Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 2,501.00 | 2,503.00 | 2,455.00 | 2,477.00 | 2,477.00 | 60,500 |
26 Jun 2024 | 2,531.00 | 2,531.00 | 2,499.00 | 2,523.00 | 2,523.00 | 56,600 |
25 Jun 2024 | 2,502.00 | 2,544.00 | 2,502.00 | 2,521.00 | 2,521.00 | 73,800 |
24 Jun 2024 | 2,488.00 | 2,508.00 | 2,457.00 | 2,502.00 | 2,502.00 | 82,500 |
21 Jun 2024 | 2,558.00 | 2,568.00 | 2,461.00 | 2,488.00 | 2,488.00 | 128,800 |
20 Jun 2024 | 2,587.00 | 2,587.00 | 2,510.00 | 2,568.00 | 2,568.00 | 76,900 |
19 Jun 2024 | 2,647.00 | 2,662.00 | 2,580.00 | 2,595.00 | 2,595.00 | 112,800 |
18 Jun 2024 | 2,578.00 | 2,671.00 | 2,567.00 | 2,671.00 | 2,671.00 | 208,800 |
17 Jun 2024 | 2,524.00 | 2,557.00 | 2,484.00 | 2,541.00 | 2,541.00 | 112,300 |
14 Jun 2024 | 2,486.00 | 2,578.00 | 2,470.00 | 2,564.00 | 2,564.00 | 116,900 |
13 Jun 2024 | 2,555.00 | 2,555.00 | 2,474.00 | 2,475.00 | 2,475.00 | 162,900 |
12 Jun 2024 | 2,508.00 | 2,563.00 | 2,492.00 | 2,562.00 | 2,562.00 | 96,200 |
11 Jun 2024 | 2,473.00 | 2,559.00 | 2,463.00 | 2,520.00 | 2,520.00 | 95,500 |
10 Jun 2024 | 2,443.00 | 2,471.00 | 2,363.00 | 2,462.00 | 2,462.00 | 119,300 |
07 Jun 2024 | 2,484.00 | 2,516.00 | 2,416.00 | 2,437.00 | 2,437.00 | 114,500 |
06 Jun 2024 | 2,510.00 | 2,540.00 | 2,464.00 | 2,495.00 | 2,495.00 | 162,300 |
05 Jun 2024 | 2,592.00 | 2,606.00 | 2,534.00 | 2,534.00 | 2,534.00 | 95,200 |
04 Jun 2024 | 2,521.00 | 2,618.00 | 2,520.00 | 2,591.00 | 2,591.00 | 188,900 |
03 Jun 2024 | 2,525.00 | 2,551.00 | 2,512.00 | 2,543.00 | 2,543.00 | 84,400 |
31 May 2024 | 2,508.00 | 2,535.00 | 2,443.00 | 2,515.00 | 2,515.00 | 170,700 |
30 May 2024 | 2,501.00 | 2,535.00 | 2,485.00 | 2,503.00 | 2,503.00 | 101,500 |
29 May 2024 | 2,550.00 | 2,599.00 | 2,525.00 | 2,539.00 | 2,539.00 | 167,400 |
28 May 2024 | 2,542.00 | 2,557.00 | 2,526.00 | 2,544.00 | 2,544.00 | 70,600 |
27 May 2024 | 2,520.00 | 2,548.00 | 2,507.00 | 2,548.00 | 2,548.00 | 70,500 |
24 May 2024 | 2,483.00 | 2,534.00 | 2,480.00 | 2,505.00 | 2,505.00 | 110,600 |
23 May 2024 | 2,529.00 | 2,555.00 | 2,482.00 | 2,505.00 | 2,505.00 | 144,100 |
22 May 2024 | 2,438.00 | 2,544.00 | 2,423.00 | 2,534.00 | 2,534.00 | 320,500 |
21 May 2024 | 2,395.00 | 2,455.00 | 2,395.00 | 2,407.00 | 2,407.00 | 189,700 |
20 May 2024 | 2,345.00 | 2,369.00 | 2,337.00 | 2,363.00 | 2,363.00 | 82,800 |
17 May 2024 | 2,279.00 | 2,334.00 | 2,270.00 | 2,327.00 | 2,327.00 | 65,400 |
16 May 2024 | 2,298.00 | 2,320.00 | 2,291.00 | 2,304.00 | 2,304.00 | 90,200 |
15 May 2024 | 2,306.00 | 2,327.00 | 2,287.00 | 2,287.00 | 2,287.00 | 108,600 |
14 May 2024 | 2,275.00 | 2,295.00 | 2,250.00 | 2,282.00 | 2,282.00 | 146,500 |
13 May 2024 | 2,231.00 | 2,339.00 | 2,199.00 | 2,325.00 | 2,325.00 | 190,600 |
10 May 2024 | 2,329.00 | 2,348.00 | 2,194.00 | 2,203.00 | 2,203.00 | 288,900 |
09 May 2024 | 2,307.00 | 2,328.00 | 2,288.00 | 2,319.00 | 2,319.00 | 116,100 |
08 May 2024 | 2,312.00 | 2,357.00 | 2,312.00 | 2,327.00 | 2,327.00 | 106,100 |
07 May 2024 | 2,299.00 | 2,339.00 | 2,299.00 | 2,305.00 | 2,305.00 | 99,700 |
02 May 2024 | 2,292.00 | 2,306.00 | 2,273.00 | 2,284.00 | 2,284.00 | 68,900 |
01 May 2024 | 2,321.00 | 2,321.00 | 2,280.00 | 2,293.00 | 2,293.00 | 108,400 |
30 Apr 2024 | 2,299.00 | 2,342.00 | 2,277.00 | 2,342.00 | 2,342.00 | 187,300 |
26 Apr 2024 | 2,173.00 | 2,253.00 | 2,173.00 | 2,249.00 | 2,249.00 | 146,800 |
25 Apr 2024 | 2,184.00 | 2,202.00 | 2,169.00 | 2,187.00 | 2,187.00 | 134,900 |
24 Apr 2024 | 2,147.00 | 2,190.00 | 2,146.00 | 2,172.00 | 2,172.00 | 111,000 |
23 Apr 2024 | 2,146.00 | 2,164.00 | 2,138.00 | 2,151.00 | 2,151.00 | 83,700 |
22 Apr 2024 | 2,150.00 | 2,166.00 | 2,128.00 | 2,146.00 | 2,146.00 | 79,600 |
19 Apr 2024 | 2,149.00 | 2,154.00 | 2,090.00 | 2,105.00 | 2,105.00 | 125,800 |
18 Apr 2024 | 2,102.00 | 2,157.00 | 2,098.00 | 2,155.00 | 2,155.00 | 169,000 |
17 Apr 2024 | 2,078.00 | 2,088.00 | 2,052.00 | 2,080.00 | 2,080.00 | 136,000 |
16 Apr 2024 | 2,099.00 | 2,109.00 | 2,056.00 | 2,058.00 | 2,058.00 | 129,500 |
15 Apr 2024 | 2,056.00 | 2,115.00 | 2,050.00 | 2,107.00 | 2,107.00 | 126,900 |
12 Apr 2024 | 2,063.00 | 2,082.00 | 2,046.00 | 2,077.00 | 2,077.00 | 97,100 |
11 Apr 2024 | 2,007.00 | 2,064.00 | 2,000.00 | 2,063.00 | 2,063.00 | 79,300 |
10 Apr 2024 | 1,998.00 | 2,055.00 | 1,998.00 | 2,040.00 | 2,040.00 | 131,700 |
09 Apr 2024 | 1,969.00 | 1,990.00 | 1,966.00 | 1,988.00 | 1,988.00 | 65,600 |
08 Apr 2024 | 1,956.00 | 1,974.00 | 1,943.00 | 1,974.00 | 1,974.00 | 63,800 |
05 Apr 2024 | 1,940.00 | 1,953.00 | 1,931.00 | 1,950.00 | 1,950.00 | 90,000 |
04 Apr 2024 | 2,001.00 | 2,001.00 | 1,967.00 | 1,967.00 | 1,967.00 | 99,600 |
03 Apr 2024 | 2,025.00 | 2,068.00 | 2,001.00 | 2,001.00 | 2,001.00 | 207,800 |
02 Apr 2024 | 2,042.00 | 2,055.00 | 2,027.00 | 2,043.00 | 2,043.00 | 110,800 |
01 Apr 2024 | 2,062.00 | 2,063.00 | 2,029.00 | 2,039.00 | 2,039.00 | 128,000 |
29 Mar 2024 | 2,047.00 | 2,072.00 | 2,044.00 | 2,067.00 | 2,067.00 | 51,100 |
28 Mar 2024 | 2,070.00 | 2,077.00 | 2,040.00 | 2,044.00 | 2,044.00 | 91,600 |
28 Mar 2024 | 60 Dividend | |||||
27 Mar 2024 | 2,098.00 | 2,120.00 | 2,095.00 | 2,103.00 | 2,043.00 | 103,600 |
26 Mar 2024 | 2,055.00 | 2,085.00 | 2,045.00 | 2,084.00 | 2,024.54 | 75,900 |
25 Mar 2024 | 2,060.00 | 2,079.00 | 2,043.00 | 2,062.00 | 2,003.17 | 105,700 |
22 Mar 2024 | 2,100.00 | 2,103.00 | 2,055.00 | 2,077.00 | 2,017.74 | 176,900 |
21 Mar 2024 | 2,111.00 | 2,136.00 | 2,092.00 | 2,098.00 | 2,038.14 | 191,000 |
19 Mar 2024 | 2,150.00 | 2,160.00 | 2,081.00 | 2,111.00 | 2,050.77 | 215,400 |
18 Mar 2024 | 2,143.00 | 2,158.00 | 2,137.00 | 2,151.00 | 2,089.63 | 45,000 |
15 Mar 2024 | 2,126.00 | 2,155.00 | 2,122.00 | 2,143.00 | 2,081.86 | 51,200 |
14 Mar 2024 | 2,141.00 | 2,141.00 | 2,110.00 | 2,127.00 | 2,066.32 | 52,100 |
13 Mar 2024 | 2,190.00 | 2,197.00 | 2,124.00 | 2,128.00 | 2,067.29 | 70,000 |
12 Mar 2024 | 2,148.00 | 2,191.00 | 2,143.00 | 2,188.00 | 2,125.57 | 62,700 |
11 Mar 2024 | 2,225.00 | 2,225.00 | 2,159.00 | 2,169.00 | 2,107.12 | 89,700 |
08 Mar 2024 | 2,201.00 | 2,247.00 | 2,193.00 | 2,242.00 | 2,178.03 | 78,800 |
07 Mar 2024 | 2,255.00 | 2,255.00 | 2,202.00 | 2,211.00 | 2,147.92 | 91,500 |
06 Mar 2024 | 2,239.00 | 2,264.00 | 2,224.00 | 2,263.00 | 2,198.44 | 112,100 |
05 Mar 2024 | 2,195.00 | 2,232.00 | 2,169.00 | 2,232.00 | 2,168.32 | 81,800 |
04 Mar 2024 | 2,195.00 | 2,234.00 | 2,175.00 | 2,206.00 | 2,143.06 | 104,000 |
01 Mar 2024 | 2,174.00 | 2,197.00 | 2,157.00 | 2,191.00 | 2,128.49 | 76,300 |
29 Feb 2024 | 2,145.00 | 2,169.00 | 2,140.00 | 2,140.00 | 2,078.94 | 32,800 |
28 Feb 2024 | 2,141.00 | 2,170.00 | 2,140.00 | 2,160.00 | 2,098.37 | 51,300 |
27 Feb 2024 | 2,171.00 | 2,180.00 | 2,144.00 | 2,145.00 | 2,083.80 | 60,300 |
26 Feb 2024 | 2,189.00 | 2,200.00 | 2,161.00 | 2,162.00 | 2,100.32 | 67,500 |
22 Feb 2024 | 2,189.00 | 2,207.00 | 2,181.00 | 2,189.00 | 2,126.55 | 35,300 |
21 Feb 2024 | 2,201.00 | 2,209.00 | 2,181.00 | 2,189.00 | 2,126.55 | 41,400 |
20 Feb 2024 | 2,234.00 | 2,250.00 | 2,210.00 | 2,211.00 | 2,147.92 | 50,100 |
19 Feb 2024 | 2,179.00 | 2,231.00 | 2,179.00 | 2,228.00 | 2,164.43 | 39,500 |
16 Feb 2024 | 2,151.00 | 2,210.00 | 2,151.00 | 2,179.00 | 2,116.83 | 100,400 |
15 Feb 2024 | 2,154.00 | 2,167.00 | 2,129.00 | 2,139.00 | 2,077.97 | 71,600 |
14 Feb 2024 | 2,191.00 | 2,191.00 | 2,131.00 | 2,152.00 | 2,090.60 | 104,600 |
13 Feb 2024 | 2,174.00 | 2,210.00 | 2,118.00 | 2,208.00 | 2,145.00 | 177,500 |
09 Feb 2024 | 2,250.00 | 2,253.00 | 2,217.00 | 2,242.00 | 2,178.03 | 102,900 |
08 Feb 2024 | 2,273.00 | 2,278.00 | 2,224.00 | 2,252.00 | 2,187.75 | 74,700 |
07 Feb 2024 | 2,254.00 | 2,279.00 | 2,250.00 | 2,265.00 | 2,200.38 | 53,000 |
06 Feb 2024 | 2,261.00 | 2,271.00 | 2,245.00 | 2,254.00 | 2,189.69 | 75,100 |
05 Feb 2024 | 2,291.00 | 2,291.00 | 2,255.00 | 2,270.00 | 2,205.24 | 87,200 |
02 Feb 2024 | 2,320.00 | 2,320.00 | 2,273.00 | 2,279.00 | 2,213.98 | 83,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |