Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 2,570.00 | 2,619.00 | 2,570.00 | 2,615.00 | 2,615.00 | 495,100 |
03 Jul 2024 | 2,535.00 | 2,594.00 | 2,520.50 | 2,565.50 | 2,565.50 | 3,948,400 |
02 Jul 2024 | 2,528.00 | 2,544.00 | 2,502.00 | 2,528.50 | 2,528.50 | 3,589,300 |
01 Jul 2024 | 2,602.00 | 2,609.50 | 2,527.50 | 2,542.50 | 2,542.50 | 3,459,900 |
28 Jun 2024 | 2,576.00 | 2,602.00 | 2,564.50 | 2,593.50 | 2,593.50 | 3,391,300 |
27 Jun 2024 | 2,578.50 | 2,604.50 | 2,562.50 | 2,596.50 | 2,596.50 | 2,872,600 |
26 Jun 2024 | 2,581.50 | 2,611.50 | 2,551.00 | 2,595.00 | 2,595.00 | 3,377,200 |
25 Jun 2024 | 2,575.00 | 2,584.50 | 2,540.50 | 2,579.00 | 2,579.00 | 2,619,100 |
24 Jun 2024 | 2,524.50 | 2,595.50 | 2,506.00 | 2,579.50 | 2,579.50 | 3,550,200 |
21 Jun 2024 | 2,530.00 | 2,566.00 | 2,501.50 | 2,518.00 | 2,518.00 | 7,183,200 |
20 Jun 2024 | 2,530.50 | 2,567.00 | 2,510.00 | 2,551.00 | 2,551.00 | 2,918,600 |
19 Jun 2024 | 2,650.00 | 2,650.00 | 2,531.50 | 2,564.00 | 2,564.00 | 3,853,900 |
18 Jun 2024 | 2,620.50 | 2,644.50 | 2,605.00 | 2,637.00 | 2,637.00 | 3,096,200 |
17 Jun 2024 | 2,643.50 | 2,655.00 | 2,581.50 | 2,600.00 | 2,600.00 | 4,255,300 |
14 Jun 2024 | 2,682.00 | 2,702.00 | 2,659.50 | 2,692.50 | 2,692.50 | 7,578,900 |
13 Jun 2024 | 2,710.00 | 2,713.00 | 2,671.00 | 2,673.00 | 2,673.00 | 4,063,000 |
12 Jun 2024 | 2,650.00 | 2,676.00 | 2,634.00 | 2,670.00 | 2,670.00 | 4,537,400 |
11 Jun 2024 | 2,681.50 | 2,709.00 | 2,670.50 | 2,689.50 | 2,689.50 | 3,597,700 |
10 Jun 2024 | 2,685.00 | 2,694.50 | 2,628.00 | 2,666.50 | 2,666.50 | 3,547,700 |
07 Jun 2024 | 2,611.50 | 2,649.50 | 2,610.00 | 2,643.50 | 2,643.50 | 3,910,700 |
06 Jun 2024 | 2,645.50 | 2,654.50 | 2,588.50 | 2,618.00 | 2,618.00 | 5,295,200 |
05 Jun 2024 | 2,556.00 | 2,586.00 | 2,535.00 | 2,575.00 | 2,575.00 | 6,072,000 |
04 Jun 2024 | 2,505.50 | 2,524.50 | 2,495.00 | 2,512.00 | 2,512.00 | 3,697,900 |
03 Jun 2024 | 2,495.00 | 2,515.00 | 2,451.50 | 2,496.50 | 2,496.50 | 3,858,800 |
31 May 2024 | 2,468.00 | 2,478.00 | 2,435.00 | 2,473.50 | 2,473.50 | 7,369,400 |
30 May 2024 | 2,452.00 | 2,455.00 | 2,396.50 | 2,443.50 | 2,443.50 | 7,271,000 |
29 May 2024 | 2,474.50 | 2,511.00 | 2,446.00 | 2,461.50 | 2,461.50 | 3,357,000 |
28 May 2024 | 2,500.00 | 2,519.00 | 2,468.50 | 2,479.50 | 2,479.50 | 3,261,100 |
27 May 2024 | 2,540.50 | 2,544.50 | 2,504.50 | 2,528.50 | 2,528.50 | 2,360,800 |
24 May 2024 | 2,505.50 | 2,554.00 | 2,500.50 | 2,545.00 | 2,545.00 | 2,509,000 |
23 May 2024 | 2,575.50 | 2,593.50 | 2,545.50 | 2,555.50 | 2,555.50 | 3,610,200 |
22 May 2024 | 2,564.50 | 2,603.00 | 2,530.00 | 2,538.50 | 2,538.50 | 3,436,000 |
21 May 2024 | 2,574.50 | 2,601.00 | 2,536.00 | 2,543.50 | 2,543.50 | 3,760,200 |
20 May 2024 | 2,528.00 | 2,556.00 | 2,507.00 | 2,553.00 | 2,553.00 | 3,761,500 |
17 May 2024 | 2,506.00 | 2,541.50 | 2,497.00 | 2,541.50 | 2,541.50 | 5,201,600 |
16 May 2024 | 2,486.00 | 2,503.00 | 2,448.50 | 2,485.50 | 2,485.50 | 4,127,000 |
15 May 2024 | 2,506.00 | 2,522.00 | 2,473.00 | 2,475.50 | 2,475.50 | 3,302,200 |
14 May 2024 | 2,560.00 | 2,567.50 | 2,489.00 | 2,506.00 | 2,506.00 | 8,856,300 |
13 May 2024 | 2,458.00 | 2,510.00 | 2,388.00 | 2,510.00 | 2,510.00 | 10,358,900 |
10 May 2024 | 2,282.00 | 2,319.00 | 2,265.00 | 2,289.00 | 2,289.00 | 3,890,700 |
09 May 2024 | 2,243.00 | 2,292.00 | 2,219.00 | 2,282.00 | 2,282.00 | 2,547,700 |
08 May 2024 | 2,278.00 | 2,291.00 | 2,248.00 | 2,257.50 | 2,257.50 | 3,379,300 |
07 May 2024 | 2,306.00 | 2,369.50 | 2,268.50 | 2,284.00 | 2,284.00 | 4,473,800 |
02 May 2024 | 2,191.50 | 2,256.00 | 2,190.00 | 2,256.00 | 2,256.00 | 3,880,400 |
01 May 2024 | 2,181.50 | 2,227.00 | 2,177.00 | 2,191.00 | 2,191.00 | 2,526,800 |
30 Apr 2024 | 2,195.50 | 2,222.50 | 2,183.50 | 2,200.50 | 2,200.50 | 2,925,300 |
26 Apr 2024 | 2,157.00 | 2,187.50 | 2,130.00 | 2,174.50 | 2,174.50 | 3,099,200 |
25 Apr 2024 | 2,228.50 | 2,230.00 | 2,179.00 | 2,187.00 | 2,187.00 | 2,890,300 |
24 Apr 2024 | 2,190.00 | 2,228.50 | 2,174.00 | 2,227.50 | 2,227.50 | 2,774,700 |
23 Apr 2024 | 2,204.00 | 2,208.50 | 2,161.50 | 2,174.00 | 2,174.00 | 2,493,400 |
22 Apr 2024 | 2,146.50 | 2,184.00 | 2,125.50 | 2,171.00 | 2,171.00 | 4,617,300 |
19 Apr 2024 | 2,166.00 | 2,177.00 | 2,083.00 | 2,096.50 | 2,096.50 | 10,478,800 |
18 Apr 2024 | 2,200.50 | 2,241.50 | 2,186.00 | 2,210.50 | 2,210.50 | 3,061,400 |
17 Apr 2024 | 2,243.00 | 2,246.50 | 2,188.50 | 2,204.50 | 2,204.50 | 3,230,100 |
16 Apr 2024 | 2,252.00 | 2,293.00 | 2,232.00 | 2,240.00 | 2,240.00 | 5,759,900 |
15 Apr 2024 | 2,155.00 | 2,191.00 | 2,150.50 | 2,188.50 | 2,188.50 | 3,154,300 |
12 Apr 2024 | 2,174.50 | 2,179.50 | 2,150.00 | 2,159.50 | 2,159.50 | 4,092,700 |
11 Apr 2024 | 2,142.50 | 2,176.50 | 2,138.00 | 2,159.00 | 2,159.00 | 2,608,800 |
10 Apr 2024 | 2,126.50 | 2,189.00 | 2,125.50 | 2,166.00 | 2,166.00 | 3,443,200 |
09 Apr 2024 | 2,140.50 | 2,148.00 | 2,116.00 | 2,148.00 | 2,148.00 | 2,701,000 |
08 Apr 2024 | 2,142.50 | 2,165.00 | 2,118.00 | 2,152.00 | 2,152.00 | 2,174,400 |
05 Apr 2024 | 2,131.00 | 2,138.00 | 2,106.00 | 2,130.00 | 2,130.00 | 2,514,000 |
04 Apr 2024 | 2,161.00 | 2,183.00 | 2,133.00 | 2,138.00 | 2,138.00 | 2,904,500 |
03 Apr 2024 | 2,095.00 | 2,138.00 | 2,050.00 | 2,122.00 | 2,122.00 | 4,446,700 |
02 Apr 2024 | 2,190.00 | 2,190.00 | 2,138.50 | 2,141.00 | 2,141.00 | 3,402,900 |
01 Apr 2024 | 2,217.00 | 2,232.50 | 2,160.00 | 2,185.00 | 2,185.00 | 2,796,200 |
29 Mar 2024 | 2,216.50 | 2,243.00 | 2,196.00 | 2,215.50 | 2,215.50 | 2,263,400 |
28 Mar 2024 | 2,167.00 | 2,189.00 | 2,161.00 | 2,173.50 | 2,173.50 | 8,323,700 |
28 Mar 2024 | 18 Dividend | |||||
27 Mar 2024 | 2,164.50 | 2,202.50 | 2,146.50 | 2,185.00 | 2,167.00 | 4,364,100 |
26 Mar 2024 | 2,143.00 | 2,160.00 | 2,114.50 | 2,151.50 | 2,133.78 | 3,804,900 |
25 Mar 2024 | 2,214.00 | 2,215.00 | 2,149.50 | 2,160.50 | 2,142.70 | 3,982,100 |
22 Mar 2024 | 2,248.00 | 2,252.00 | 2,218.00 | 2,224.50 | 2,206.17 | 4,283,000 |
21 Mar 2024 | 2,210.00 | 2,255.00 | 2,206.00 | 2,250.00 | 2,231.46 | 4,995,600 |
19 Mar 2024 | 2,165.00 | 2,194.00 | 2,154.00 | 2,194.00 | 2,175.93 | 3,154,600 |
18 Mar 2024 | 2,130.00 | 2,187.50 | 2,125.50 | 2,177.00 | 2,159.07 | 3,568,000 |
15 Mar 2024 | 2,100.00 | 2,125.00 | 2,074.50 | 2,115.50 | 2,098.07 | 8,113,400 |
14 Mar 2024 | 2,110.00 | 2,137.50 | 2,098.00 | 2,100.00 | 2,082.70 | 4,146,100 |
13 Mar 2024 | 2,160.00 | 2,169.50 | 2,107.00 | 2,126.00 | 2,108.49 | 3,720,200 |
12 Mar 2024 | 2,188.00 | 2,212.00 | 2,154.50 | 2,166.00 | 2,148.16 | 3,803,600 |
11 Mar 2024 | 2,182.50 | 2,197.50 | 2,143.00 | 2,195.50 | 2,177.41 | 5,873,800 |
08 Mar 2024 | 2,132.00 | 2,150.50 | 2,105.50 | 2,141.00 | 2,123.36 | 6,210,000 |
07 Mar 2024 | 2,170.00 | 2,183.00 | 2,139.50 | 2,139.50 | 2,121.88 | 3,637,700 |
06 Mar 2024 | 2,119.00 | 2,163.50 | 2,108.00 | 2,153.50 | 2,135.76 | 4,857,500 |
05 Mar 2024 | 2,176.00 | 2,195.50 | 2,135.50 | 2,148.50 | 2,130.80 | 4,378,200 |
04 Mar 2024 | 2,185.50 | 2,304.00 | 2,177.50 | 2,191.00 | 2,172.95 | 8,118,300 |
01 Mar 2024 | 2,112.00 | 2,135.00 | 2,105.00 | 2,127.00 | 2,109.48 | 4,082,100 |
29 Feb 2024 | 2,126.50 | 2,148.50 | 2,116.00 | 2,132.00 | 2,114.44 | 5,424,100 |
28 Feb 2024 | 2,156.00 | 2,180.50 | 2,141.00 | 2,173.50 | 2,155.59 | 2,994,100 |
27 Feb 2024 | 2,220.00 | 2,244.50 | 2,161.50 | 2,178.50 | 2,160.55 | 3,851,700 |
26 Feb 2024 | 2,212.50 | 2,246.50 | 2,201.50 | 2,240.00 | 2,221.55 | 5,004,700 |
22 Feb 2024 | 2,184.00 | 2,201.00 | 2,158.00 | 2,192.50 | 2,174.44 | 3,957,300 |
21 Feb 2024 | 2,161.50 | 2,211.00 | 2,155.00 | 2,201.00 | 2,182.87 | 4,291,600 |
20 Feb 2024 | 2,154.00 | 2,174.00 | 2,146.00 | 2,170.00 | 2,152.12 | 5,051,200 |
19 Feb 2024 | 2,181.50 | 2,199.50 | 2,141.50 | 2,195.00 | 2,176.92 | 3,136,300 |
16 Feb 2024 | 2,071.00 | 2,186.00 | 2,071.00 | 2,165.00 | 2,147.16 | 7,047,500 |
15 Feb 2024 | 1,950.00 | 2,058.50 | 1,935.50 | 2,055.00 | 2,038.07 | 9,819,800 |
14 Feb 2024 | 2,100.00 | 2,140.00 | 2,085.00 | 2,100.00 | 2,082.70 | 5,203,200 |
13 Feb 2024 | 2,100.00 | 2,153.50 | 2,076.50 | 2,133.00 | 2,115.43 | 6,765,300 |
09 Feb 2024 | 2,181.00 | 2,229.50 | 2,180.00 | 2,188.00 | 2,169.98 | 3,867,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |