Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 3,433.00 | 3,453.00 | 3,425.00 | 3,439.00 | 3,439.00 | 1,440,000 |
27 Jun 2024 | 3,462.00 | 3,467.00 | 3,413.00 | 3,417.00 | 3,417.00 | 1,537,000 |
26 Jun 2024 | 3,482.00 | 3,488.00 | 3,448.00 | 3,470.00 | 3,470.00 | 1,921,000 |
25 Jun 2024 | 3,437.00 | 3,476.00 | 3,430.00 | 3,466.00 | 3,466.00 | 1,410,700 |
24 Jun 2024 | 3,418.00 | 3,441.00 | 3,400.00 | 3,408.00 | 3,408.00 | 1,307,500 |
21 Jun 2024 | 3,417.00 | 3,447.00 | 3,402.00 | 3,406.00 | 3,406.00 | 1,608,500 |
20 Jun 2024 | 3,428.00 | 3,453.00 | 3,386.00 | 3,407.00 | 3,407.00 | 1,370,300 |
19 Jun 2024 | 3,451.00 | 3,451.00 | 3,401.00 | 3,428.00 | 3,428.00 | 1,045,200 |
18 Jun 2024 | 3,449.00 | 3,455.00 | 3,418.00 | 3,451.00 | 3,451.00 | 1,091,300 |
17 Jun 2024 | 3,433.00 | 3,439.00 | 3,393.00 | 3,424.00 | 3,424.00 | 1,267,000 |
14 Jun 2024 | 3,435.00 | 3,459.00 | 3,419.00 | 3,439.00 | 3,439.00 | 2,218,400 |
13 Jun 2024 | 3,468.00 | 3,476.00 | 3,436.00 | 3,437.00 | 3,437.00 | 1,046,600 |
12 Jun 2024 | 3,501.00 | 3,509.00 | 3,461.00 | 3,476.00 | 3,476.00 | 1,072,600 |
11 Jun 2024 | 3,535.00 | 3,555.00 | 3,505.00 | 3,517.00 | 3,517.00 | 1,151,500 |
10 Jun 2024 | 3,522.00 | 3,547.00 | 3,507.00 | 3,535.00 | 3,535.00 | 982,100 |
07 Jun 2024 | 3,506.00 | 3,522.00 | 3,474.00 | 3,522.00 | 3,522.00 | 1,260,200 |
06 Jun 2024 | 3,556.00 | 3,558.00 | 3,486.00 | 3,504.00 | 3,504.00 | 1,690,200 |
05 Jun 2024 | 3,448.00 | 3,512.00 | 3,431.00 | 3,510.00 | 3,510.00 | 2,128,900 |
04 Jun 2024 | 3,415.00 | 3,447.00 | 3,393.00 | 3,447.00 | 3,447.00 | 1,591,500 |
03 Jun 2024 | 3,396.00 | 3,415.00 | 3,380.00 | 3,413.00 | 3,413.00 | 1,407,000 |
31 May 2024 | 3,348.00 | 3,387.00 | 3,333.00 | 3,387.00 | 3,387.00 | 5,073,200 |
30 May 2024 | 3,280.00 | 3,330.00 | 3,260.00 | 3,330.00 | 3,330.00 | 1,733,700 |
29 May 2024 | 3,324.00 | 3,335.00 | 3,287.00 | 3,287.00 | 3,287.00 | 1,278,800 |
28 May 2024 | 3,353.00 | 3,355.00 | 3,316.00 | 3,320.00 | 3,320.00 | 998,900 |
27 May 2024 | 3,329.00 | 3,351.00 | 3,311.00 | 3,351.00 | 3,351.00 | 937,100 |
24 May 2024 | 3,301.00 | 3,333.00 | 3,291.00 | 3,322.00 | 3,322.00 | 1,035,200 |
23 May 2024 | 3,311.00 | 3,335.00 | 3,300.00 | 3,333.00 | 3,333.00 | 1,000,400 |
22 May 2024 | 3,271.00 | 3,344.00 | 3,257.00 | 3,336.00 | 3,336.00 | 1,929,200 |
21 May 2024 | 3,338.00 | 3,346.00 | 3,261.00 | 3,274.00 | 3,274.00 | 1,653,900 |
20 May 2024 | 3,316.00 | 3,354.00 | 3,310.00 | 3,323.00 | 3,323.00 | 1,221,400 |
17 May 2024 | 3,282.00 | 3,316.00 | 3,282.00 | 3,304.00 | 3,304.00 | 794,600 |
16 May 2024 | 3,285.00 | 3,300.00 | 3,250.00 | 3,291.00 | 3,291.00 | 1,249,600 |
15 May 2024 | 3,311.00 | 3,319.00 | 3,270.00 | 3,273.00 | 3,273.00 | 1,338,300 |
14 May 2024 | 3,296.00 | 3,326.00 | 3,295.00 | 3,321.00 | 3,321.00 | 1,142,000 |
13 May 2024 | 3,337.00 | 3,340.00 | 3,291.00 | 3,303.00 | 3,303.00 | 1,112,100 |
10 May 2024 | 3,300.00 | 3,346.00 | 3,282.00 | 3,336.00 | 3,336.00 | 1,702,900 |
09 May 2024 | 3,269.00 | 3,292.00 | 3,255.00 | 3,279.00 | 3,279.00 | 1,247,800 |
08 May 2024 | 3,256.00 | 3,272.00 | 3,244.00 | 3,251.00 | 3,251.00 | 1,403,900 |
07 May 2024 | 3,250.00 | 3,263.00 | 3,238.00 | 3,256.00 | 3,256.00 | 1,284,900 |
02 May 2024 | 3,262.00 | 3,270.00 | 3,229.00 | 3,233.00 | 3,233.00 | 1,581,000 |
01 May 2024 | 3,293.00 | 3,296.00 | 3,267.00 | 3,268.00 | 3,268.00 | 1,222,400 |
30 Apr 2024 | 3,299.00 | 3,310.00 | 3,285.00 | 3,302.00 | 3,302.00 | 1,783,700 |
26 Apr 2024 | 3,280.00 | 3,308.00 | 3,271.00 | 3,288.00 | 3,288.00 | 1,492,900 |
25 Apr 2024 | 3,306.00 | 3,320.00 | 3,289.00 | 3,292.00 | 3,292.00 | 1,595,800 |
24 Apr 2024 | 3,327.00 | 3,349.00 | 3,304.00 | 3,324.00 | 3,324.00 | 1,841,200 |
23 Apr 2024 | 3,338.00 | 3,356.00 | 3,322.00 | 3,330.00 | 3,330.00 | 1,254,900 |
22 Apr 2024 | 3,264.00 | 3,338.00 | 3,256.00 | 3,322.00 | 3,322.00 | 1,971,700 |
19 Apr 2024 | 3,256.00 | 3,263.00 | 3,186.00 | 3,231.00 | 3,231.00 | 2,655,700 |
18 Apr 2024 | 3,242.00 | 3,292.00 | 3,238.00 | 3,273.00 | 3,273.00 | 1,524,700 |
17 Apr 2024 | 3,250.00 | 3,286.00 | 3,225.00 | 3,225.00 | 3,225.00 | 1,969,200 |
16 Apr 2024 | 3,301.00 | 3,312.00 | 3,260.00 | 3,262.00 | 3,262.00 | 2,201,200 |
15 Apr 2024 | 3,300.00 | 3,346.00 | 3,288.00 | 3,331.00 | 3,331.00 | 2,112,100 |
12 Apr 2024 | 3,353.00 | 3,382.00 | 3,304.00 | 3,312.00 | 3,312.00 | 3,202,100 |
11 Apr 2024 | 3,555.00 | 3,556.00 | 3,345.00 | 3,348.00 | 3,348.00 | 5,798,500 |
10 Apr 2024 | 3,508.00 | 3,516.00 | 3,485.00 | 3,485.00 | 3,485.00 | 1,740,600 |
09 Apr 2024 | 3,478.00 | 3,515.00 | 3,471.00 | 3,506.00 | 3,506.00 | 1,310,700 |
08 Apr 2024 | 3,490.00 | 3,512.00 | 3,466.00 | 3,477.00 | 3,477.00 | 1,556,400 |
05 Apr 2024 | 3,446.00 | 3,483.00 | 3,418.00 | 3,460.00 | 3,460.00 | 2,031,300 |
04 Apr 2024 | 3,462.00 | 3,499.00 | 3,446.00 | 3,466.00 | 3,466.00 | 1,884,400 |
03 Apr 2024 | 3,450.00 | 3,469.00 | 3,426.00 | 3,457.00 | 3,457.00 | 1,706,900 |
02 Apr 2024 | 3,529.00 | 3,530.00 | 3,441.00 | 3,456.00 | 3,456.00 | 2,571,300 |
01 Apr 2024 | 3,600.00 | 3,608.00 | 3,534.00 | 3,535.00 | 3,535.00 | 1,250,400 |
29 Mar 2024 | 3,599.00 | 3,633.00 | 3,590.00 | 3,598.00 | 3,598.00 | 660,600 |
28 Mar 2024 | 3,587.00 | 3,613.00 | 3,571.00 | 3,584.00 | 3,584.00 | 1,757,700 |
27 Mar 2024 | 3,575.00 | 3,624.00 | 3,570.00 | 3,615.00 | 3,615.00 | 2,405,800 |
26 Mar 2024 | 3,556.00 | 3,576.00 | 3,526.00 | 3,546.00 | 3,546.00 | 1,805,200 |
25 Mar 2024 | 3,575.00 | 3,584.00 | 3,553.00 | 3,572.00 | 3,572.00 | 1,370,200 |
22 Mar 2024 | 3,540.00 | 3,574.00 | 3,536.00 | 3,565.00 | 3,565.00 | 1,872,700 |
21 Mar 2024 | 3,577.00 | 3,602.00 | 3,569.00 | 3,572.00 | 3,572.00 | 1,893,600 |
19 Mar 2024 | 3,542.00 | 3,577.00 | 3,518.00 | 3,571.00 | 3,571.00 | 1,530,600 |
18 Mar 2024 | 3,531.00 | 3,575.00 | 3,518.00 | 3,557.00 | 3,557.00 | 1,548,800 |
15 Mar 2024 | 3,504.00 | 3,533.00 | 3,486.00 | 3,530.00 | 3,530.00 | 2,425,900 |
14 Mar 2024 | 3,539.00 | 3,557.00 | 3,504.00 | 3,532.00 | 3,532.00 | 1,465,600 |
13 Mar 2024 | 3,604.00 | 3,629.00 | 3,527.00 | 3,539.00 | 3,539.00 | 1,954,300 |
12 Mar 2024 | 3,630.00 | 3,635.00 | 3,580.00 | 3,609.00 | 3,609.00 | 1,944,400 |
11 Mar 2024 | 3,641.00 | 3,686.00 | 3,594.00 | 3,644.00 | 3,644.00 | 2,541,300 |
08 Mar 2024 | 3,647.00 | 3,675.00 | 3,602.00 | 3,675.00 | 3,675.00 | 3,999,300 |
07 Mar 2024 | 3,587.00 | 3,637.00 | 3,581.00 | 3,637.00 | 3,637.00 | 3,149,100 |
06 Mar 2024 | 3,522.00 | 3,584.00 | 3,509.00 | 3,581.00 | 3,581.00 | 2,564,400 |
05 Mar 2024 | 3,507.00 | 3,552.00 | 3,504.00 | 3,538.00 | 3,538.00 | 2,131,000 |
04 Mar 2024 | 3,500.00 | 3,518.00 | 3,461.00 | 3,514.00 | 3,514.00 | 2,384,900 |
01 Mar 2024 | 3,552.00 | 3,568.00 | 3,490.00 | 3,500.00 | 3,500.00 | 2,814,700 |
29 Feb 2024 | 3,557.00 | 3,583.00 | 3,512.00 | 3,575.00 | 3,575.00 | 3,972,200 |
28 Feb 2024 | 3,544.00 | 3,559.00 | 3,482.00 | 3,531.00 | 3,531.00 | 3,881,300 |
28 Feb 2024 | 18 Dividend | |||||
27 Feb 2024 | 3,688.00 | 3,697.00 | 3,561.00 | 3,574.00 | 3,556.00 | 6,752,300 |
26 Feb 2024 | 3,592.00 | 3,675.00 | 3,587.00 | 3,668.00 | 3,649.53 | 4,338,200 |
22 Feb 2024 | 3,566.00 | 3,592.00 | 3,552.00 | 3,580.00 | 3,561.97 | 2,794,200 |
21 Feb 2024 | 3,609.00 | 3,632.00 | 3,565.00 | 3,565.00 | 3,547.05 | 2,940,700 |
20 Feb 2024 | 3,617.00 | 3,637.00 | 3,587.00 | 3,588.00 | 3,569.93 | 1,995,400 |
19 Feb 2024 | 3,600.00 | 3,614.00 | 3,591.00 | 3,602.00 | 3,583.86 | 1,493,200 |
16 Feb 2024 | 3,577.00 | 3,603.00 | 3,566.00 | 3,584.00 | 3,565.95 | 1,845,000 |
15 Feb 2024 | 3,605.00 | 3,610.00 | 3,560.00 | 3,566.00 | 3,548.04 | 1,998,400 |
14 Feb 2024 | 3,610.00 | 3,635.00 | 3,578.00 | 3,592.00 | 3,573.91 | 2,141,100 |
13 Feb 2024 | 3,612.00 | 3,635.00 | 3,579.00 | 3,625.00 | 3,606.74 | 2,338,400 |
09 Feb 2024 | 3,582.00 | 3,627.00 | 3,567.00 | 3,590.00 | 3,571.92 | 2,071,500 |
08 Feb 2024 | 3,594.00 | 3,606.00 | 3,567.00 | 3,580.00 | 3,561.97 | 1,972,900 |
07 Feb 2024 | 3,566.00 | 3,598.00 | 3,561.00 | 3,583.00 | 3,564.95 | 1,804,000 |
06 Feb 2024 | 3,561.00 | 3,571.00 | 3,535.00 | 3,546.00 | 3,528.14 | 1,925,600 |
05 Feb 2024 | 3,557.00 | 3,586.00 | 3,553.00 | 3,561.00 | 3,543.07 | 1,466,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |