Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2,016.00 | 2,024.00 | 1,983.00 | 1,984.00 | 1,984.00 | 1,275,247 |
27 Jun 2024 | 1,992.00 | 2,006.00 | 1,982.00 | 1,996.00 | 1,996.00 | 1,581,777 |
26 Jun 2024 | 2,012.00 | 2,018.00 | 1,983.00 | 1,989.00 | 1,989.00 | 630,068 |
25 Jun 2024 | 2,052.00 | 2,052.00 | 1,982.00 | 1,991.00 | 1,991.00 | 466,932 |
24 Jun 2024 | 2,042.00 | 2,062.00 | 2,034.00 | 2,048.00 | 2,048.00 | 363,742 |
21 Jun 2024 | 2,056.00 | 2,062.00 | 2,026.00 | 2,038.00 | 2,038.00 | 739,795 |
20 Jun 2024 | 2,046.00 | 2,060.00 | 2,038.00 | 2,060.00 | 2,060.00 | 677,758 |
19 Jun 2024 | 2,036.00 | 2,054.00 | 2,028.00 | 2,040.00 | 2,040.00 | 687,784 |
18 Jun 2024 | 2,042.00 | 2,048.00 | 2,026.00 | 2,032.00 | 2,032.00 | 799,267 |
17 Jun 2024 | 2,018.00 | 2,044.88 | 2,010.00 | 2,026.00 | 2,026.00 | 832,411 |
14 Jun 2024 | 2,068.00 | 2,068.00 | 2,008.00 | 2,014.00 | 2,014.00 | 549,386 |
13 Jun 2024 | 2,082.00 | 2,092.00 | 2,058.00 | 2,060.00 | 2,060.00 | 429,053 |
12 Jun 2024 | 2,076.00 | 2,100.00 | 2,062.00 | 2,090.00 | 2,090.00 | 454,532 |
11 Jun 2024 | 2,096.00 | 2,110.00 | 2,052.00 | 2,066.00 | 2,066.00 | 424,827 |
10 Jun 2024 | 2,110.00 | 2,113.63 | 2,072.00 | 2,092.00 | 2,092.00 | 339,933 |
07 Jun 2024 | 2,090.00 | 2,104.00 | 2,070.00 | 2,098.00 | 2,098.00 | 317,186 |
06 Jun 2024 | 2,088.00 | 2,094.00 | 2,080.00 | 2,084.00 | 2,084.00 | 211,734 |
05 Jun 2024 | 2,082.00 | 2,094.00 | 2,072.00 | 2,084.00 | 2,084.00 | 282,373 |
04 Jun 2024 | 2,104.00 | 2,104.00 | 2,068.00 | 2,082.00 | 2,082.00 | 839,361 |
03 Jun 2024 | 2,158.00 | 2,172.00 | 2,106.00 | 2,106.00 | 2,106.00 | 639,100 |
31 May 2024 | 2,168.00 | 2,170.00 | 2,116.00 | 2,124.00 | 2,124.00 | 676,954 |
30 May 2024 | 2,108.00 | 2,152.00 | 2,102.00 | 2,148.00 | 2,148.00 | 665,647 |
29 May 2024 | 2,146.00 | 2,156.00 | 2,128.00 | 2,140.00 | 2,140.00 | 764,262 |
28 May 2024 | 2,168.00 | 2,168.00 | 2,136.00 | 2,154.00 | 2,154.00 | 260,653 |
24 May 2024 | 2,112.00 | 2,156.00 | 2,100.00 | 2,154.00 | 2,154.00 | 527,263 |
23 May 2024 | 2,160.00 | 2,176.00 | 2,134.00 | 2,134.00 | 2,134.00 | 434,352 |
22 May 2024 | 2,160.00 | 2,202.00 | 2,144.00 | 2,160.00 | 2,160.00 | 1,074,189 |
21 May 2024 | 2,180.00 | 2,202.00 | 2,168.00 | 2,168.00 | 2,168.00 | 393,580 |
20 May 2024 | 2,126.00 | 2,210.25 | 2,120.00 | 2,200.00 | 2,200.00 | 578,267 |
17 May 2024 | 2,126.00 | 2,126.00 | 2,100.00 | 2,120.00 | 2,120.00 | 390,797 |
16 May 2024 | 2,120.00 | 2,127.26 | 2,098.00 | 2,120.00 | 2,120.00 | 379,608 |
15 May 2024 | 2,106.00 | 2,120.00 | 2,080.00 | 2,110.00 | 2,110.00 | 447,752 |
14 May 2024 | 2,096.00 | 2,100.00 | 2,074.00 | 2,094.00 | 2,094.00 | 440,610 |
13 May 2024 | 2,114.00 | 2,118.00 | 2,080.00 | 2,088.00 | 2,088.00 | 206,142 |
10 May 2024 | 2,114.00 | 2,126.00 | 2,108.00 | 2,112.00 | 2,112.00 | 428,778 |
09 May 2024 | 2,098.00 | 2,114.00 | 2,077.04 | 2,114.00 | 2,114.00 | 823,195 |
08 May 2024 | 2,086.00 | 2,104.00 | 2,080.00 | 2,096.00 | 2,096.00 | 1,761,979 |
07 May 2024 | 2,048.00 | 2,078.00 | 2,032.00 | 2,078.00 | 2,078.00 | 829,958 |
03 May 2024 | 2,026.00 | 2,038.00 | 2,008.00 | 2,014.00 | 2,014.00 | 298,966 |
02 May 2024 | 2,032.00 | 2,038.00 | 2,010.00 | 2,010.00 | 2,010.00 | 884,895 |
01 May 2024 | 2,004.00 | 2,040.00 | 2,004.00 | 2,026.00 | 2,026.00 | 1,153,542 |
30 Apr 2024 | 2,052.00 | 2,076.00 | 2,034.00 | 2,050.00 | 2,050.00 | 599,970 |
29 Apr 2024 | 2,016.00 | 2,042.00 | 1,997.00 | 2,042.00 | 2,042.00 | 912,627 |
26 Apr 2024 | 1,981.00 | 2,014.00 | 1,978.00 | 2,010.00 | 2,010.00 | 1,128,385 |
25 Apr 2024 | 1,970.00 | 2,012.00 | 1,948.00 | 1,967.00 | 1,967.00 | 1,052,454 |
24 Apr 2024 | 2,014.00 | 2,014.00 | 1,985.00 | 1,990.00 | 1,990.00 | 441,573 |
23 Apr 2024 | 2,004.00 | 2,030.00 | 2,002.00 | 2,012.00 | 2,012.00 | 530,042 |
22 Apr 2024 | 2,000.00 | 2,022.00 | 1,971.00 | 1,995.00 | 1,995.00 | 899,696 |
19 Apr 2024 | 1,981.00 | 1,984.00 | 1,953.00 | 1,980.00 | 1,980.00 | 3,388,919 |
18 Apr 2024 | 2,048.00 | 2,048.00 | 1,979.00 | 1,993.00 | 1,993.00 | 3,026,741 |
18 Apr 2024 | 20.8 Dividend | |||||
17 Apr 2024 | 1,996.00 | 2,024.00 | 1,995.00 | 2,010.00 | 1,989.20 | 607,994 |
16 Apr 2024 | 2,010.00 | 2,018.00 | 1,984.00 | 2,008.00 | 1,987.22 | 769,285 |
15 Apr 2024 | 2,026.00 | 2,074.00 | 2,004.00 | 2,046.00 | 2,024.83 | 969,646 |
12 Apr 2024 | 2,058.00 | 2,072.00 | 2,030.00 | 2,030.00 | 2,008.99 | 2,525,916 |
11 Apr 2024 | 2,026.00 | 2,066.00 | 2,026.00 | 2,046.00 | 2,024.83 | 1,578,815 |
10 Apr 2024 | 2,070.00 | 2,094.00 | 2,048.00 | 2,070.00 | 2,048.58 | 717,258 |
09 Apr 2024 | 2,026.00 | 2,086.00 | 2,024.00 | 2,054.00 | 2,032.74 | 1,615,942 |
08 Apr 2024 | 2,050.00 | 2,052.00 | 2,018.00 | 2,030.00 | 2,008.99 | 683,922 |
05 Apr 2024 | 2,040.00 | 2,056.00 | 2,032.00 | 2,044.00 | 2,022.85 | 2,343,303 |
04 Apr 2024 | 2,032.00 | 2,074.00 | 2,028.00 | 2,074.00 | 2,052.54 | 634,155 |
03 Apr 2024 | 2,000.00 | 2,042.00 | 1,999.00 | 2,042.00 | 2,020.87 | 1,143,872 |
02 Apr 2024 | 2,040.00 | 2,048.01 | 2,004.00 | 2,004.00 | 1,983.26 | 1,078,318 |
28 Mar 2024 | 2,036.00 | 2,036.00 | 2,013.00 | 2,022.00 | 2,001.08 | 637,606 |
27 Mar 2024 | 2,017.00 | 2,021.00 | 2,008.00 | 2,021.00 | 2,000.09 | 1,112,036 |
26 Mar 2024 | 2,000.00 | 2,024.00 | 2,000.00 | 2,017.00 | 1,996.13 | 927,979 |
25 Mar 2024 | 2,028.00 | 2,034.00 | 1,988.50 | 2,012.00 | 1,991.18 | 1,797,259 |
22 Mar 2024 | 2,028.00 | 2,031.00 | 2,005.00 | 2,025.00 | 2,004.04 | 907,774 |
21 Mar 2024 | 1,978.00 | 2,023.00 | 1,964.00 | 2,015.00 | 1,994.15 | 883,803 |
20 Mar 2024 | 1,960.50 | 1,981.50 | 1,945.00 | 1,951.00 | 1,930.81 | 631,391 |
19 Mar 2024 | 1,990.00 | 2,005.64 | 1,981.50 | 1,996.50 | 1,975.84 | 2,083,691 |
18 Mar 2024 | 2,010.00 | 2,015.00 | 1,993.00 | 2,000.00 | 1,979.30 | 948,302 |
15 Mar 2024 | 1,980.00 | 2,028.00 | 1,978.50 | 2,010.00 | 1,989.20 | 1,912,192 |
14 Mar 2024 | 1,964.00 | 1,986.50 | 1,945.50 | 1,986.00 | 1,965.45 | 1,501,031 |
13 Mar 2024 | 1,936.50 | 1,953.50 | 1,907.50 | 1,953.50 | 1,933.28 | 1,063,575 |
12 Mar 2024 | 1,914.00 | 1,932.50 | 1,901.50 | 1,932.50 | 1,912.50 | 704,969 |
11 Mar 2024 | 1,901.00 | 1,910.26 | 1,884.00 | 1,893.50 | 1,873.91 | 450,027 |
08 Mar 2024 | 1,918.00 | 1,945.00 | 1,894.50 | 1,918.00 | 1,898.15 | 784,532 |
07 Mar 2024 | 1,927.50 | 1,941.00 | 1,906.00 | 1,908.00 | 1,888.26 | 931,193 |
06 Mar 2024 | 1,885.00 | 1,936.00 | 1,881.00 | 1,928.00 | 1,908.05 | 1,701,850 |
05 Mar 2024 | 1,836.50 | 1,886.00 | 1,832.00 | 1,880.00 | 1,860.55 | 972,660 |
04 Mar 2024 | 1,845.00 | 1,862.00 | 1,817.50 | 1,852.00 | 1,832.83 | 538,784 |
01 Mar 2024 | 1,841.50 | 1,852.00 | 1,827.00 | 1,852.00 | 1,832.83 | 1,184,945 |
29 Feb 2024 | 1,897.50 | 1,897.50 | 1,773.50 | 1,833.00 | 1,814.03 | 2,161,353 |
28 Feb 2024 | 1,876.50 | 1,877.50 | 1,854.00 | 1,876.50 | 1,857.08 | 2,506,657 |
27 Feb 2024 | 1,868.50 | 1,872.00 | 1,857.00 | 1,863.00 | 1,843.72 | 252,775 |
26 Feb 2024 | 1,871.50 | 1,875.50 | 1,848.00 | 1,857.50 | 1,838.28 | 1,679,271 |
23 Feb 2024 | 1,828.50 | 1,885.50 | 1,828.50 | 1,862.50 | 1,843.23 | 1,270,811 |
22 Feb 2024 | 1,861.00 | 1,876.00 | 1,850.50 | 1,866.00 | 1,846.69 | 647,679 |
21 Feb 2024 | 1,841.00 | 1,856.50 | 1,831.00 | 1,854.50 | 1,835.31 | 356,869 |
20 Feb 2024 | 1,851.00 | 1,855.50 | 1,822.00 | 1,838.50 | 1,819.47 | 566,565 |
19 Feb 2024 | 1,860.50 | 1,868.00 | 1,853.50 | 1,860.00 | 1,840.75 | 301,256 |
16 Feb 2024 | 1,810.00 | 1,871.50 | 1,810.00 | 1,870.50 | 1,851.14 | 980,004 |
15 Feb 2024 | 1,825.50 | 1,836.50 | 1,800.50 | 1,801.00 | 1,782.36 | 462,778 |
14 Feb 2024 | 1,819.00 | 1,836.00 | 1,801.43 | 1,801.50 | 1,782.86 | 475,730 |
13 Feb 2024 | 1,793.00 | 1,815.50 | 1,771.50 | 1,792.50 | 1,773.95 | 1,364,676 |
12 Feb 2024 | 1,807.50 | 1,830.00 | 1,801.00 | 1,814.00 | 1,795.23 | 318,512 |
09 Feb 2024 | 1,807.50 | 1,815.50 | 1,793.00 | 1,801.00 | 1,782.36 | 579,998 |
08 Feb 2024 | 1,804.50 | 1,825.00 | 1,794.00 | 1,802.50 | 1,783.85 | 1,143,135 |
07 Feb 2024 | 1,826.00 | 1,835.00 | 1,802.50 | 1,809.50 | 1,790.77 | 2,055,150 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |