Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 3,205.00 | 3,226.00 | 3,156.00 | 3,187.00 | 3,187.00 | 624,800 |
27 Jun 2024 | 3,210.00 | 3,240.00 | 3,196.00 | 3,213.00 | 3,213.00 | 724,900 |
26 Jun 2024 | 3,293.00 | 3,299.00 | 3,240.00 | 3,250.00 | 3,250.00 | 491,300 |
25 Jun 2024 | 3,309.00 | 3,325.00 | 3,269.00 | 3,303.00 | 3,303.00 | 634,400 |
24 Jun 2024 | 3,311.00 | 3,346.00 | 3,277.00 | 3,309.00 | 3,309.00 | 619,300 |
21 Jun 2024 | 3,351.00 | 3,405.00 | 3,290.00 | 3,308.00 | 3,308.00 | 926,000 |
20 Jun 2024 | 3,300.00 | 3,407.00 | 3,295.00 | 3,375.00 | 3,375.00 | 845,900 |
19 Jun 2024 | 3,281.00 | 3,324.00 | 3,266.00 | 3,277.00 | 3,277.00 | 569,500 |
18 Jun 2024 | 3,278.00 | 3,301.00 | 3,246.00 | 3,253.00 | 3,253.00 | 359,400 |
17 Jun 2024 | 3,278.00 | 3,288.00 | 3,205.00 | 3,231.00 | 3,231.00 | 400,200 |
14 Jun 2024 | 3,188.00 | 3,282.00 | 3,175.00 | 3,278.00 | 3,278.00 | 682,400 |
13 Jun 2024 | 3,230.00 | 3,248.00 | 3,200.00 | 3,200.00 | 3,200.00 | 453,600 |
12 Jun 2024 | 3,201.00 | 3,249.00 | 3,196.00 | 3,216.00 | 3,216.00 | 426,400 |
11 Jun 2024 | 3,257.00 | 3,261.00 | 3,213.00 | 3,221.00 | 3,221.00 | 455,600 |
10 Jun 2024 | 3,227.00 | 3,263.00 | 3,210.00 | 3,237.00 | 3,237.00 | 288,100 |
07 Jun 2024 | 3,198.00 | 3,237.00 | 3,190.00 | 3,209.00 | 3,209.00 | 317,400 |
06 Jun 2024 | 3,232.00 | 3,232.00 | 3,192.00 | 3,197.00 | 3,197.00 | 338,700 |
05 Jun 2024 | 3,264.00 | 3,276.00 | 3,191.00 | 3,209.00 | 3,209.00 | 558,400 |
04 Jun 2024 | 3,319.00 | 3,351.00 | 3,280.00 | 3,317.00 | 3,317.00 | 574,500 |
03 Jun 2024 | 3,369.00 | 3,398.00 | 3,327.00 | 3,327.00 | 3,327.00 | 708,600 |
31 May 2024 | 3,280.00 | 3,363.00 | 3,240.00 | 3,335.00 | 3,335.00 | 1,963,300 |
30 May 2024 | 3,145.00 | 3,245.00 | 3,093.00 | 3,225.00 | 3,225.00 | 1,425,300 |
29 May 2024 | 3,103.00 | 3,127.00 | 3,082.00 | 3,090.00 | 3,090.00 | 345,400 |
28 May 2024 | 3,097.00 | 3,143.00 | 3,088.00 | 3,134.00 | 3,134.00 | 434,500 |
27 May 2024 | 3,050.00 | 3,113.00 | 3,050.00 | 3,104.00 | 3,104.00 | 268,800 |
24 May 2024 | 3,032.00 | 3,076.00 | 3,031.00 | 3,045.00 | 3,045.00 | 327,800 |
23 May 2024 | 3,045.00 | 3,088.00 | 3,023.00 | 3,075.00 | 3,075.00 | 324,700 |
22 May 2024 | 3,097.00 | 3,097.00 | 3,028.00 | 3,032.00 | 3,032.00 | 272,800 |
21 May 2024 | 3,052.00 | 3,081.00 | 3,031.00 | 3,031.00 | 3,031.00 | 398,500 |
20 May 2024 | 2,997.00 | 3,073.00 | 2,993.50 | 3,053.00 | 3,053.00 | 352,900 |
17 May 2024 | 3,009.00 | 3,036.00 | 2,982.00 | 3,008.00 | 3,008.00 | 1,437,000 |
16 May 2024 | 3,075.00 | 3,087.00 | 3,032.00 | 3,050.00 | 3,050.00 | 325,800 |
15 May 2024 | 3,090.00 | 3,130.00 | 3,056.00 | 3,069.00 | 3,069.00 | 491,700 |
14 May 2024 | 3,000.00 | 3,077.00 | 3,000.00 | 3,058.00 | 3,058.00 | 730,700 |
13 May 2024 | 2,999.00 | 3,014.00 | 2,909.50 | 3,005.00 | 3,005.00 | 1,159,600 |
10 May 2024 | 3,074.00 | 3,085.00 | 2,985.50 | 2,986.50 | 2,986.50 | 664,300 |
09 May 2024 | 3,003.00 | 3,051.00 | 2,976.50 | 3,024.00 | 3,024.00 | 534,900 |
08 May 2024 | 2,986.50 | 3,011.00 | 2,971.00 | 3,006.00 | 3,006.00 | 550,900 |
07 May 2024 | 3,000.00 | 3,005.00 | 2,960.50 | 2,986.50 | 2,986.50 | 534,700 |
02 May 2024 | 2,943.50 | 2,971.00 | 2,932.00 | 2,961.50 | 2,961.50 | 428,500 |
01 May 2024 | 2,949.50 | 2,994.00 | 2,939.00 | 2,963.00 | 2,963.00 | 435,800 |
30 Apr 2024 | 2,939.00 | 3,012.00 | 2,933.50 | 2,980.50 | 2,980.50 | 511,900 |
26 Apr 2024 | 2,895.50 | 2,942.00 | 2,866.50 | 2,909.50 | 2,909.50 | 576,100 |
25 Apr 2024 | 2,951.50 | 2,957.00 | 2,920.50 | 2,922.00 | 2,922.00 | 370,400 |
24 Apr 2024 | 2,960.00 | 2,970.00 | 2,928.00 | 2,968.00 | 2,968.00 | 551,000 |
23 Apr 2024 | 2,946.50 | 2,968.50 | 2,889.00 | 2,921.00 | 2,921.00 | 424,800 |
22 Apr 2024 | 2,902.00 | 2,964.00 | 2,900.00 | 2,946.00 | 2,946.00 | 468,100 |
19 Apr 2024 | 2,965.00 | 2,985.00 | 2,888.00 | 2,905.50 | 2,905.50 | 629,200 |
18 Apr 2024 | 2,946.50 | 2,992.50 | 2,933.00 | 2,982.50 | 2,982.50 | 534,400 |
17 Apr 2024 | 3,027.00 | 3,031.00 | 2,947.00 | 2,968.00 | 2,968.00 | 587,200 |
16 Apr 2024 | 3,120.00 | 3,164.00 | 2,991.00 | 3,006.00 | 3,006.00 | 1,054,200 |
15 Apr 2024 | 3,117.00 | 3,146.00 | 3,100.00 | 3,145.00 | 3,145.00 | 447,200 |
12 Apr 2024 | 3,196.00 | 3,196.00 | 3,153.00 | 3,158.00 | 3,158.00 | 364,900 |
11 Apr 2024 | 3,132.00 | 3,192.00 | 3,130.00 | 3,179.00 | 3,179.00 | 538,100 |
10 Apr 2024 | 3,150.00 | 3,178.00 | 3,134.00 | 3,164.00 | 3,164.00 | 526,100 |
09 Apr 2024 | 3,155.00 | 3,158.00 | 3,110.00 | 3,125.00 | 3,125.00 | 386,300 |
08 Apr 2024 | 3,117.00 | 3,163.00 | 3,117.00 | 3,155.00 | 3,155.00 | 497,700 |
05 Apr 2024 | 3,043.00 | 3,095.00 | 3,038.00 | 3,088.00 | 3,088.00 | 740,500 |
04 Apr 2024 | 3,106.00 | 3,138.00 | 3,094.00 | 3,120.00 | 3,120.00 | 588,000 |
03 Apr 2024 | 3,070.00 | 3,095.00 | 3,040.00 | 3,069.00 | 3,069.00 | 531,400 |
02 Apr 2024 | 3,118.00 | 3,118.00 | 3,043.00 | 3,070.00 | 3,070.00 | 618,000 |
01 Apr 2024 | 3,169.00 | 3,169.00 | 3,033.00 | 3,054.00 | 3,054.00 | 996,500 |
29 Mar 2024 | 3,140.00 | 3,159.00 | 3,127.00 | 3,148.00 | 3,148.00 | 301,700 |
28 Mar 2024 | 3,159.00 | 3,180.00 | 3,113.00 | 3,138.00 | 3,138.00 | 849,400 |
28 Mar 2024 | 55 Dividend | |||||
27 Mar 2024 | 3,187.00 | 3,218.00 | 3,157.00 | 3,173.00 | 3,118.00 | 802,200 |
26 Mar 2024 | 3,140.00 | 3,213.00 | 3,131.00 | 3,184.00 | 3,128.81 | 930,000 |
25 Mar 2024 | 3,135.00 | 3,157.00 | 3,116.00 | 3,120.00 | 3,065.92 | 547,600 |
22 Mar 2024 | 3,115.00 | 3,145.00 | 3,071.00 | 3,127.00 | 3,072.80 | 751,200 |
21 Mar 2024 | 3,050.00 | 3,083.00 | 3,025.00 | 3,060.00 | 3,006.96 | 802,700 |
19 Mar 2024 | 3,000.00 | 3,037.00 | 2,978.00 | 3,026.00 | 2,973.55 | 618,400 |
18 Mar 2024 | 2,950.00 | 3,023.00 | 2,940.50 | 3,020.00 | 2,967.65 | 1,208,200 |
15 Mar 2024 | 2,819.50 | 2,907.50 | 2,815.00 | 2,870.50 | 2,820.74 | 1,463,000 |
14 Mar 2024 | 2,828.00 | 2,853.50 | 2,814.50 | 2,840.50 | 2,791.26 | 537,300 |
13 Mar 2024 | 2,880.00 | 2,887.50 | 2,804.50 | 2,816.00 | 2,767.19 | 627,800 |
12 Mar 2024 | 2,799.50 | 2,874.50 | 2,750.00 | 2,867.00 | 2,817.30 | 900,100 |
11 Mar 2024 | 2,861.00 | 2,904.00 | 2,844.00 | 2,877.00 | 2,827.13 | 1,032,300 |
08 Mar 2024 | 2,961.00 | 2,963.00 | 2,901.00 | 2,911.00 | 2,860.54 | 937,000 |
07 Mar 2024 | 2,984.00 | 3,032.00 | 2,941.00 | 2,955.50 | 2,904.27 | 1,211,400 |
06 Mar 2024 | 2,881.00 | 2,987.50 | 2,869.00 | 2,984.00 | 2,932.28 | 1,467,200 |
05 Mar 2024 | 2,797.00 | 2,851.00 | 2,771.00 | 2,834.00 | 2,784.88 | 856,500 |
04 Mar 2024 | 2,801.00 | 2,814.00 | 2,770.50 | 2,784.50 | 2,736.23 | 724,800 |
01 Mar 2024 | 2,809.50 | 2,843.50 | 2,796.00 | 2,810.00 | 2,761.29 | 841,700 |
29 Feb 2024 | 2,807.00 | 2,835.50 | 2,793.00 | 2,815.00 | 2,766.21 | 720,700 |
28 Feb 2024 | 2,853.00 | 2,899.50 | 2,829.50 | 2,847.00 | 2,797.65 | 853,300 |
27 Feb 2024 | 2,807.50 | 2,874.50 | 2,803.00 | 2,853.00 | 2,803.55 | 1,025,000 |
26 Feb 2024 | 2,825.00 | 2,885.00 | 2,801.50 | 2,815.00 | 2,766.21 | 1,702,700 |
22 Feb 2024 | 2,740.00 | 2,754.50 | 2,712.50 | 2,744.00 | 2,696.44 | 820,100 |
21 Feb 2024 | 2,701.00 | 2,722.00 | 2,659.00 | 2,718.00 | 2,670.89 | 778,200 |
20 Feb 2024 | 2,700.00 | 2,731.00 | 2,696.50 | 2,712.50 | 2,665.48 | 773,800 |
19 Feb 2024 | 2,630.50 | 2,725.00 | 2,615.00 | 2,722.50 | 2,675.31 | 1,429,400 |
16 Feb 2024 | 2,570.00 | 2,619.50 | 2,562.50 | 2,599.50 | 2,554.44 | 1,168,200 |
15 Feb 2024 | 2,595.00 | 2,612.00 | 2,544.00 | 2,561.00 | 2,516.61 | 1,148,500 |
14 Feb 2024 | 2,584.00 | 2,607.50 | 2,538.00 | 2,554.50 | 2,510.22 | 1,513,300 |
13 Feb 2024 | 2,650.00 | 2,666.50 | 2,603.00 | 2,617.50 | 2,572.13 | 1,612,200 |
09 Feb 2024 | 2,580.00 | 2,655.00 | 2,563.50 | 2,635.00 | 2,589.33 | 2,222,100 |
08 Feb 2024 | 2,560.00 | 2,597.50 | 2,501.50 | 2,571.00 | 2,526.44 | 3,354,300 |
07 Feb 2024 | 2,426.00 | 2,577.00 | 2,359.50 | 2,575.50 | 2,530.86 | 10,601,900 |
06 Feb 2024 | 2,145.00 | 2,145.00 | 2,116.00 | 2,126.00 | 2,089.15 | 1,254,200 |
05 Feb 2024 | 2,149.50 | 2,167.00 | 2,141.50 | 2,157.50 | 2,120.10 | 1,198,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |