Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 2,350.00 | 2,350.00 | 2,290.00 | 2,300.00 | 2,300.00 | 10,609,494 |
24 Jun 2024 | 2,295.00 | 2,400.00 | 2,290.00 | 2,400.00 | 2,400.00 | 10,451,423 |
21 Jun 2024 | 2,330.00 | 2,325.00 | 2,295.00 | 2,295.00 | 2,295.00 | 6,947,967 |
20 Jun 2024 | 2,430.00 | 2,375.00 | 2,295.00 | 2,330.00 | 2,330.00 | 14,674,196 |
20 Jun 2024 | 156 Dividend | |||||
19 Jun 2024 | 2,445.00 | 2,460.00 | 2,425.00 | 2,430.00 | 2,274.00 | 2,262,115 |
18 Jun 2024 | 2,430.00 | 2,470.00 | 2,425.00 | 2,445.00 | 2,288.04 | 10,713,094 |
17 Jun 2024 | 2,400.00 | 2,510.00 | 2,420.00 | 2,430.00 | 2,274.00 | 7,160,858 |
14 Jun 2024 | 2,405.00 | 2,430.00 | 2,395.00 | 2,400.00 | 2,245.93 | 3,673,384 |
13 Jun 2024 | 2,385.00 | 2,420.00 | 2,390.00 | 2,405.00 | 2,250.60 | 8,104,328 |
12 Jun 2024 | 2,360.00 | 2,410.00 | 2,365.00 | 2,385.00 | 2,231.89 | 2,905,209 |
11 Jun 2024 | 2,360.00 | 2,385.00 | 2,360.00 | 2,360.00 | 2,208.49 | 11,030,569 |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 2,365.00 | 2,385.00 | 2,355.00 | 2,360.00 | 2,208.49 | 2,497,038 |
06 Jun 2024 | 2,350.00 | 2,375.00 | 2,355.00 | 2,365.00 | 2,213.17 | 4,076,719 |
05 Jun 2024 | 2,370.00 | 2,375.00 | 2,350.00 | 2,350.00 | 2,199.14 | 2,708,666 |
04 Jun 2024 | 2,360.00 | 2,370.00 | 2,310.00 | 2,370.00 | 2,217.85 | 2,807,299 |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 2,350.00 | 2,385.00 | 2,360.00 | 2,360.00 | 2,208.49 | 24,241,779 |
30 May 2024 | 2,375.00 | 2,405.00 | 2,350.00 | 2,350.00 | 2,199.14 | 4,044,530 |
29 May 2024 | 2,380.00 | 2,385.00 | 2,365.00 | 2,375.00 | 2,222.53 | 3,468,339 |
28 May 2024 | 2,300.00 | 2,380.00 | 2,300.00 | 2,380.00 | 2,227.21 | 12,831,748 |
27 May 2024 | 2,305.00 | 2,300.00 | 2,285.00 | 2,300.00 | 2,152.35 | 617,530 |
24 May 2024 | 2,295.00 | 2,340.00 | 2,270.00 | 2,305.00 | 2,157.02 | 3,863,187 |
23 May 2024 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,124.27 | - |
22 May 2024 | 2,340.00 | 2,335.00 | 2,265.00 | 2,270.00 | 2,124.27 | 3,575,054 |
21 May 2024 | 2,340.00 | 2,375.00 | 2,325.00 | 2,340.00 | 2,189.78 | 4,842,768 |
20 May 2024 | 2,320.00 | 2,360.00 | 2,325.00 | 2,340.00 | 2,189.78 | 4,943,778 |
17 May 2024 | 2,300.00 | 2,330.00 | 2,280.00 | 2,320.00 | 2,171.06 | 5,087,485 |
16 May 2024 | 2,285.00 | 2,305.00 | 2,290.00 | 2,300.00 | 2,152.35 | 2,902,612 |
15 May 2024 | 2,320.00 | 2,305.00 | 2,245.00 | 2,285.00 | 2,138.31 | 5,450,341 |
14 May 2024 | 2,265.00 | 2,320.00 | 2,250.00 | 2,320.00 | 2,171.06 | 2,646,558 |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | 2,280.00 | 2,300.00 | 2,280.00 | 2,265.00 | 2,119.59 | 1,623,748 |
09 May 2024 | 2,280.00 | 2,325.00 | 2,275.00 | 2,280.00 | 2,133.63 | 6,212,654 |
08 May 2024 | 2,270.00 | 2,290.00 | 2,230.00 | 2,280.00 | 2,133.63 | 4,268,678 |
07 May 2024 | 2,250.00 | 2,280.00 | 2,250.00 | 2,270.00 | 2,124.27 | 1,794,703 |
06 May 2024 | 2,260.00 | 2,280.00 | 2,250.00 | 2,250.00 | 2,105.56 | 1,538,075 |
03 May 2024 | 2,240.00 | 2,210.00 | 2,120.00 | 2,120.00 | 1,983.90 | 19,324,407 |
02 May 2024 | 2,280.00 | 2,270.00 | 2,245.00 | 2,255.00 | 2,110.23 | 2,631,900 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,310.00 | 2,310.00 | 2,280.00 | 2,280.00 | 2,133.63 | 2,532,463 |
29 Apr 2024 | 2,300.00 | 2,325.00 | 2,300.00 | 2,310.00 | 2,161.70 | 1,441,847 |
26 Apr 2024 | 2,305.00 | 2,320.00 | 2,295.00 | 2,300.00 | 2,152.35 | 3,367,269 |
25 Apr 2024 | 2,300.00 | 2,315.00 | 2,295.00 | 2,305.00 | 2,157.02 | 3,233,638 |
24 Apr 2024 | 2,275.00 | 2,300.00 | 2,270.00 | 2,300.00 | 2,152.35 | 3,212,078 |
23 Apr 2024 | 2,260.00 | 2,295.00 | 2,260.00 | 2,275.00 | 2,128.95 | 3,659,440 |
22 Apr 2024 | 2,240.00 | 2,270.00 | 2,240.00 | 2,260.00 | 2,114.91 | 2,334,478 |
19 Apr 2024 | 2,225.00 | 2,280.00 | 2,230.00 | 2,240.00 | 2,096.20 | 4,595,170 |
18 Apr 2024 | 2,230.00 | 2,265.00 | 2,225.00 | 2,225.00 | 2,082.16 | 6,072,825 |
17 Apr 2024 | 2,240.00 | 2,265.00 | 2,230.00 | 2,230.00 | 2,086.84 | 1,793,681 |
16 Apr 2024 | 2,240.00 | 2,270.00 | 2,235.00 | 2,240.00 | 2,096.20 | 2,888,028 |
15 Apr 2024 | 2,240.00 | 2,290.00 | 2,240.00 | 2,240.00 | 2,096.20 | 2,029,360 |
12 Apr 2024 | 2,260.00 | 2,350.00 | 2,240.00 | 2,240.00 | 2,096.20 | 11,415,649 |
11 Apr 2024 | 2,245.00 | 2,330.00 | 2,260.00 | 2,260.00 | 2,114.91 | 35,746,674 |
10 Apr 2024 | 2,280.00 | 2,345.00 | 2,240.00 | 2,245.00 | 2,100.88 | 16,875,100 |
09 Apr 2024 | 2,255.00 | 2,300.00 | 2,260.00 | 2,280.00 | 2,133.63 | 12,903,501 |
08 Apr 2024 | 2,290.00 | 2,300.00 | 2,255.00 | 2,300.00 | 2,152.35 | 7,340,985 |
05 Apr 2024 | 2,320.00 | 2,300.00 | 2,260.00 | 2,290.00 | 2,142.99 | 4,071,398 |
04 Apr 2024 | 2,290.00 | 2,320.00 | 2,225.00 | 2,320.00 | 2,171.06 | 12,176,907 |
03 Apr 2024 | 2,245.00 | 2,290.00 | 2,245.00 | 2,290.00 | 2,142.99 | 5,243,795 |
02 Apr 2024 | 2,190.00 | 2,255.00 | 2,170.00 | 2,245.00 | 2,100.88 | 8,688,457 |
01 Apr 2024 | 2,100.00 | 2,190.00 | 2,100.00 | 2,190.00 | 2,049.41 | 5,859,130 |
29 Mar 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 1,941.79 | - |
28 Mar 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 1,941.79 | - |
27 Mar 2024 | 2,015.00 | 2,075.00 | 2,015.00 | 2,075.00 | 1,941.79 | 2,506,698 |
26 Mar 2024 | 2,080.00 | 2,130.00 | 1,995.00 | 1,995.00 | 1,866.93 | 9,764,642 |
26 Mar 2024 | 156 Dividend | |||||
25 Mar 2024 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | 1,833.24 | - |
22 Mar 2024 | 2,130.00 | 2,130.00 | 2,085.00 | 2,115.00 | 1,833.24 | 2,823,812 |
21 Mar 2024 | 2,135.00 | 2,140.00 | 2,120.00 | 2,125.00 | 1,841.90 | 2,224,496 |
20 Mar 2024 | 2,105.00 | 2,140.00 | 2,105.00 | 2,125.00 | 1,841.90 | 1,157,509 |
19 Mar 2024 | 2,120.00 | 2,140.00 | 2,110.00 | 2,120.00 | 1,837.57 | 1,504,884 |
18 Mar 2024 | 2,110.00 | 2,160.00 | 2,100.00 | 2,100.00 | 1,820.24 | 4,839,131 |
15 Mar 2024 | 2,120.00 | 2,210.00 | 2,105.00 | 2,210.00 | 1,915.58 | 46,520,253 |
14 Mar 2024 | 2,085.00 | 2,120.00 | 2,070.00 | 2,120.00 | 1,837.57 | 7,189,970 |
13 Mar 2024 | 2,100.00 | 2,115.00 | 2,080.00 | 2,080.00 | 1,802.90 | 3,251,229 |
12 Mar 2024 | 2,060.00 | 2,090.00 | 2,050.00 | 2,075.00 | 1,798.57 | 4,786,471 |
11 Mar 2024 | 2,050.00 | 2,075.00 | 2,020.00 | 2,060.00 | 1,785.56 | 7,513,846 |
08 Mar 2024 | 2,080.00 | 2,080.00 | 2,050.00 | 2,055.00 | 1,781.23 | 5,733,447 |
07 Mar 2024 | 2,090.00 | 2,115.00 | 2,085.00 | 2,090.00 | 1,811.57 | 5,057,413 |
06 Mar 2024 | 2,150.00 | 2,150.00 | 2,085.00 | 2,085.00 | 1,807.23 | 4,092,863 |
05 Mar 2024 | 2,120.00 | 2,135.00 | 2,095.00 | 2,095.00 | 1,815.90 | 6,639,850 |
04 Mar 2024 | 2,210.00 | 2,210.00 | 2,120.00 | 2,120.00 | 1,837.57 | 19,324,407 |
01 Mar 2024 | 2,280.00 | 2,290.00 | 2,200.00 | 2,240.00 | 1,941.58 | 9,331,162 |
29 Feb 2024 | 2,315.00 | 2,320.00 | 2,290.00 | 2,290.00 | 1,984.92 | 3,385,269 |
28 Feb 2024 | 2,360.00 | 2,380.00 | 2,300.00 | 2,300.00 | 1,993.59 | 4,521,562 |
27 Feb 2024 | 2,340.00 | 2,370.00 | 2,340.00 | 2,360.00 | 2,045.60 | 2,181,966 |
26 Feb 2024 | 2,340.00 | 2,350.00 | 2,325.00 | 2,345.00 | 2,032.60 | 4,085,477 |
23 Feb 2024 | 2,310.00 | 2,340.00 | 2,305.00 | 2,330.00 | 2,019.59 | 1,395,482 |
22 Feb 2024 | 2,290.00 | 2,350.00 | 2,290.00 | 2,340.00 | 2,028.26 | 2,135,737 |
21 Feb 2024 | 2,305.00 | 2,330.00 | 2,295.00 | 2,330.00 | 2,019.59 | 5,196,637 |
20 Feb 2024 | 2,300.00 | 2,320.00 | 2,275.00 | 2,280.00 | 1,976.26 | 2,612,608 |
19 Feb 2024 | 2,290.00 | 2,305.00 | 2,270.00 | 2,270.00 | 1,967.59 | 355,978 |
16 Feb 2024 | 2,300.00 | 2,315.00 | 2,300.00 | 2,305.00 | 1,997.93 | 3,215,751 |
15 Feb 2024 | 2,260.00 | 2,315.00 | 2,260.00 | 2,295.00 | 1,989.26 | 4,545,594 |
14 Feb 2024 | 2,285.00 | 2,310.00 | 2,275.00 | 2,275.00 | 1,971.92 | 2,353,063 |
13 Feb 2024 | 2,315.00 | 2,315.00 | 2,275.00 | 2,275.00 | 1,971.92 | 3,168,712 |
12 Feb 2024 | 2,330.00 | 2,350.00 | 2,310.00 | 2,310.00 | 2,002.26 | 3,416,185 |
09 Feb 2024 | 2,335.00 | 2,335.00 | 2,305.00 | 2,315.00 | 2,006.59 | 3,991,935 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |