Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2,570.00 | 2,655.00 | 2,565.00 | 2,645.00 | 2,645.00 | 1,547,777 |
27 Jun 2024 | 2,565.00 | 2,610.00 | 2,535.00 | 2,555.00 | 2,555.00 | 1,338,750 |
26 Jun 2024 | 2,635.00 | 2,670.00 | 2,565.00 | 2,590.00 | 2,590.00 | 1,520,260 |
25 Jun 2024 | 2,615.00 | 2,620.00 | 2,540.00 | 2,605.00 | 2,605.00 | 2,202,001 |
24 Jun 2024 | 2,800.00 | 2,800.00 | 2,665.00 | 2,665.00 | 2,665.00 | 1,494,865 |
21 Jun 2024 | 2,900.00 | 2,910.00 | 2,790.00 | 2,800.00 | 2,800.00 | 1,947,427 |
20 Jun 2024 | 2,940.00 | 2,975.00 | 2,880.00 | 2,955.00 | 2,955.00 | 1,678,388 |
19 Jun 2024 | 2,830.00 | 2,980.00 | 2,770.00 | 2,965.00 | 2,965.00 | 3,498,364 |
18 Jun 2024 | 2,670.00 | 2,715.00 | 2,605.00 | 2,710.00 | 2,710.00 | 1,165,274 |
17 Jun 2024 | 2,740.00 | 2,740.00 | 2,655.00 | 2,660.00 | 2,660.00 | 1,041,741 |
14 Jun 2024 | 2,725.00 | 2,765.00 | 2,705.00 | 2,765.00 | 2,765.00 | 996,615 |
13 Jun 2024 | 2,655.00 | 2,745.00 | 2,655.00 | 2,715.00 | 2,715.00 | 1,772,558 |
12 Jun 2024 | 2,655.00 | 2,730.00 | 2,570.00 | 2,610.00 | 2,610.00 | 1,835,440 |
11 Jun 2024 | 2,625.00 | 2,625.00 | 2,535.00 | 2,610.00 | 2,610.00 | 1,162,867 |
11 Jun 2024 | 42 Dividend | |||||
07 Jun 2024 | 2,650.00 | 2,675.00 | 2,600.00 | 2,630.00 | 2,588.00 | 757,114 |
06 Jun 2024 | 2,600.00 | 2,660.00 | 2,595.00 | 2,620.00 | 2,578.16 | 1,135,630 |
05 Jun 2024 | 2,545.00 | 2,560.00 | 2,480.00 | 2,525.00 | 2,484.68 | 721,206 |
04 Jun 2024 | 2,595.00 | 2,610.00 | 2,515.00 | 2,535.00 | 2,494.52 | 953,347 |
03 Jun 2024 | 2,510.00 | 2,615.00 | 2,500.00 | 2,565.00 | 2,524.04 | 1,424,745 |
31 May 2024 | 2,620.00 | 2,645.00 | 2,470.00 | 2,470.00 | 2,430.56 | 2,765,846 |
30 May 2024 | 2,605.00 | 2,710.00 | 2,605.00 | 2,645.00 | 2,602.76 | 1,003,463 |
29 May 2024 | 2,710.00 | 2,720.00 | 2,640.00 | 2,640.00 | 2,597.84 | 848,415 |
28 May 2024 | 2,735.00 | 2,795.00 | 2,685.00 | 2,685.00 | 2,642.12 | 1,177,438 |
27 May 2024 | 2,800.00 | 2,800.00 | 2,700.00 | 2,710.00 | 2,666.72 | 1,204,266 |
24 May 2024 | 2,700.00 | 2,865.00 | 2,700.00 | 2,740.00 | 2,696.24 | 2,132,365 |
23 May 2024 | 2,615.00 | 2,740.00 | 2,615.00 | 2,740.00 | 2,696.24 | 1,911,445 |
22 May 2024 | 2,575.00 | 2,600.00 | 2,550.00 | 2,595.00 | 2,553.56 | 651,303 |
21 May 2024 | 2,620.00 | 2,630.00 | 2,555.00 | 2,565.00 | 2,524.04 | 894,932 |
20 May 2024 | 2,655.00 | 2,655.00 | 2,545.00 | 2,595.00 | 2,553.56 | 1,329,152 |
17 May 2024 | 2,660.00 | 2,665.00 | 2,600.00 | 2,635.00 | 2,592.92 | 1,103,405 |
16 May 2024 | 2,635.00 | 2,715.00 | 2,610.00 | 2,665.00 | 2,622.44 | 2,491,722 |
15 May 2024 | 2,480.00 | 2,650.00 | 2,475.00 | 2,595.00 | 2,553.56 | 3,315,070 |
14 May 2024 | 2,395.00 | 2,480.00 | 2,395.00 | 2,470.00 | 2,430.56 | 1,293,764 |
13 May 2024 | 2,440.00 | 2,440.00 | 2,355.00 | 2,385.00 | 2,346.91 | 1,174,247 |
10 May 2024 | 2,470.00 | 2,505.00 | 2,380.00 | 2,405.00 | 2,366.59 | 1,940,456 |
09 May 2024 | 2,410.00 | 2,545.00 | 2,390.00 | 2,450.00 | 2,410.87 | 3,011,438 |
08 May 2024 | 2,410.00 | 2,550.00 | 2,360.00 | 2,395.00 | 2,356.75 | 3,127,410 |
07 May 2024 | 2,310.00 | 2,345.00 | 2,255.00 | 2,345.00 | 2,307.55 | 1,129,718 |
06 May 2024 | 2,275.00 | 2,330.00 | 2,255.00 | 2,285.00 | 2,248.51 | 1,405,025 |
03 May 2024 | 2,320.00 | 2,335.00 | 2,225.00 | 2,225.00 | 2,189.47 | 919,086 |
02 May 2024 | 2,340.00 | 2,340.00 | 2,270.00 | 2,275.00 | 2,238.67 | 1,058,011 |
30 Apr 2024 | 2,360.00 | 2,410.00 | 2,355.00 | 2,360.00 | 2,322.31 | 1,252,401 |
29 Apr 2024 | 2,375.00 | 2,395.00 | 2,315.00 | 2,360.00 | 2,322.31 | 1,074,468 |
26 Apr 2024 | 2,345.00 | 2,410.00 | 2,305.00 | 2,325.00 | 2,287.87 | 1,643,776 |
25 Apr 2024 | 2,225.00 | 2,310.00 | 2,210.00 | 2,250.00 | 2,214.07 | 1,628,425 |
24 Apr 2024 | 2,190.00 | 2,305.00 | 2,175.00 | 2,290.00 | 2,253.43 | 1,980,421 |
23 Apr 2024 | 2,205.00 | 2,210.00 | 2,070.00 | 2,130.00 | 2,095.98 | 2,237,340 |
22 Apr 2024 | 2,235.00 | 2,245.00 | 2,090.00 | 2,160.00 | 2,125.51 | 3,498,078 |
19 Apr 2024 | 2,455.00 | 2,495.00 | 2,260.00 | 2,315.00 | 2,278.03 | 2,327,988 |
18 Apr 2024 | 2,360.00 | 2,500.00 | 2,355.00 | 2,500.00 | 2,460.08 | 1,827,424 |
17 Apr 2024 | 2,325.00 | 2,395.00 | 2,310.00 | 2,390.00 | 2,351.83 | 1,294,610 |
16 Apr 2024 | 2,380.00 | 2,385.00 | 2,290.00 | 2,305.00 | 2,268.19 | 2,253,174 |
15 Apr 2024 | 2,375.00 | 2,480.00 | 2,370.00 | 2,420.00 | 2,381.35 | 2,308,863 |
12 Apr 2024 | 2,355.00 | 2,430.00 | 2,355.00 | 2,405.00 | 2,366.59 | 1,697,301 |
11 Apr 2024 | 2,365.00 | 2,385.00 | 2,315.00 | 2,325.00 | 2,287.87 | 1,154,165 |
10 Apr 2024 | 2,450.00 | 2,495.00 | 2,350.00 | 2,355.00 | 2,317.39 | 1,944,645 |
09 Apr 2024 | 2,475.00 | 2,490.00 | 2,365.00 | 2,475.00 | 2,435.48 | 2,145,423 |
08 Apr 2024 | 2,520.00 | 2,540.00 | 2,430.00 | 2,475.00 | 2,435.48 | 2,707,883 |
03 Apr 2024 | 2,240.00 | 2,460.00 | 2,225.00 | 2,460.00 | 2,420.71 | 3,446,663 |
02 Apr 2024 | 2,320.00 | 2,330.00 | 2,220.00 | 2,240.00 | 2,204.23 | 1,870,057 |
01 Apr 2024 | 2,305.00 | 2,310.00 | 2,255.00 | 2,295.00 | 2,258.35 | 1,507,633 |
29 Mar 2024 | 2,210.00 | 2,310.00 | 2,195.00 | 2,260.00 | 2,223.91 | 2,127,000 |
28 Mar 2024 | 2,210.00 | 2,220.00 | 2,100.00 | 2,190.00 | 2,155.03 | 2,705,589 |
27 Mar 2024 | 2,230.00 | 2,260.00 | 2,165.00 | 2,185.00 | 2,150.11 | 1,837,190 |
26 Mar 2024 | 2,290.00 | 2,310.00 | 2,195.00 | 2,225.00 | 2,189.47 | 1,747,824 |
25 Mar 2024 | 2,340.00 | 2,340.00 | 2,265.00 | 2,265.00 | 2,228.83 | 1,129,593 |
22 Mar 2024 | 2,270.00 | 2,335.00 | 2,250.00 | 2,295.00 | 2,258.35 | 2,325,215 |
21 Mar 2024 | 2,245.00 | 2,265.00 | 2,195.00 | 2,225.00 | 2,189.47 | 1,859,575 |
20 Mar 2024 | 2,215.00 | 2,285.00 | 2,190.00 | 2,195.00 | 2,159.95 | 2,423,110 |
19 Mar 2024 | 2,230.00 | 2,280.00 | 2,155.00 | 2,175.00 | 2,140.27 | 3,620,243 |
18 Mar 2024 | 2,215.00 | 2,260.00 | 2,180.00 | 2,195.00 | 2,159.95 | 2,117,617 |
15 Mar 2024 | 2,240.00 | 2,295.00 | 2,190.00 | 2,200.00 | 2,164.87 | 3,237,482 |
14 Mar 2024 | 2,325.00 | 2,340.00 | 2,230.00 | 2,260.00 | 2,223.91 | 3,056,208 |
13 Mar 2024 | 2,475.00 | 2,490.00 | 2,280.00 | 2,330.00 | 2,292.79 | 3,381,800 |
12 Mar 2024 | 2,465.00 | 2,510.00 | 2,405.00 | 2,435.00 | 2,396.11 | 1,931,633 |
11 Mar 2024 | 2,490.00 | 2,530.00 | 2,390.00 | 2,430.00 | 2,391.19 | 2,797,989 |
08 Mar 2024 | 2,535.00 | 2,575.00 | 2,430.00 | 2,445.00 | 2,405.95 | 2,805,322 |
07 Mar 2024 | 2,575.00 | 2,585.00 | 2,440.00 | 2,510.00 | 2,469.92 | 2,465,941 |
06 Mar 2024 | 2,520.00 | 2,590.00 | 2,495.00 | 2,560.00 | 2,519.12 | 2,307,414 |
05 Mar 2024 | 2,460.00 | 2,575.00 | 2,435.00 | 2,560.00 | 2,519.12 | 3,059,762 |
04 Mar 2024 | 2,540.00 | 2,555.00 | 2,420.00 | 2,445.00 | 2,405.95 | 2,608,863 |
01 Mar 2024 | 2,480.00 | 2,510.00 | 2,445.00 | 2,500.00 | 2,460.08 | 4,422,181 |
29 Feb 2024 | 2,225.00 | 2,330.00 | 2,190.00 | 2,330.00 | 2,292.79 | 4,954,515 |
27 Feb 2024 | 2,230.00 | 2,235.00 | 2,030.00 | 2,120.00 | 2,086.14 | 4,694,577 |
26 Feb 2024 | 2,170.00 | 2,245.00 | 2,140.00 | 2,220.00 | 2,184.55 | 1,860,659 |
23 Feb 2024 | 2,175.00 | 2,235.00 | 2,135.00 | 2,170.00 | 2,135.35 | 3,324,662 |
22 Feb 2024 | 2,240.00 | 2,250.00 | 2,115.00 | 2,115.00 | 2,081.22 | 2,573,371 |
21 Feb 2024 | 2,180.00 | 2,225.00 | 2,155.00 | 2,155.00 | 2,120.59 | 1,373,525 |
20 Feb 2024 | 2,230.00 | 2,250.00 | 2,160.00 | 2,205.00 | 2,169.79 | 2,516,518 |
19 Feb 2024 | 2,270.00 | 2,310.00 | 2,225.00 | 2,250.00 | 2,214.07 | 1,802,514 |
16 Feb 2024 | 2,330.00 | 2,360.00 | 2,245.00 | 2,285.00 | 2,248.51 | 2,794,741 |
15 Feb 2024 | 2,490.00 | 2,490.00 | 2,270.00 | 2,345.00 | 2,307.55 | 5,465,509 |
05 Feb 2024 | 2,320.00 | 2,340.00 | 2,250.00 | 2,265.00 | 2,228.83 | 2,161,445 |
02 Feb 2024 | 2,280.00 | 2,345.00 | 2,255.00 | 2,310.00 | 2,273.11 | 3,267,655 |
01 Feb 2024 | 2,180.00 | 2,200.00 | 2,105.00 | 2,170.00 | 2,135.35 | 2,628,586 |
31 Jan 2024 | 2,205.00 | 2,235.00 | 2,185.00 | 2,200.00 | 2,164.87 | 2,019,181 |
30 Jan 2024 | 2,240.00 | 2,250.00 | 2,170.00 | 2,235.00 | 2,199.31 | 2,740,483 |
29 Jan 2024 | 2,100.00 | 2,225.00 | 2,095.00 | 2,190.00 | 2,155.03 | 3,476,487 |
26 Jan 2024 | 2,095.00 | 2,140.00 | 2,075.00 | 2,080.00 | 2,046.78 | 1,847,938 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |