Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 4,065.00 | 4,149.00 | 4,063.00 | 4,128.00 | 4,128.00 | 624,200 |
02 Jul 2024 | 4,060.00 | 4,092.00 | 4,014.00 | 4,072.00 | 4,072.00 | 971,000 |
01 Jul 2024 | 4,022.00 | 4,080.00 | 4,021.00 | 4,058.00 | 4,058.00 | 719,500 |
28 Jun 2024 | 4,041.00 | 4,070.00 | 4,012.00 | 4,028.00 | 4,028.00 | 1,049,900 |
27 Jun 2024 | 4,007.00 | 4,066.00 | 4,007.00 | 4,042.00 | 4,042.00 | 1,142,500 |
26 Jun 2024 | 3,996.00 | 4,034.00 | 3,984.00 | 4,019.00 | 4,019.00 | 1,026,900 |
25 Jun 2024 | 3,915.00 | 3,993.00 | 3,898.00 | 3,971.00 | 3,971.00 | 755,100 |
24 Jun 2024 | 3,894.00 | 3,903.00 | 3,841.00 | 3,888.00 | 3,888.00 | 742,000 |
21 Jun 2024 | 3,885.00 | 3,916.00 | 3,859.00 | 3,885.00 | 3,885.00 | 1,087,200 |
20 Jun 2024 | 3,798.00 | 3,920.00 | 3,793.00 | 3,909.00 | 3,909.00 | 913,500 |
19 Jun 2024 | 3,816.00 | 3,842.00 | 3,801.00 | 3,816.00 | 3,816.00 | 726,900 |
18 Jun 2024 | 3,820.00 | 3,847.00 | 3,769.00 | 3,797.00 | 3,797.00 | 958,800 |
17 Jun 2024 | 3,851.00 | 3,857.00 | 3,759.00 | 3,816.00 | 3,816.00 | 996,900 |
14 Jun 2024 | 3,875.00 | 3,888.00 | 3,832.00 | 3,872.00 | 3,872.00 | 1,455,600 |
13 Jun 2024 | 3,859.00 | 3,876.00 | 3,833.00 | 3,859.00 | 3,859.00 | 1,031,200 |
12 Jun 2024 | 3,846.00 | 3,859.00 | 3,766.00 | 3,789.00 | 3,789.00 | 815,500 |
11 Jun 2024 | 3,814.00 | 3,843.00 | 3,782.00 | 3,833.00 | 3,833.00 | 1,110,300 |
10 Jun 2024 | 3,719.00 | 3,784.00 | 3,689.00 | 3,757.00 | 3,757.00 | 771,900 |
07 Jun 2024 | 3,691.00 | 3,762.00 | 3,681.00 | 3,752.00 | 3,752.00 | 718,100 |
06 Jun 2024 | 3,770.00 | 3,778.00 | 3,682.00 | 3,710.00 | 3,710.00 | 1,073,400 |
05 Jun 2024 | 3,800.00 | 3,848.00 | 3,778.00 | 3,791.00 | 3,791.00 | 853,100 |
04 Jun 2024 | 3,728.00 | 3,815.00 | 3,714.00 | 3,800.00 | 3,800.00 | 1,166,500 |
03 Jun 2024 | 3,733.00 | 3,765.00 | 3,702.00 | 3,730.00 | 3,730.00 | 887,900 |
31 May 2024 | 3,630.00 | 3,703.00 | 3,628.00 | 3,678.00 | 3,678.00 | 2,526,300 |
30 May 2024 | 3,553.00 | 3,612.00 | 3,508.00 | 3,590.00 | 3,590.00 | 1,089,500 |
29 May 2024 | 3,564.00 | 3,593.00 | 3,528.00 | 3,528.00 | 3,528.00 | 1,159,600 |
28 May 2024 | 3,648.00 | 3,670.00 | 3,581.00 | 3,611.00 | 3,611.00 | 795,200 |
27 May 2024 | 3,680.00 | 3,680.00 | 3,582.00 | 3,634.00 | 3,634.00 | 1,078,500 |
24 May 2024 | 3,623.00 | 3,668.00 | 3,609.00 | 3,643.00 | 3,643.00 | 897,000 |
23 May 2024 | 3,632.00 | 3,649.00 | 3,601.00 | 3,648.00 | 3,648.00 | 648,500 |
22 May 2024 | 3,640.00 | 3,651.00 | 3,579.00 | 3,588.00 | 3,588.00 | 958,200 |
21 May 2024 | 3,624.00 | 3,629.00 | 3,557.00 | 3,570.00 | 3,570.00 | 530,900 |
20 May 2024 | 3,620.00 | 3,636.00 | 3,560.00 | 3,596.00 | 3,596.00 | 834,400 |
17 May 2024 | 3,580.00 | 3,615.00 | 3,569.00 | 3,604.00 | 3,604.00 | 1,013,900 |
16 May 2024 | 3,490.00 | 3,582.00 | 3,488.00 | 3,580.00 | 3,580.00 | 1,206,400 |
15 May 2024 | 3,549.00 | 3,567.00 | 3,480.00 | 3,485.00 | 3,485.00 | 1,167,700 |
14 May 2024 | 3,379.00 | 3,545.00 | 3,373.00 | 3,531.00 | 3,531.00 | 1,658,000 |
13 May 2024 | 3,364.00 | 3,377.00 | 3,338.00 | 3,355.00 | 3,355.00 | 1,043,600 |
10 May 2024 | 3,458.00 | 3,459.00 | 3,336.00 | 3,362.00 | 3,362.00 | 2,252,500 |
09 May 2024 | 3,475.00 | 3,514.00 | 3,388.00 | 3,404.00 | 3,404.00 | 1,572,000 |
08 May 2024 | 3,577.00 | 3,602.00 | 3,505.00 | 3,505.00 | 3,505.00 | 2,014,400 |
07 May 2024 | 3,406.00 | 3,568.00 | 3,400.00 | 3,563.00 | 3,563.00 | 2,272,100 |
02 May 2024 | 3,358.00 | 3,374.00 | 3,303.00 | 3,356.00 | 3,356.00 | 1,861,400 |
01 May 2024 | 3,335.00 | 3,385.00 | 3,266.00 | 3,327.00 | 3,327.00 | 5,395,800 |
30 Apr 2024 | 3,390.00 | 3,425.00 | 3,358.00 | 3,405.00 | 3,405.00 | 3,665,500 |
26 Apr 2024 | 3,328.00 | 3,430.00 | 3,323.00 | 3,400.00 | 3,400.00 | 1,823,300 |
25 Apr 2024 | 3,392.00 | 3,400.00 | 3,347.00 | 3,357.00 | 3,357.00 | 927,000 |
24 Apr 2024 | 3,373.00 | 3,406.00 | 3,358.00 | 3,390.00 | 3,390.00 | 1,191,900 |
23 Apr 2024 | 3,429.00 | 3,438.00 | 3,370.00 | 3,370.00 | 3,370.00 | 1,015,400 |
22 Apr 2024 | 3,314.00 | 3,421.00 | 3,303.00 | 3,417.00 | 3,417.00 | 1,196,500 |
19 Apr 2024 | 3,377.00 | 3,393.00 | 3,274.00 | 3,314.00 | 3,314.00 | 2,035,200 |
18 Apr 2024 | 3,420.00 | 3,435.00 | 3,372.00 | 3,383.00 | 3,383.00 | 1,434,300 |
17 Apr 2024 | 3,545.00 | 3,589.00 | 3,414.00 | 3,417.00 | 3,417.00 | 2,136,300 |
16 Apr 2024 | 3,406.00 | 3,552.00 | 3,401.00 | 3,535.00 | 3,535.00 | 1,721,000 |
15 Apr 2024 | 3,410.00 | 3,434.00 | 3,379.00 | 3,434.00 | 3,434.00 | 1,275,800 |
12 Apr 2024 | 3,448.00 | 3,477.00 | 3,413.00 | 3,418.00 | 3,418.00 | 1,530,900 |
11 Apr 2024 | 3,426.00 | 3,468.00 | 3,392.00 | 3,441.00 | 3,441.00 | 2,092,300 |
10 Apr 2024 | 3,606.00 | 3,608.00 | 3,470.00 | 3,477.00 | 3,477.00 | 2,122,300 |
09 Apr 2024 | 3,710.00 | 3,714.00 | 3,616.00 | 3,622.00 | 3,622.00 | 1,194,500 |
08 Apr 2024 | 3,552.00 | 3,698.00 | 3,552.00 | 3,695.00 | 3,695.00 | 1,537,900 |
05 Apr 2024 | 3,656.00 | 3,680.00 | 3,625.00 | 3,667.00 | 3,667.00 | 1,239,800 |
04 Apr 2024 | 3,658.00 | 3,734.00 | 3,624.00 | 3,694.00 | 3,694.00 | 2,010,100 |
03 Apr 2024 | 3,658.00 | 3,671.00 | 3,541.00 | 3,621.00 | 3,621.00 | 2,996,000 |
02 Apr 2024 | 3,857.00 | 3,872.00 | 3,650.00 | 3,672.00 | 3,672.00 | 2,739,500 |
01 Apr 2024 | 3,838.00 | 3,858.00 | 3,786.00 | 3,849.00 | 3,849.00 | 3,019,900 |
29 Mar 2024 | 3,723.00 | 3,837.00 | 3,716.00 | 3,809.00 | 3,809.00 | 2,771,700 |
28 Mar 2024 | 3,850.00 | 3,851.00 | 3,738.00 | 3,747.00 | 3,747.00 | 2,317,300 |
28 Mar 2024 | 55 Dividend | |||||
27 Mar 2024 | 3,920.00 | 3,936.00 | 3,866.00 | 3,900.00 | 3,845.00 | 1,800,100 |
26 Mar 2024 | 3,915.00 | 3,965.00 | 3,888.00 | 3,923.00 | 3,867.68 | 1,655,300 |
25 Mar 2024 | 3,971.00 | 4,023.00 | 3,953.00 | 3,956.00 | 3,900.21 | 1,124,500 |
22 Mar 2024 | 4,015.00 | 4,048.00 | 3,955.00 | 3,984.00 | 3,927.82 | 1,632,300 |
21 Mar 2024 | 3,910.00 | 4,031.00 | 3,910.00 | 4,017.00 | 3,960.35 | 1,933,600 |
19 Mar 2024 | 3,845.00 | 3,954.00 | 3,829.00 | 3,910.00 | 3,854.86 | 2,078,000 |
18 Mar 2024 | 3,834.00 | 3,890.00 | 3,824.00 | 3,869.00 | 3,814.44 | 1,527,800 |
15 Mar 2024 | 3,799.00 | 3,829.00 | 3,763.00 | 3,775.00 | 3,721.76 | 1,498,000 |
14 Mar 2024 | 3,693.00 | 3,787.00 | 3,684.00 | 3,782.00 | 3,728.66 | 1,534,400 |
13 Mar 2024 | 3,727.00 | 3,772.00 | 3,690.00 | 3,690.00 | 3,637.96 | 1,973,700 |
12 Mar 2024 | 3,689.00 | 3,770.00 | 3,672.00 | 3,761.00 | 3,707.96 | 1,826,500 |
11 Mar 2024 | 3,621.00 | 3,720.00 | 3,617.00 | 3,676.00 | 3,624.16 | 1,756,500 |
08 Mar 2024 | 3,704.00 | 3,740.00 | 3,656.00 | 3,683.00 | 3,631.06 | 2,308,500 |
07 Mar 2024 | 3,713.00 | 3,774.00 | 3,664.00 | 3,774.00 | 3,720.78 | 1,936,200 |
06 Mar 2024 | 3,609.00 | 3,718.00 | 3,557.00 | 3,699.00 | 3,646.83 | 2,882,900 |
05 Mar 2024 | 3,563.00 | 3,715.00 | 3,526.00 | 3,608.00 | 3,557.12 | 5,759,900 |
04 Mar 2024 | 3,389.00 | 3,422.00 | 3,371.00 | 3,394.00 | 3,346.14 | 974,900 |
01 Mar 2024 | 3,382.00 | 3,434.00 | 3,379.00 | 3,393.00 | 3,345.15 | 1,246,200 |
29 Feb 2024 | 3,351.00 | 3,404.00 | 3,351.00 | 3,394.00 | 3,346.14 | 1,619,200 |
28 Feb 2024 | 3,320.00 | 3,375.00 | 3,316.00 | 3,351.00 | 3,303.74 | 1,176,400 |
27 Feb 2024 | 3,375.00 | 3,391.00 | 3,335.00 | 3,339.00 | 3,291.91 | 905,300 |
26 Feb 2024 | 3,387.00 | 3,429.00 | 3,336.00 | 3,380.00 | 3,332.33 | 1,318,000 |
22 Feb 2024 | 3,432.00 | 3,450.00 | 3,367.00 | 3,387.00 | 3,339.23 | 1,245,800 |
21 Feb 2024 | 3,394.00 | 3,403.00 | 3,355.00 | 3,398.00 | 3,350.08 | 965,500 |
20 Feb 2024 | 3,434.00 | 3,452.00 | 3,405.00 | 3,426.00 | 3,377.68 | 650,800 |
19 Feb 2024 | 3,476.00 | 3,485.00 | 3,401.00 | 3,434.00 | 3,385.57 | 833,300 |
16 Feb 2024 | 3,463.00 | 3,491.00 | 3,410.00 | 3,476.00 | 3,426.98 | 1,157,900 |
15 Feb 2024 | 3,472.00 | 3,505.00 | 3,409.00 | 3,426.00 | 3,377.68 | 1,257,100 |
14 Feb 2024 | 3,437.00 | 3,463.00 | 3,412.00 | 3,449.00 | 3,400.36 | 849,800 |
13 Feb 2024 | 3,347.00 | 3,429.00 | 3,331.00 | 3,429.00 | 3,380.64 | 1,214,000 |
09 Feb 2024 | 3,425.00 | 3,456.00 | 3,358.00 | 3,368.00 | 3,320.50 | 975,200 |
08 Feb 2024 | 3,393.00 | 3,443.00 | 3,368.00 | 3,415.00 | 3,366.84 | 1,337,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |