Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 2,666.10 | 2,685.10 | 2,640.00 | 2,650.15 | 2,650.15 | 41,375 |
21 Jun 2024 | 2,681.00 | 2,730.00 | 2,660.00 | 2,665.47 | 2,665.47 | 25,389 |
20 Jun 2024 | 2,738.99 | 2,750.00 | 2,705.00 | 2,711.74 | 2,711.74 | 25,160 |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 2,695.00 | 2,780.00 | 2,685.08 | 2,719.58 | 2,719.58 | 47,861 |
13 Jun 2024 | 2,590.00 | 2,700.80 | 2,579.00 | 2,685.08 | 2,685.08 | 88,016 |
12 Jun 2024 | 2,538.85 | 2,601.00 | 2,530.00 | 2,547.42 | 2,547.42 | 76,570 |
11 Jun 2024 | 2,628.89 | 2,628.89 | 2,510.00 | 2,535.39 | 2,535.39 | 70,237 |
10 Jun 2024 | 2,650.00 | 2,651.00 | 2,592.00 | 2,596.51 | 2,596.51 | 14,660 |
07 Jun 2024 | 2,616.03 | 2,680.00 | 2,540.00 | 2,631.56 | 2,631.56 | 53,161 |
06 Jun 2024 | 2,679.00 | 2,679.00 | 2,615.00 | 2,642.20 | 2,642.20 | 40,995 |
05 Jun 2024 | 2,656.10 | 2,685.00 | 2,654.99 | 2,667.07 | 2,667.07 | 28,398 |
04 Jun 2024 | 2,765.00 | 2,765.00 | 2,615.10 | 2,672.60 | 2,672.60 | 132,508 |
03 Jun 2024 | 2,780.00 | 2,799.00 | 2,752.60 | 2,756.04 | 2,756.04 | 31,048 |
31 May 2024 | 2,754.00 | 2,789.00 | 2,750.00 | 2,775.71 | 2,775.71 | 45,410 |
30 May 2024 | 2,805.00 | 2,805.00 | 2,750.00 | 2,754.44 | 2,754.44 | 91,012 |
29 May 2024 | 2,849.97 | 2,850.00 | 2,775.00 | 2,802.84 | 2,802.84 | 120,351 |
28 May 2024 | 2,838.10 | 2,838.10 | 2,838.10 | 2,838.10 | 2,838.10 | - |
24 May 2024 | 2,790.00 | 2,855.00 | 2,761.00 | 2,836.07 | 2,836.07 | 381,487 |
23 May 2024 | 2,790.00 | 2,830.00 | 2,770.00 | 2,786.41 | 2,786.41 | 50,958 |
22 May 2024 | 2,800.00 | 2,825.00 | 2,750.00 | 2,783.04 | 2,783.04 | 79,797 |
21 May 2024 | 2,815.00 | 2,815.00 | 2,790.00 | 2,800.26 | 2,800.26 | 22,338 |
20 May 2024 | 2,795.00 | 2,826.00 | 2,785.00 | 2,811.21 | 2,811.21 | 29,733 |
17 May 2024 | 2,810.00 | 2,830.00 | 2,750.00 | 2,808.04 | 2,808.04 | 16,588 |
16 May 2024 | 2,830.00 | 2,848.50 | 2,795.00 | 2,804.66 | 2,804.66 | 29,028 |
15 May 2024 | 2,800.00 | 2,853.00 | 2,800.00 | 2,828.01 | 2,828.01 | 175,529 |
14 May 2024 | 2,720.00 | 2,833.00 | 2,720.00 | 2,792.28 | 2,792.28 | 136,006 |
13 May 2024 | 2,684.99 | 2,740.00 | 2,681.11 | 2,718.60 | 2,718.60 | 98,220 |
10 May 2024 | 2,725.90 | 2,725.90 | 2,675.00 | 2,681.57 | 2,681.57 | 134,850 |
09 May 2024 | 2,710.00 | 2,740.00 | 2,680.00 | 2,725.90 | 2,725.90 | 98,715 |
08 May 2024 | 2,710.06 | 2,735.00 | 2,688.85 | 2,706.36 | 2,706.36 | 54,854 |
07 May 2024 | 2,770.00 | 2,770.00 | 2,710.00 | 2,719.20 | 2,719.20 | 42,816 |
06 May 2024 | 2,798.00 | 2,798.00 | 2,750.00 | 2,755.42 | 2,755.42 | 50,516 |
03 May 2024 | 2,700.00 | 2,781.00 | 2,675.86 | 2,773.02 | 2,773.02 | 56,078 |
02 May 2024 | 2,730.00 | 2,730.00 | 2,677.00 | 2,695.59 | 2,695.59 | 54,115 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,765.00 | 2,783.83 | 2,714.10 | 2,727.24 | 2,727.24 | 35,873 |
29 Apr 2024 | 2,800.00 | 2,800.03 | 2,736.00 | 2,768.30 | 2,768.30 | 69,802 |
26 Apr 2024 | 2,830.00 | 2,840.00 | 2,807.00 | 2,818.44 | 2,818.44 | 14,129 |
25 Apr 2024 | 2,819.00 | 2,840.00 | 2,796.00 | 2,829.10 | 2,829.10 | 37,138 |
24 Apr 2024 | 2,780.00 | 2,815.00 | 2,756.57 | 2,800.77 | 2,800.77 | 34,587 |
23 Apr 2024 | 2,800.00 | 2,849.00 | 2,767.25 | 2,779.22 | 2,779.22 | 44,448 |
22 Apr 2024 | 2,650.00 | 2,775.00 | 2,650.00 | 2,755.69 | 2,755.69 | 91,115 |
19 Apr 2024 | 2,610.00 | 2,629.00 | 2,596.00 | 2,622.18 | 2,622.18 | 18,778 |
18 Apr 2024 | 2,660.00 | 2,713.00 | 2,598.00 | 2,606.02 | 2,606.02 | 95,779 |
17 Apr 2024 | 2,640.00 | 2,650.00 | 2,600.00 | 2,617.39 | 2,617.39 | 33,964 |
16 Apr 2024 | 2,605.00 | 2,660.00 | 2,565.10 | 2,631.31 | 2,631.31 | 70,757 |
15 Apr 2024 | 2,622.00 | 2,650.00 | 2,550.50 | 2,595.35 | 2,595.35 | 197,366 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 2,570.00 | 2,668.00 | 2,570.00 | 2,621.71 | 2,621.71 | 92,293 |
08 Apr 2024 | 2,515.00 | 2,574.00 | 2,515.00 | 2,565.86 | 2,565.86 | 40,901 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 2,492.00 | 2,540.00 | 2,492.00 | 2,516.98 | 2,516.98 | 21,422 |
03 Apr 2024 | 2,485.50 | 2,524.90 | 2,485.50 | 2,490.74 | 2,490.74 | 29,379 |
02 Apr 2024 | 2,505.00 | 2,515.00 | 2,490.00 | 2,495.49 | 2,495.49 | 10,678 |
01 Apr 2024 | 2,549.99 | 2,560.00 | 2,510.00 | 2,517.51 | 2,517.51 | 13,982 |
28 Mar 2024 | 2,500.01 | 2,546.00 | 2,495.00 | 2,527.09 | 2,527.09 | 26,190 |
27 Mar 2024 | 2,510.00 | 2,550.00 | 2,490.00 | 2,511.16 | 2,511.16 | 89,586 |
26 Mar 2024 | 2,475.00 | 2,510.00 | 2,475.00 | 2,499.52 | 2,499.52 | 12,016 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 2,505.00 | 2,505.00 | 2,480.00 | 2,495.00 | 2,495.00 | 18,777 |
21 Mar 2024 | 2,535.00 | 2,537.00 | 2,490.00 | 2,494.36 | 2,494.36 | 28,723 |
20 Mar 2024 | 2,496.00 | 2,525.00 | 2,476.20 | 2,511.35 | 2,511.35 | 22,464 |
19 Mar 2024 | 2,406.00 | 2,499.00 | 2,406.00 | 2,493.57 | 2,493.57 | 272,507 |
18 Mar 2024 | 2,459.00 | 2,474.00 | 2,430.00 | 2,445.67 | 2,445.67 | 22,053 |
15 Mar 2024 | 2,450.00 | 2,485.00 | 2,425.00 | 2,446.08 | 2,446.08 | 31,787 |
14 Mar 2024 | 2,374.00 | 2,466.00 | 2,370.00 | 2,430.11 | 2,430.11 | 24,170 |
13 Mar 2024 | 2,434.00 | 2,449.50 | 2,340.00 | 2,357.60 | 2,357.60 | 13,587 |
12 Mar 2024 | 2,460.00 | 2,475.00 | 2,400.00 | 2,432.17 | 2,432.17 | 11,718 |
11 Mar 2024 | 2,449.00 | 2,478.00 | 2,435.00 | 2,447.29 | 2,447.29 | 12,437 |
08 Mar 2024 | 2,438.90 | 2,487.00 | 2,410.00 | 2,437.60 | 2,437.60 | 20,889 |
07 Mar 2024 | 2,444.00 | 2,450.00 | 2,380.00 | 2,439.21 | 2,439.21 | 47,940 |
06 Mar 2024 | 2,494.99 | 2,495.00 | 2,425.00 | 2,431.67 | 2,431.67 | 20,006 |
05 Mar 2024 | 2,549.00 | 2,549.00 | 2,472.10 | 2,485.23 | 2,485.23 | 25,427 |
04 Mar 2024 | 2,490.00 | 2,568.60 | 2,489.00 | 2,530.50 | 2,530.50 | 50,510 |
01 Mar 2024 | 2,350.00 | 2,524.69 | 2,350.00 | 2,462.05 | 2,462.05 | 75,621 |
29 Feb 2024 | 2,344.00 | 2,369.99 | 2,335.05 | 2,348.55 | 2,348.55 | 21,453 |
28 Feb 2024 | 2,319.00 | 2,379.50 | 2,298.44 | 2,327.31 | 2,327.31 | 24,845 |
27 Feb 2024 | 2,300.00 | 2,334.99 | 2,260.01 | 2,316.87 | 2,316.87 | 33,713 |
26 Feb 2024 | 2,275.00 | 2,317.80 | 2,250.00 | 2,271.66 | 2,271.66 | 42,650 |
23 Feb 2024 | 2,220.00 | 2,280.00 | 2,201.00 | 2,266.70 | 2,266.70 | 26,928 |
22 Feb 2024 | 2,229.00 | 2,255.00 | 2,200.00 | 2,214.68 | 2,214.68 | 26,828 |
21 Feb 2024 | 2,181.00 | 2,225.00 | 2,152.00 | 2,202.46 | 2,202.46 | 43,763 |
20 Feb 2024 | 2,205.00 | 2,219.00 | 2,150.00 | 2,157.35 | 2,157.35 | 28,333 |
16 Feb 2024 | 2,201.10 | 2,276.00 | 2,181.90 | 2,198.25 | 2,198.25 | 58,581 |
15 Feb 2024 | 2,320.00 | 2,325.00 | 2,250.00 | 2,267.11 | 2,267.11 | 40,205 |
14 Feb 2024 | 2,315.00 | 2,389.40 | 2,266.51 | 2,321.78 | 2,321.78 | 51,186 |
13 Feb 2024 | 2,165.00 | 2,308.04 | 2,100.00 | 2,308.04 | 2,308.04 | 157,198 |
12 Feb 2024 | 2,241.01 | 2,269.99 | 2,130.00 | 2,147.01 | 2,147.01 | 57,967 |
09 Feb 2024 | 2,300.00 | 2,300.00 | 2,200.00 | 2,274.11 | 2,274.11 | 54,378 |
08 Feb 2024 | 2,330.85 | 2,330.85 | 2,330.85 | 2,330.85 | 2,330.85 | - |
07 Feb 2024 | 2,315.00 | 2,345.00 | 2,300.07 | 2,330.85 | 2,330.85 | 19,979 |
06 Feb 2024 | 2,235.00 | 2,329.99 | 2,235.00 | 2,316.57 | 2,316.57 | 59,478 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 2,323.00 | 2,323.00 | 2,227.00 | 2,238.84 | 2,238.84 | 18,465 |
02 Feb 2024 | 98 Dividend | |||||
01 Feb 2024 | 2,265.00 | 2,353.00 | 2,250.00 | 2,328.14 | 2,230.14 | 56,687 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |