Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 2,882.00 | 2,882.00 | 2,801.00 | 2,825.00 | 2,825.00 | 32,000 |
25 Jun 2024 | 2,818.00 | 2,897.00 | 2,811.00 | 2,832.00 | 2,832.00 | 66,000 |
24 Jun 2024 | 2,717.00 | 2,839.00 | 2,697.00 | 2,818.00 | 2,818.00 | 79,500 |
21 Jun 2024 | 2,775.00 | 2,823.00 | 2,741.00 | 2,745.00 | 2,745.00 | 49,700 |
20 Jun 2024 | 2,755.00 | 2,827.00 | 2,752.00 | 2,777.00 | 2,777.00 | 63,200 |
19 Jun 2024 | 2,645.00 | 2,797.00 | 2,645.00 | 2,758.00 | 2,758.00 | 74,400 |
18 Jun 2024 | 2,548.00 | 2,610.00 | 2,502.00 | 2,605.00 | 2,605.00 | 33,500 |
17 Jun 2024 | 2,608.00 | 2,608.00 | 2,493.00 | 2,498.00 | 2,498.00 | 30,000 |
14 Jun 2024 | 2,410.00 | 2,628.00 | 2,410.00 | 2,628.00 | 2,628.00 | 49,600 |
13 Jun 2024 | 2,550.00 | 2,550.00 | 2,423.00 | 2,447.00 | 2,447.00 | 21,400 |
12 Jun 2024 | 2,565.00 | 2,578.00 | 2,518.00 | 2,525.00 | 2,525.00 | 18,400 |
11 Jun 2024 | 2,510.00 | 2,565.00 | 2,507.00 | 2,515.00 | 2,515.00 | 21,900 |
10 Jun 2024 | 2,410.00 | 2,485.00 | 2,410.00 | 2,485.00 | 2,485.00 | 24,000 |
07 Jun 2024 | 2,490.00 | 2,490.00 | 2,410.00 | 2,412.00 | 2,412.00 | 69,600 |
06 Jun 2024 | 2,531.00 | 2,559.00 | 2,483.00 | 2,483.00 | 2,483.00 | 38,000 |
05 Jun 2024 | 2,568.00 | 2,670.00 | 2,545.00 | 2,545.00 | 2,545.00 | 41,800 |
04 Jun 2024 | 2,622.00 | 2,649.00 | 2,587.00 | 2,603.00 | 2,603.00 | 61,200 |
03 Jun 2024 | 2,609.00 | 2,626.00 | 2,534.00 | 2,572.00 | 2,572.00 | 111,900 |
31 May 2024 | 2,551.00 | 2,593.00 | 2,531.00 | 2,559.00 | 2,559.00 | 45,300 |
30 May 2024 | 2,434.00 | 2,488.00 | 2,410.00 | 2,480.00 | 2,480.00 | 39,700 |
29 May 2024 | 2,420.00 | 2,444.00 | 2,396.00 | 2,410.00 | 2,410.00 | 33,000 |
28 May 2024 | 2,365.00 | 2,449.00 | 2,365.00 | 2,420.00 | 2,420.00 | 58,600 |
27 May 2024 | 2,229.00 | 2,281.00 | 2,220.00 | 2,281.00 | 2,281.00 | 16,200 |
24 May 2024 | 2,186.00 | 2,230.00 | 2,180.00 | 2,207.00 | 2,207.00 | 24,500 |
23 May 2024 | 2,270.00 | 2,270.00 | 2,194.00 | 2,208.00 | 2,208.00 | 36,400 |
22 May 2024 | 2,295.00 | 2,295.00 | 2,251.00 | 2,278.00 | 2,278.00 | 20,800 |
21 May 2024 | 2,346.00 | 2,372.00 | 2,280.00 | 2,280.00 | 2,280.00 | 24,600 |
20 May 2024 | 2,276.00 | 2,361.00 | 2,231.00 | 2,334.00 | 2,334.00 | 38,600 |
17 May 2024 | 2,220.00 | 2,282.00 | 2,204.00 | 2,276.00 | 2,276.00 | 31,800 |
16 May 2024 | 2,287.00 | 2,287.00 | 2,201.00 | 2,218.00 | 2,218.00 | 44,900 |
15 May 2024 | 2,520.00 | 2,520.00 | 2,287.00 | 2,287.00 | 2,287.00 | 108,900 |
14 May 2024 | 2,486.00 | 2,584.00 | 2,449.00 | 2,516.00 | 2,516.00 | 137,300 |
13 May 2024 | 2,595.00 | 2,638.00 | 2,573.00 | 2,636.00 | 2,636.00 | 53,100 |
10 May 2024 | 2,524.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | 46,400 |
09 May 2024 | 2,550.00 | 2,556.00 | 2,504.00 | 2,523.00 | 2,523.00 | 32,400 |
08 May 2024 | 2,495.00 | 2,518.00 | 2,463.00 | 2,500.00 | 2,500.00 | 34,400 |
07 May 2024 | 2,561.00 | 2,561.00 | 2,488.00 | 2,505.00 | 2,505.00 | 21,700 |
02 May 2024 | 2,593.00 | 2,593.00 | 2,541.00 | 2,550.00 | 2,550.00 | 14,000 |
01 May 2024 | 2,554.00 | 2,590.00 | 2,549.00 | 2,582.00 | 2,582.00 | 17,300 |
30 Apr 2024 | 2,511.00 | 2,565.00 | 2,491.00 | 2,565.00 | 2,565.00 | 32,000 |
26 Apr 2024 | 2,425.00 | 2,503.00 | 2,420.00 | 2,476.00 | 2,476.00 | 25,300 |
25 Apr 2024 | 2,416.00 | 2,429.00 | 2,405.00 | 2,410.00 | 2,410.00 | 45,500 |
24 Apr 2024 | 2,431.00 | 2,443.00 | 2,413.00 | 2,443.00 | 2,443.00 | 34,200 |
23 Apr 2024 | 2,445.00 | 2,445.00 | 2,395.00 | 2,412.00 | 2,412.00 | 28,800 |
22 Apr 2024 | 2,414.00 | 2,424.00 | 2,393.00 | 2,420.00 | 2,420.00 | 46,600 |
19 Apr 2024 | 2,500.00 | 2,500.00 | 2,379.00 | 2,424.00 | 2,424.00 | 99,300 |
18 Apr 2024 | 2,500.00 | 2,533.00 | 2,469.00 | 2,499.00 | 2,499.00 | 55,600 |
17 Apr 2024 | 2,565.00 | 2,566.00 | 2,500.00 | 2,500.00 | 2,500.00 | 80,700 |
16 Apr 2024 | 2,604.00 | 2,636.00 | 2,505.00 | 2,522.00 | 2,522.00 | 90,300 |
15 Apr 2024 | 2,620.00 | 2,654.00 | 2,615.00 | 2,639.00 | 2,639.00 | 40,600 |
12 Apr 2024 | 2,682.00 | 2,682.00 | 2,650.00 | 2,652.00 | 2,652.00 | 15,500 |
11 Apr 2024 | 2,650.00 | 2,680.00 | 2,648.00 | 2,672.00 | 2,672.00 | 20,000 |
10 Apr 2024 | 2,699.00 | 2,729.00 | 2,672.00 | 2,675.00 | 2,675.00 | 19,300 |
09 Apr 2024 | 2,690.00 | 2,699.00 | 2,645.00 | 2,690.00 | 2,690.00 | 21,600 |
08 Apr 2024 | 2,656.00 | 2,692.00 | 2,634.00 | 2,689.00 | 2,689.00 | 80,700 |
05 Apr 2024 | 2,609.00 | 2,674.00 | 2,600.00 | 2,650.00 | 2,650.00 | 53,500 |
04 Apr 2024 | 2,652.00 | 2,694.00 | 2,644.00 | 2,667.00 | 2,667.00 | 31,500 |
03 Apr 2024 | 2,645.00 | 2,704.00 | 2,636.00 | 2,677.00 | 2,677.00 | 37,700 |
02 Apr 2024 | 2,712.00 | 2,726.00 | 2,639.00 | 2,662.00 | 2,662.00 | 50,100 |
01 Apr 2024 | 2,897.00 | 2,897.00 | 2,705.00 | 2,712.00 | 2,712.00 | 70,800 |
29 Mar 2024 | 2,887.00 | 2,930.00 | 2,831.00 | 2,907.00 | 2,907.00 | 15,600 |
28 Mar 2024 | 2,822.00 | 2,889.00 | 2,822.00 | 2,860.00 | 2,860.00 | 31,300 |
28 Mar 2024 | 41 Dividend | |||||
27 Mar 2024 | 2,766.00 | 2,823.00 | 2,763.00 | 2,808.00 | 2,767.00 | 32,300 |
26 Mar 2024 | 2,750.00 | 2,764.00 | 2,744.00 | 2,763.00 | 2,722.66 | 28,600 |
25 Mar 2024 | 2,772.00 | 2,797.00 | 2,755.00 | 2,755.00 | 2,714.77 | 28,300 |
22 Mar 2024 | 2,890.00 | 2,919.00 | 2,795.00 | 2,807.00 | 2,766.01 | 36,900 |
21 Mar 2024 | 2,823.00 | 2,871.00 | 2,809.00 | 2,871.00 | 2,829.08 | 42,400 |
19 Mar 2024 | 2,646.00 | 2,775.00 | 2,640.00 | 2,748.00 | 2,707.88 | 48,900 |
18 Mar 2024 | 2,672.00 | 2,672.00 | 2,645.00 | 2,661.00 | 2,622.15 | 32,500 |
15 Mar 2024 | 2,653.00 | 2,682.00 | 2,642.00 | 2,672.00 | 2,632.99 | 27,900 |
14 Mar 2024 | 2,643.00 | 2,687.00 | 2,626.00 | 2,672.00 | 2,632.99 | 37,600 |
13 Mar 2024 | 2,712.00 | 2,729.00 | 2,643.00 | 2,654.00 | 2,615.25 | 42,800 |
12 Mar 2024 | 2,650.00 | 2,705.00 | 2,643.00 | 2,705.00 | 2,665.50 | 124,500 |
11 Mar 2024 | 2,620.00 | 2,673.00 | 2,620.00 | 2,670.00 | 2,631.02 | 80,600 |
08 Mar 2024 | 2,650.00 | 2,710.00 | 2,650.00 | 2,650.00 | 2,611.31 | 66,200 |
07 Mar 2024 | 2,681.00 | 2,714.00 | 2,642.00 | 2,661.00 | 2,622.15 | 43,300 |
06 Mar 2024 | 2,650.00 | 2,693.00 | 2,645.00 | 2,673.00 | 2,633.97 | 38,900 |
05 Mar 2024 | 2,551.00 | 2,650.00 | 2,545.00 | 2,650.00 | 2,611.31 | 30,800 |
04 Mar 2024 | 2,639.00 | 2,650.00 | 2,545.00 | 2,559.00 | 2,521.64 | 35,200 |
01 Mar 2024 | 2,595.00 | 2,609.00 | 2,544.00 | 2,590.00 | 2,552.18 | 55,200 |
29 Feb 2024 | 2,550.00 | 2,650.00 | 2,549.00 | 2,621.00 | 2,582.73 | 63,000 |
28 Feb 2024 | 2,529.00 | 2,586.00 | 2,509.00 | 2,527.00 | 2,490.10 | 72,400 |
27 Feb 2024 | 2,469.00 | 2,525.00 | 2,457.00 | 2,496.00 | 2,459.56 | 42,400 |
26 Feb 2024 | 2,540.00 | 2,557.00 | 2,478.00 | 2,481.00 | 2,444.77 | 36,900 |
22 Feb 2024 | 2,458.00 | 2,566.00 | 2,450.00 | 2,565.00 | 2,527.55 | 80,700 |
21 Feb 2024 | 2,367.00 | 2,431.00 | 2,363.00 | 2,421.00 | 2,385.65 | 34,000 |
20 Feb 2024 | 2,350.00 | 2,382.00 | 2,337.00 | 2,382.00 | 2,347.22 | 53,300 |
19 Feb 2024 | 2,336.00 | 2,374.00 | 2,329.00 | 2,343.00 | 2,308.79 | 77,800 |
16 Feb 2024 | 2,402.00 | 2,453.00 | 2,343.00 | 2,415.00 | 2,379.74 | 101,500 |
15 Feb 2024 | 2,536.00 | 2,547.00 | 2,340.00 | 2,369.00 | 2,334.41 | 163,700 |
14 Feb 2024 | 2,389.00 | 2,435.00 | 2,360.00 | 2,386.00 | 2,351.16 | 84,900 |
13 Feb 2024 | 2,337.00 | 2,405.00 | 2,314.00 | 2,392.00 | 2,357.07 | 71,700 |
09 Feb 2024 | 2,324.00 | 2,355.00 | 2,299.00 | 2,325.00 | 2,291.05 | 55,800 |
08 Feb 2024 | 2,317.00 | 2,356.00 | 2,276.00 | 2,343.00 | 2,308.79 | 114,600 |
07 Feb 2024 | 2,307.00 | 2,342.00 | 2,300.00 | 2,309.00 | 2,275.29 | 64,900 |
06 Feb 2024 | 2,298.00 | 2,323.00 | 2,282.00 | 2,323.00 | 2,289.08 | 68,500 |
05 Feb 2024 | 2,307.00 | 2,334.00 | 2,280.00 | 2,309.00 | 2,275.29 | 37,500 |
02 Feb 2024 | 2,260.00 | 2,315.00 | 2,178.00 | 2,284.00 | 2,250.65 | 96,700 |
01 Feb 2024 | 2,220.00 | 2,257.00 | 2,194.00 | 2,246.00 | 2,213.21 | 39,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |