | 2,500.00 | 2,360.00 | 2,480.00 | 2,459.09 | 76,880,900 |
19 Feb 2024 | 2,330.00 | 2,410.00 | 2,290.00 | 2,380.00 | 2,359.94 | 49,202,700 |
16 Feb 2024 | 2,390.00 | 2,410.00 | 2,310.00 | 2,330.00 | 2,310.36 | 39,394,100 |
15 Feb 2024 | 2,400.00 | 2,450.00 | 2,380.00 | 2,390.00 | 2,369.85 | 74,108,800 |
13 Feb 2024 | 2,370.00 | 2,380.00 | 2,330.00 | 2,350.00 | 2,330.19 | 26,776,300 |
12 Feb 2024 | 2,370.00 | 2,400.00 | 2,330.00 | 2,370.00 | 2,350.02 | 40,964,700 |
07 Feb 2024 | 2,310.00 | 2,380.00 | 2,310.00 | 2,360.00 | 2,340.10 | 36,584,300 |
06 Feb 2024 | 2,310.00 | 2,320.00 | 2,290.00 | 2,310.00 | 2,290.53 | 14,620,000 |
05 Feb 2024 | 2,320.00 | 2,350.00 | 2,290.00 | 2,310.00 | 2,290.53 | 40,628,600 |
02 Feb 2024 | 2,310.00 | 2,400.00 | 2,290.00 | 2,320.00 | 2,300.44 | 59,980,700 |
01 Feb 2024 | 2,330.00 | 2,400.00 | 2,270.00 | 2,300.00 | 2,280.61 | 92,240,200 |
31 Jan 2024 | 2,180.00 | 2,340.00 | 2,160.00 | 2,330.00 | 2,310.36 | 120,101,900 |
30 Jan 2024 | 2,140.00 | 2,180.00 | 2,120.00 | 2,180.00 | 2,161.62 | 47,841,800 |
29 Jan 2024 | 1,995.00 | 2,140.00 | 1,995.00 | 2,140.00 | 2,121.96 | 45,264,200 |
26 Jan 2024 | 2,040.00 | 2,060.00 | 1,965.00 | 1,995.00 | 1,978.18 | 45,801,100 |
25 Jan 2024 | 2,070.00 | 2,130.00 | 2,030.00 | 2,040.00 | 2,022.80 | 27,550,900 |
24 Jan 2024 | 2,160.00 | 2,170.00 | 2,050.00 | 2,070.00 | 2,052.55 | 51,015,000 |
23 Jan 2024 | 2,100.00 | 2,190.00 | 2,090.00 | 2,160.00 | 2,141.79 | 98,830,300 |
22 Jan 2024 | 2,020.00 | 2,090.00 | 2,000.00 | 2,090.00 | 2,072.38 | 59,023,400 |
19 Jan 2024 | 2,030.00 | 2,040.00 | 1,995.00 | 2,010.00 | 1,993.05 | 29,849,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |