Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 2,798.00 | 2,840.00 | 2,755.00 | 2,755.00 | 2,755.00 | 12,300 |
26 Jun 2024 | 2,707.00 | 2,798.00 | 2,707.00 | 2,798.00 | 2,798.00 | 13,800 |
25 Jun 2024 | 2,680.00 | 2,735.00 | 2,660.00 | 2,682.00 | 2,682.00 | 25,900 |
24 Jun 2024 | 2,640.00 | 2,678.00 | 2,619.00 | 2,678.00 | 2,678.00 | 11,600 |
21 Jun 2024 | 2,627.00 | 2,634.00 | 2,615.00 | 2,634.00 | 2,634.00 | 1,800 |
20 Jun 2024 | 2,585.00 | 2,628.00 | 2,585.00 | 2,628.00 | 2,628.00 | 1,700 |
19 Jun 2024 | 2,610.00 | 2,637.00 | 2,603.00 | 2,612.00 | 2,612.00 | 2,500 |
18 Jun 2024 | 2,594.00 | 2,620.00 | 2,585.00 | 2,611.00 | 2,611.00 | 3,200 |
17 Jun 2024 | 2,602.00 | 2,605.00 | 2,577.00 | 2,577.00 | 2,577.00 | 4,800 |
14 Jun 2024 | 2,563.00 | 2,633.00 | 2,560.00 | 2,617.00 | 2,617.00 | 14,200 |
13 Jun 2024 | 2,586.00 | 2,593.00 | 2,562.00 | 2,569.00 | 2,569.00 | 3,200 |
12 Jun 2024 | 2,592.00 | 2,596.00 | 2,567.00 | 2,581.00 | 2,581.00 | 3,300 |
11 Jun 2024 | 2,545.00 | 2,606.00 | 2,545.00 | 2,600.00 | 2,600.00 | 7,600 |
10 Jun 2024 | 2,581.00 | 2,584.00 | 2,528.00 | 2,549.00 | 2,549.00 | 14,600 |
07 Jun 2024 | 2,589.00 | 2,619.00 | 2,567.00 | 2,598.00 | 2,598.00 | 4,800 |
06 Jun 2024 | 2,633.00 | 2,633.00 | 2,564.00 | 2,571.00 | 2,571.00 | 4,800 |
05 Jun 2024 | 2,620.00 | 2,620.00 | 2,572.00 | 2,602.00 | 2,602.00 | 7,800 |
04 Jun 2024 | 2,587.00 | 2,639.00 | 2,583.00 | 2,600.00 | 2,600.00 | 8,900 |
03 Jun 2024 | 2,641.00 | 2,641.00 | 2,600.00 | 2,614.00 | 2,614.00 | 4,300 |
31 May 2024 | 2,583.00 | 2,641.00 | 2,583.00 | 2,616.00 | 2,616.00 | 11,400 |
30 May 2024 | 2,587.00 | 2,604.00 | 2,550.00 | 2,584.00 | 2,584.00 | 18,300 |
29 May 2024 | 2,676.00 | 2,676.00 | 2,567.00 | 2,602.00 | 2,602.00 | 7,200 |
28 May 2024 | 2,650.00 | 2,686.00 | 2,621.00 | 2,659.00 | 2,659.00 | 11,800 |
27 May 2024 | 2,622.00 | 2,675.00 | 2,620.00 | 2,660.00 | 2,660.00 | 17,000 |
24 May 2024 | 2,616.00 | 2,618.00 | 2,566.00 | 2,605.00 | 2,605.00 | 3,300 |
23 May 2024 | 2,571.00 | 2,620.00 | 2,570.00 | 2,620.00 | 2,620.00 | 5,600 |
22 May 2024 | 2,631.00 | 2,635.00 | 2,570.00 | 2,570.00 | 2,570.00 | 6,100 |
21 May 2024 | 2,600.00 | 2,649.00 | 2,592.00 | 2,627.00 | 2,627.00 | 16,300 |
20 May 2024 | 2,552.00 | 2,590.00 | 2,551.00 | 2,585.00 | 2,585.00 | 6,900 |
17 May 2024 | 2,547.00 | 2,589.00 | 2,543.00 | 2,552.00 | 2,552.00 | 5,800 |
16 May 2024 | 2,555.00 | 2,555.00 | 2,500.00 | 2,547.00 | 2,547.00 | 18,700 |
15 May 2024 | 2,534.00 | 2,553.00 | 2,508.00 | 2,553.00 | 2,553.00 | 11,100 |
14 May 2024 | 2,562.00 | 2,631.00 | 2,506.00 | 2,508.00 | 2,508.00 | 38,400 |
13 May 2024 | 2,647.00 | 2,648.00 | 2,583.00 | 2,634.00 | 2,634.00 | 16,500 |
10 May 2024 | 2,680.00 | 2,682.00 | 2,598.00 | 2,601.00 | 2,601.00 | 16,300 |
09 May 2024 | 2,654.00 | 2,700.00 | 2,605.00 | 2,693.00 | 2,693.00 | 14,700 |
08 May 2024 | 2,610.00 | 2,625.00 | 2,602.00 | 2,605.00 | 2,605.00 | 5,300 |
07 May 2024 | 2,674.00 | 2,674.00 | 2,606.00 | 2,606.00 | 2,606.00 | 10,300 |
02 May 2024 | 2,657.00 | 2,664.00 | 2,627.00 | 2,633.00 | 2,633.00 | 3,700 |
01 May 2024 | 2,673.00 | 2,673.00 | 2,640.00 | 2,668.00 | 2,668.00 | 6,300 |
30 Apr 2024 | 2,570.00 | 2,673.00 | 2,570.00 | 2,656.00 | 2,656.00 | 14,100 |
26 Apr 2024 | 2,579.00 | 2,602.00 | 2,531.00 | 2,581.00 | 2,581.00 | 49,500 |
25 Apr 2024 | 2,589.00 | 2,593.00 | 2,565.00 | 2,587.00 | 2,587.00 | 6,200 |
24 Apr 2024 | 2,536.00 | 2,617.00 | 2,536.00 | 2,612.00 | 2,612.00 | 12,800 |
23 Apr 2024 | 2,573.00 | 2,573.00 | 2,526.00 | 2,536.00 | 2,536.00 | 11,500 |
22 Apr 2024 | 2,443.00 | 2,601.00 | 2,443.00 | 2,597.00 | 2,597.00 | 35,800 |
19 Apr 2024 | 2,478.00 | 2,500.00 | 2,375.00 | 2,429.00 | 2,429.00 | 36,900 |
18 Apr 2024 | 2,445.00 | 2,508.00 | 2,432.00 | 2,484.00 | 2,484.00 | 12,500 |
17 Apr 2024 | 2,493.00 | 2,493.00 | 2,440.00 | 2,445.00 | 2,445.00 | 23,700 |
16 Apr 2024 | 2,585.00 | 2,586.00 | 2,477.00 | 2,488.00 | 2,488.00 | 34,200 |
15 Apr 2024 | 2,577.00 | 2,598.00 | 2,565.00 | 2,581.00 | 2,581.00 | 9,400 |
12 Apr 2024 | 2,637.00 | 2,637.00 | 2,585.00 | 2,594.00 | 2,594.00 | 9,700 |
11 Apr 2024 | 2,663.00 | 2,663.00 | 2,600.00 | 2,633.00 | 2,633.00 | 8,300 |
10 Apr 2024 | 2,618.00 | 2,664.00 | 2,614.00 | 2,664.00 | 2,664.00 | 15,000 |
09 Apr 2024 | 2,639.00 | 2,639.00 | 2,586.00 | 2,618.00 | 2,618.00 | 14,600 |
08 Apr 2024 | 2,638.00 | 2,659.00 | 2,589.00 | 2,608.00 | 2,608.00 | 12,100 |
05 Apr 2024 | 2,650.00 | 2,650.00 | 2,582.00 | 2,605.00 | 2,605.00 | 12,100 |
04 Apr 2024 | 2,677.00 | 2,677.00 | 2,643.00 | 2,652.00 | 2,652.00 | 7,800 |
03 Apr 2024 | 2,600.00 | 2,680.00 | 2,598.00 | 2,648.00 | 2,648.00 | 7,500 |
02 Apr 2024 | 2,682.00 | 2,682.00 | 2,605.00 | 2,629.00 | 2,629.00 | 13,900 |
01 Apr 2024 | 2,705.00 | 2,705.00 | 2,635.00 | 2,656.00 | 2,656.00 | 7,200 |
29 Mar 2024 | 2,671.00 | 2,695.00 | 2,671.00 | 2,695.00 | 2,695.00 | 2,600 |
28 Mar 2024 | 2,671.00 | 2,710.00 | 2,660.00 | 2,671.00 | 2,671.00 | 9,800 |
28 Mar 2024 | 7 Dividend | |||||
27 Mar 2024 | 2,667.00 | 2,697.00 | 2,667.00 | 2,683.00 | 2,676.00 | 5,200 |
26 Mar 2024 | 2,632.00 | 2,707.00 | 2,630.00 | 2,683.00 | 2,676.00 | 9,200 |
25 Mar 2024 | 2,653.00 | 2,668.00 | 2,632.00 | 2,642.00 | 2,635.11 | 7,600 |
22 Mar 2024 | 2,693.00 | 2,693.00 | 2,638.00 | 2,668.00 | 2,661.04 | 10,500 |
21 Mar 2024 | 2,700.00 | 2,737.00 | 2,669.00 | 2,693.00 | 2,685.97 | 21,100 |
19 Mar 2024 | 2,665.00 | 2,720.00 | 2,662.00 | 2,696.00 | 2,688.97 | 12,200 |
18 Mar 2024 | 2,630.00 | 2,660.00 | 2,621.00 | 2,658.00 | 2,651.07 | 8,000 |
15 Mar 2024 | 2,583.00 | 2,614.00 | 2,561.00 | 2,605.00 | 2,598.20 | 9,100 |
14 Mar 2024 | 2,568.00 | 2,613.00 | 2,562.00 | 2,585.00 | 2,578.26 | 8,000 |
13 Mar 2024 | 2,602.00 | 2,628.00 | 2,547.00 | 2,573.00 | 2,566.29 | 12,000 |
12 Mar 2024 | 2,603.00 | 2,607.00 | 2,586.00 | 2,601.00 | 2,594.21 | 4,700 |
11 Mar 2024 | 2,658.00 | 2,660.00 | 2,602.00 | 2,619.00 | 2,612.17 | 16,800 |
08 Mar 2024 | 2,711.00 | 2,767.00 | 2,686.00 | 2,697.00 | 2,689.96 | 21,500 |
07 Mar 2024 | 2,628.00 | 2,738.00 | 2,628.00 | 2,723.00 | 2,715.90 | 30,900 |
06 Mar 2024 | 2,623.00 | 2,669.00 | 2,603.00 | 2,628.00 | 2,621.14 | 12,900 |
05 Mar 2024 | 2,581.00 | 2,647.00 | 2,581.00 | 2,623.00 | 2,616.16 | 11,300 |
04 Mar 2024 | 2,623.00 | 2,630.00 | 2,580.00 | 2,580.00 | 2,573.27 | 14,600 |
01 Mar 2024 | 2,646.00 | 2,664.00 | 2,616.00 | 2,638.00 | 2,631.12 | 10,000 |
29 Feb 2024 | 2,563.00 | 2,656.00 | 2,563.00 | 2,637.00 | 2,630.12 | 17,500 |
28 Feb 2024 | 2,528.00 | 2,579.00 | 2,528.00 | 2,563.00 | 2,556.31 | 17,000 |
27 Feb 2024 | 2,507.00 | 2,565.00 | 2,507.00 | 2,553.00 | 2,546.34 | 18,100 |
26 Feb 2024 | 2,552.00 | 2,568.00 | 2,505.00 | 2,505.00 | 2,498.46 | 45,600 |
22 Feb 2024 | 2,550.00 | 2,591.00 | 2,537.00 | 2,552.00 | 2,545.34 | 22,300 |
21 Feb 2024 | 2,612.00 | 2,622.00 | 2,526.00 | 2,530.00 | 2,523.40 | 32,200 |
20 Feb 2024 | 2,618.00 | 2,680.00 | 2,601.00 | 2,633.00 | 2,626.13 | 23,500 |
19 Feb 2024 | 2,606.00 | 2,659.00 | 2,580.00 | 2,618.00 | 2,611.17 | 28,100 |
16 Feb 2024 | 2,546.00 | 2,605.00 | 2,532.00 | 2,581.00 | 2,574.27 | 21,700 |
15 Feb 2024 | 2,555.00 | 2,581.00 | 2,525.00 | 2,540.00 | 2,533.37 | 29,700 |
14 Feb 2024 | 2,631.00 | 2,638.00 | 2,539.00 | 2,575.00 | 2,568.28 | 76,000 |
13 Feb 2024 | 2,764.00 | 2,779.00 | 2,586.00 | 2,631.00 | 2,624.14 | 162,200 |
09 Feb 2024 | 2,975.00 | 3,105.00 | 2,963.00 | 3,095.00 | 3,086.93 | 69,900 |
08 Feb 2024 | 2,902.00 | 2,966.00 | 2,872.00 | 2,963.00 | 2,955.27 | 18,400 |
07 Feb 2024 | 2,953.00 | 2,960.00 | 2,899.00 | 2,912.00 | 2,904.40 | 8,500 |
06 Feb 2024 | 2,922.00 | 2,958.00 | 2,902.00 | 2,933.00 | 2,925.35 | 12,200 |
05 Feb 2024 | 2,935.00 | 2,959.00 | 2,879.00 | 2,923.00 | 2,915.37 | 15,400 |
02 Feb 2024 | 2,898.00 | 2,938.00 | 2,857.00 | 2,933.00 | 2,925.35 | 15,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |