Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 3,664.00 | 3,675.00 | 3,639.00 | 3,655.00 | 3,655.00 | 140,363 |
27 Jun 2024 | 3,610.00 | 3,659.00 | 3,609.00 | 3,648.00 | 3,648.00 | 440,755 |
26 Jun 2024 | 3,633.00 | 3,646.00 | 3,593.00 | 3,601.00 | 3,601.00 | 273,032 |
25 Jun 2024 | 3,600.00 | 3,634.00 | 3,584.00 | 3,611.50 | 3,611.50 | 264,942 |
24 Jun 2024 | 3,599.00 | 3,635.00 | 3,599.00 | 3,623.00 | 3,623.00 | 239,941 |
21 Jun 2024 | 3,606.00 | 3,616.00 | 3,566.00 | 3,601.00 | 3,601.00 | 280,935 |
20 Jun 2024 | 3,585.00 | 3,622.00 | 3,575.00 | 3,607.00 | 3,607.00 | 214,537 |
19 Jun 2024 | 3,585.00 | 3,588.00 | 3,561.00 | 3,581.00 | 3,581.00 | 181,173 |
18 Jun 2024 | 3,583.50 | 3,606.00 | 3,569.00 | 3,593.00 | 3,593.00 | 376,461 |
17 Jun 2024 | 3,578.00 | 3,591.00 | 3,558.50 | 3,573.00 | 3,573.00 | 278,014 |
14 Jun 2024 | 3,573.00 | 3,579.00 | 3,542.00 | 3,554.00 | 3,554.00 | 441,457 |
13 Jun 2024 | 3,581.00 | 3,616.00 | 3,567.00 | 3,571.00 | 3,571.00 | 366,002 |
12 Jun 2024 | 3,510.00 | 3,573.00 | 3,508.00 | 3,573.00 | 3,573.00 | 345,006 |
11 Jun 2024 | 3,522.00 | 3,533.00 | 3,483.00 | 3,490.50 | 3,490.50 | 287,648 |
10 Jun 2024 | 3,503.00 | 3,530.00 | 3,493.00 | 3,502.00 | 3,502.00 | 219,694 |
07 Jun 2024 | 3,555.00 | 3,560.00 | 3,518.00 | 3,539.00 | 3,539.00 | 232,662 |
06 Jun 2024 | 3,536.00 | 3,567.00 | 3,535.00 | 3,544.00 | 3,544.00 | 347,167 |
05 Jun 2024 | 3,512.00 | 3,521.00 | 3,476.00 | 3,514.00 | 3,514.00 | 257,979 |
04 Jun 2024 | 3,430.00 | 3,493.00 | 3,422.00 | 3,489.50 | 3,489.50 | 415,825 |
03 Jun 2024 | 3,462.00 | 3,475.00 | 3,415.00 | 3,425.00 | 3,425.00 | 469,768 |
31 May 2024 | 3,406.00 | 3,435.50 | 3,401.00 | 3,423.00 | 3,423.00 | 221,348 |
30 May 2024 | 3,416.00 | 3,430.00 | 3,401.00 | 3,410.00 | 3,410.00 | 592,002 |
29 May 2024 | 3,406.00 | 3,431.00 | 3,406.00 | 3,420.00 | 3,420.00 | 281,159 |
28 May 2024 | 3,510.00 | 3,518.00 | 3,427.00 | 3,432.00 | 3,432.00 | 479,340 |
24 May 2024 | 3,467.00 | 3,526.00 | 3,456.00 | 3,520.00 | 3,520.00 | 386,253 |
23 May 2024 | 3,491.00 | 3,497.00 | 3,476.00 | 3,493.00 | 3,493.00 | 273,110 |
22 May 2024 | 3,455.00 | 3,482.00 | 3,441.00 | 3,481.00 | 3,481.00 | 218,150 |
21 May 2024 | 3,460.00 | 3,473.50 | 3,449.00 | 3,461.00 | 3,461.00 | 270,780 |
20 May 2024 | 3,455.00 | 3,469.00 | 3,448.50 | 3,466.00 | 3,466.00 | 272,591 |
17 May 2024 | 3,449.00 | 3,480.50 | 3,435.00 | 3,462.00 | 3,462.00 | 347,105 |
16 May 2024 | 3,463.00 | 3,472.00 | 3,430.00 | 3,452.00 | 3,452.00 | 411,786 |
15 May 2024 | 3,469.00 | 3,488.00 | 3,439.00 | 3,466.00 | 3,466.00 | 338,154 |
14 May 2024 | 3,414.00 | 3,450.00 | 3,412.00 | 3,448.00 | 3,448.00 | 359,947 |
13 May 2024 | 3,465.00 | 3,473.00 | 3,404.00 | 3,407.00 | 3,407.00 | 339,866 |
10 May 2024 | 3,455.00 | 3,469.00 | 3,446.00 | 3,467.00 | 3,467.00 | 314,068 |
09 May 2024 | 3,426.00 | 3,465.00 | 3,426.00 | 3,450.00 | 3,450.00 | 214,718 |
08 May 2024 | 3,424.00 | 3,455.00 | 3,416.00 | 3,437.00 | 3,437.00 | 336,960 |
07 May 2024 | 3,388.00 | 3,419.00 | 3,387.00 | 3,412.00 | 3,412.00 | 710,291 |
03 May 2024 | 3,292.00 | 3,363.00 | 3,292.00 | 3,354.50 | 3,354.50 | 554,669 |
02 May 2024 | 3,262.00 | 3,282.50 | 3,257.00 | 3,282.00 | 3,282.00 | 322,246 |
02 May 2024 | 41.8 Dividend | |||||
01 May 2024 | 3,287.00 | 3,302.00 | 3,280.00 | 3,299.00 | 3,257.20 | 154,513 |
30 Apr 2024 | 3,293.00 | 3,333.50 | 3,287.00 | 3,308.00 | 3,266.09 | 281,539 |
29 Apr 2024 | 3,316.00 | 3,335.50 | 3,297.00 | 3,297.00 | 3,255.23 | 342,225 |
26 Apr 2024 | 3,304.00 | 3,331.00 | 3,291.00 | 3,327.00 | 3,284.85 | 292,279 |
25 Apr 2024 | 3,295.00 | 3,301.00 | 3,219.00 | 3,276.00 | 3,234.49 | 583,063 |
24 Apr 2024 | 3,368.50 | 3,375.00 | 3,306.50 | 3,309.00 | 3,267.07 | 379,830 |
23 Apr 2024 | 3,361.00 | 3,388.00 | 3,352.50 | 3,369.50 | 3,326.81 | 423,301 |
22 Apr 2024 | 3,332.00 | 3,364.00 | 3,332.00 | 3,354.00 | 3,311.50 | 248,041 |
19 Apr 2024 | 3,307.00 | 3,319.00 | 3,285.00 | 3,304.00 | 3,262.14 | 360,647 |
18 Apr 2024 | 3,333.00 | 3,338.00 | 3,308.50 | 3,331.00 | 3,288.79 | 312,012 |
17 Apr 2024 | 3,302.00 | 3,351.00 | 3,294.00 | 3,311.50 | 3,269.54 | 271,222 |
16 Apr 2024 | 3,314.00 | 3,328.00 | 3,288.00 | 3,302.00 | 3,260.16 | 312,874 |
15 Apr 2024 | 3,349.00 | 3,376.00 | 3,329.00 | 3,353.00 | 3,310.52 | 251,063 |
12 Apr 2024 | 3,344.00 | 3,357.00 | 3,331.00 | 3,336.00 | 3,293.73 | 369,873 |
11 Apr 2024 | 3,300.00 | 3,319.00 | 3,286.00 | 3,310.50 | 3,268.55 | 364,492 |
10 Apr 2024 | 3,335.00 | 3,335.00 | 3,273.00 | 3,303.00 | 3,261.15 | 354,778 |
09 Apr 2024 | 3,305.00 | 3,321.00 | 3,288.00 | 3,315.00 | 3,273.00 | 317,233 |
08 Apr 2024 | 3,306.00 | 3,320.50 | 3,286.00 | 3,299.00 | 3,257.20 | 230,102 |
05 Apr 2024 | 3,276.00 | 3,320.00 | 3,267.00 | 3,313.00 | 3,271.02 | 406,368 |
04 Apr 2024 | 3,321.00 | 3,321.00 | 3,291.00 | 3,309.00 | 3,267.07 | 454,461 |
03 Apr 2024 | 3,351.00 | 3,360.00 | 3,306.50 | 3,323.00 | 3,280.90 | 302,026 |
02 Apr 2024 | 3,406.00 | 3,438.00 | 3,349.00 | 3,353.00 | 3,310.52 | 480,275 |
28 Mar 2024 | 3,423.00 | 3,460.00 | 3,415.00 | 3,432.00 | 3,388.51 | 276,824 |
27 Mar 2024 | 3,426.00 | 3,443.00 | 3,418.50 | 3,423.00 | 3,379.63 | 332,758 |
26 Mar 2024 | 3,422.00 | 3,436.00 | 3,401.00 | 3,414.50 | 3,371.24 | 253,882 |
25 Mar 2024 | 3,453.00 | 3,466.00 | 3,424.00 | 3,431.50 | 3,388.02 | 348,513 |
22 Mar 2024 | 3,457.00 | 3,473.00 | 3,437.00 | 3,455.00 | 3,411.22 | 354,562 |
21 Mar 2024 | 3,397.00 | 3,462.00 | 3,385.00 | 3,455.00 | 3,411.22 | 602,241 |
20 Mar 2024 | 3,399.00 | 3,422.00 | 3,384.00 | 3,384.00 | 3,341.12 | 384,789 |
19 Mar 2024 | 3,386.00 | 3,386.00 | 3,360.00 | 3,384.00 | 3,341.12 | 228,314 |
18 Mar 2024 | 3,378.00 | 3,397.00 | 3,370.00 | 3,390.00 | 3,347.05 | 439,558 |
15 Mar 2024 | 3,386.00 | 3,404.00 | 3,368.00 | 3,376.00 | 3,333.22 | 359,302 |
14 Mar 2024 | 3,420.00 | 3,423.00 | 3,369.00 | 3,388.00 | 3,345.07 | 331,317 |
13 Mar 2024 | 3,412.00 | 3,428.00 | 3,405.00 | 3,411.50 | 3,368.27 | 383,174 |
12 Mar 2024 | 3,382.00 | 3,408.00 | 3,360.00 | 3,406.00 | 3,362.84 | 284,619 |
11 Mar 2024 | 3,391.00 | 3,399.00 | 3,345.00 | 3,361.00 | 3,318.41 | 451,596 |
08 Mar 2024 | 3,400.00 | 3,414.00 | 3,387.00 | 3,404.00 | 3,360.87 | 526,970 |
07 Mar 2024 | 3,409.00 | 3,421.00 | 3,391.00 | 3,395.00 | 3,351.98 | 455,822 |
06 Mar 2024 | 3,443.00 | 3,443.00 | 3,387.00 | 3,417.00 | 3,373.70 | 601,207 |
05 Mar 2024 | 3,428.00 | 3,434.00 | 3,404.00 | 3,418.00 | 3,374.69 | 268,444 |
04 Mar 2024 | 3,411.00 | 3,415.00 | 3,395.00 | 3,405.00 | 3,361.86 | 278,583 |
01 Mar 2024 | 3,460.00 | 3,466.00 | 3,388.00 | 3,411.00 | 3,367.78 | 456,756 |
29 Feb 2024 | 3,451.00 | 3,472.00 | 3,433.00 | 3,461.00 | 3,417.15 | 441,015 |
28 Feb 2024 | 3,471.50 | 3,478.00 | 3,441.00 | 3,442.00 | 3,398.39 | 450,600 |
27 Feb 2024 | 3,507.00 | 3,507.00 | 3,437.00 | 3,457.00 | 3,413.20 | 411,322 |
26 Feb 2024 | 3,502.00 | 3,531.00 | 3,496.00 | 3,504.50 | 3,460.10 | 412,179 |
23 Feb 2024 | 3,489.00 | 3,511.00 | 3,474.00 | 3,500.50 | 3,456.15 | 561,030 |
22 Feb 2024 | 3,439.00 | 3,489.00 | 3,429.00 | 3,477.00 | 3,432.94 | 872,420 |
21 Feb 2024 | 3,460.00 | 3,463.00 | 3,411.00 | 3,431.50 | 3,388.02 | 574,473 |
20 Feb 2024 | 3,414.00 | 3,438.00 | 3,414.00 | 3,427.00 | 3,383.58 | 441,937 |
19 Feb 2024 | 3,382.00 | 3,420.00 | 3,360.00 | 3,408.00 | 3,364.82 | 362,791 |
16 Feb 2024 | 3,339.00 | 3,407.50 | 3,333.00 | 3,398.50 | 3,355.44 | 1,177,202 |
15 Feb 2024 | 3,414.00 | 3,437.00 | 3,273.00 | 3,305.50 | 3,263.62 | 1,007,630 |
14 Feb 2024 | 3,281.00 | 3,331.00 | 3,280.00 | 3,330.00 | 3,287.81 | 856,752 |
13 Feb 2024 | 3,332.00 | 3,338.00 | 3,245.00 | 3,262.50 | 3,221.16 | 640,991 |
12 Feb 2024 | 3,367.00 | 3,379.00 | 3,328.00 | 3,340.50 | 3,298.17 | 452,590 |
09 Feb 2024 | 3,307.00 | 3,352.50 | 3,305.00 | 3,346.50 | 3,304.10 | 420,501 |
08 Feb 2024 | 3,276.00 | 3,313.00 | 3,256.00 | 3,295.50 | 3,253.74 | 555,232 |
07 Feb 2024 | 3,292.00 | 3,300.00 | 3,264.00 | 3,264.00 | 3,222.64 | 370,919 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |