Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 3,110.00 | 3,132.00 | 3,097.00 | 3,100.00 | 3,100.00 | 11,938,200 |
20 Jun 2024 | 3,071.00 | 3,088.00 | 3,050.00 | 3,078.00 | 3,078.00 | 6,623,700 |
19 Jun 2024 | 3,054.00 | 3,085.00 | 3,035.00 | 3,079.00 | 3,079.00 | 6,213,300 |
18 Jun 2024 | 3,045.00 | 3,054.00 | 3,000.00 | 3,039.00 | 3,039.00 | 7,203,400 |
17 Jun 2024 | 3,061.00 | 3,067.00 | 3,018.00 | 3,024.00 | 3,024.00 | 6,811,900 |
14 Jun 2024 | 3,034.00 | 3,084.00 | 3,020.00 | 3,063.00 | 3,063.00 | 13,272,900 |
13 Jun 2024 | 3,118.00 | 3,119.00 | 3,061.00 | 3,065.00 | 3,065.00 | 8,030,500 |
12 Jun 2024 | 3,108.00 | 3,114.00 | 3,088.00 | 3,109.00 | 3,109.00 | 7,083,400 |
11 Jun 2024 | 3,179.00 | 3,193.00 | 3,141.00 | 3,141.00 | 3,141.00 | 8,089,600 |
10 Jun 2024 | 3,137.00 | 3,148.00 | 3,118.00 | 3,147.00 | 3,147.00 | 8,208,600 |
07 Jun 2024 | 3,115.00 | 3,138.00 | 3,094.00 | 3,108.00 | 3,108.00 | 7,887,600 |
06 Jun 2024 | 3,112.00 | 3,159.00 | 3,098.00 | 3,112.00 | 3,112.00 | 11,269,000 |
05 Jun 2024 | 3,157.00 | 3,161.00 | 3,108.00 | 3,125.00 | 3,125.00 | 12,110,300 |
04 Jun 2024 | 3,283.00 | 3,310.00 | 3,205.00 | 3,209.00 | 3,209.00 | 15,060,900 |
03 Jun 2024 | 3,238.00 | 3,289.00 | 3,235.00 | 3,283.00 | 3,283.00 | 16,192,100 |
31 May 2024 | 3,144.00 | 3,214.00 | 3,143.00 | 3,214.00 | 3,214.00 | 20,895,800 |
30 May 2024 | 3,105.00 | 3,159.00 | 3,083.00 | 3,144.00 | 3,144.00 | 9,732,600 |
29 May 2024 | 3,174.00 | 3,184.00 | 3,122.00 | 3,132.00 | 3,132.00 | 14,568,300 |
28 May 2024 | 3,151.00 | 3,170.00 | 3,138.00 | 3,168.00 | 3,168.00 | 12,076,500 |
27 May 2024 | 3,148.00 | 3,164.00 | 3,136.00 | 3,164.00 | 3,164.00 | 5,613,700 |
24 May 2024 | 3,115.00 | 3,160.00 | 3,110.00 | 3,145.00 | 3,145.00 | 6,459,800 |
23 May 2024 | 3,128.00 | 3,151.00 | 3,092.00 | 3,151.00 | 3,151.00 | 8,685,400 |
22 May 2024 | 3,171.00 | 3,172.00 | 3,115.00 | 3,129.00 | 3,129.00 | 9,403,300 |
21 May 2024 | 3,198.00 | 3,198.00 | 3,149.00 | 3,163.00 | 3,163.00 | 12,905,100 |
20 May 2024 | 3,160.00 | 3,236.00 | 3,147.00 | 3,232.00 | 3,232.00 | 19,334,900 |
17 May 2024 | 3,064.00 | 3,135.00 | 3,040.00 | 3,134.00 | 3,134.00 | 16,172,100 |
16 May 2024 | 3,089.00 | 3,091.00 | 3,022.00 | 3,067.00 | 3,067.00 | 15,528,600 |
15 May 2024 | 3,094.00 | 3,129.00 | 3,078.00 | 3,099.00 | 3,099.00 | 12,160,600 |
14 May 2024 | 3,069.00 | 3,082.00 | 3,049.00 | 3,082.00 | 3,082.00 | 9,814,600 |
13 May 2024 | 3,077.00 | 3,089.00 | 3,060.00 | 3,076.00 | 3,076.00 | 11,360,600 |
10 May 2024 | 3,040.00 | 3,072.00 | 3,032.00 | 3,067.00 | 3,067.00 | 9,995,800 |
09 May 2024 | 3,013.00 | 3,037.00 | 3,003.00 | 3,033.00 | 3,033.00 | 9,204,000 |
08 May 2024 | 2,994.50 | 3,008.00 | 2,984.00 | 2,995.50 | 2,995.50 | 7,566,900 |
07 May 2024 | 3,030.00 | 3,030.00 | 2,975.50 | 3,006.00 | 3,006.00 | 9,509,300 |
02 May 2024 | 3,010.00 | 3,015.00 | 2,971.00 | 3,008.00 | 3,008.00 | 9,286,800 |
01 May 2024 | 3,034.00 | 3,035.00 | 2,976.50 | 3,018.00 | 3,018.00 | 12,397,900 |
30 Apr 2024 | 2,995.00 | 3,054.00 | 2,984.50 | 3,052.00 | 3,052.00 | 13,218,000 |
26 Apr 2024 | 3,008.00 | 3,032.00 | 2,967.00 | 2,998.00 | 2,998.00 | 13,662,900 |
25 Apr 2024 | 3,016.00 | 3,036.00 | 2,995.00 | 2,998.00 | 2,998.00 | 8,080,800 |
24 Apr 2024 | 3,042.00 | 3,048.00 | 3,015.00 | 3,045.00 | 3,045.00 | 8,087,200 |
23 Apr 2024 | 3,033.00 | 3,053.00 | 3,017.00 | 3,030.00 | 3,030.00 | 7,202,400 |
22 Apr 2024 | 2,989.00 | 3,027.00 | 2,973.50 | 3,019.00 | 3,019.00 | 12,629,100 |
19 Apr 2024 | 2,963.00 | 2,984.00 | 2,907.50 | 2,942.00 | 2,942.00 | 10,322,500 |
18 Apr 2024 | 2,919.00 | 2,974.00 | 2,910.00 | 2,970.50 | 2,970.50 | 7,227,400 |
17 Apr 2024 | 2,995.00 | 2,995.00 | 2,904.00 | 2,927.50 | 2,927.50 | 9,548,200 |
16 Apr 2024 | 3,034.00 | 3,062.00 | 2,972.50 | 2,975.50 | 2,975.50 | 11,991,300 |
15 Apr 2024 | 3,000.00 | 3,040.00 | 2,980.50 | 3,039.00 | 3,039.00 | 8,108,400 |
12 Apr 2024 | 3,048.00 | 3,051.00 | 3,010.00 | 3,040.00 | 3,040.00 | 8,532,600 |
11 Apr 2024 | 2,963.00 | 3,053.00 | 2,961.50 | 3,047.00 | 3,047.00 | 16,414,600 |
10 Apr 2024 | 2,970.00 | 2,988.00 | 2,958.50 | 2,978.00 | 2,978.00 | 7,090,600 |
09 Apr 2024 | 2,988.00 | 2,992.00 | 2,965.50 | 2,986.00 | 2,986.00 | 7,382,100 |
08 Apr 2024 | 2,950.00 | 2,981.50 | 2,939.50 | 2,977.50 | 2,977.50 | 7,292,600 |
05 Apr 2024 | 2,919.00 | 2,934.50 | 2,904.00 | 2,933.50 | 2,933.50 | 8,382,800 |
04 Apr 2024 | 2,949.00 | 2,984.00 | 2,935.50 | 2,966.00 | 2,966.00 | 10,519,200 |
03 Apr 2024 | 2,900.50 | 2,946.00 | 2,881.00 | 2,930.50 | 2,930.50 | 10,810,200 |
02 Apr 2024 | 2,953.00 | 2,978.50 | 2,910.00 | 2,923.50 | 2,923.50 | 11,047,900 |
01 Apr 2024 | 3,045.00 | 3,049.00 | 2,931.50 | 2,937.50 | 2,937.50 | 12,555,300 |
29 Mar 2024 | 3,018.00 | 3,036.00 | 3,004.00 | 3,032.00 | 3,032.00 | 6,708,200 |
28 Mar 2024 | 3,024.00 | 3,036.00 | 2,987.00 | 2,988.00 | 2,988.00 | 13,639,500 |
28 Mar 2024 | 55 Dividend | |||||
27 Mar 2024 | 3,065.00 | 3,099.00 | 3,055.00 | 3,074.00 | 3,019.00 | 15,768,000 |
26 Mar 2024 | 3,069.00 | 3,069.00 | 3,018.00 | 3,045.00 | 2,990.52 | 11,375,300 |
25 Mar 2024 | 3,090.00 | 3,090.00 | 3,032.00 | 3,044.00 | 2,989.54 | 13,734,300 |
22 Mar 2024 | 3,070.00 | 3,106.00 | 3,036.00 | 3,099.00 | 3,043.55 | 17,745,400 |
21 Mar 2024 | 3,000.00 | 3,048.00 | 2,970.50 | 3,043.00 | 2,988.55 | 19,190,000 |
19 Mar 2024 | 2,952.50 | 3,007.00 | 2,908.00 | 2,951.50 | 2,898.69 | 24,788,200 |
18 Mar 2024 | 2,960.00 | 2,968.00 | 2,931.50 | 2,966.00 | 2,912.93 | 13,898,000 |
15 Mar 2024 | 2,899.00 | 2,962.50 | 2,892.00 | 2,910.00 | 2,857.93 | 17,218,200 |
14 Mar 2024 | 2,918.50 | 2,947.00 | 2,883.50 | 2,899.00 | 2,847.13 | 12,791,900 |
13 Mar 2024 | 2,980.00 | 2,996.00 | 2,897.50 | 2,918.50 | 2,866.28 | 14,921,600 |
12 Mar 2024 | 2,957.50 | 2,966.50 | 2,900.00 | 2,929.00 | 2,876.59 | 17,548,700 |
11 Mar 2024 | 3,150.00 | 3,151.00 | 2,972.50 | 3,002.00 | 2,948.29 | 30,085,100 |
08 Mar 2024 | 3,050.00 | 3,155.00 | 3,027.00 | 3,150.00 | 3,093.64 | 36,524,700 |
07 Mar 2024 | 2,957.50 | 3,011.00 | 2,955.00 | 2,998.50 | 2,944.85 | 19,669,400 |
06 Mar 2024 | 2,883.50 | 2,935.50 | 2,874.00 | 2,933.50 | 2,881.01 | 18,002,200 |
05 Mar 2024 | 2,852.00 | 2,887.00 | 2,840.00 | 2,878.00 | 2,826.51 | 14,936,200 |
04 Mar 2024 | 2,858.00 | 2,859.00 | 2,821.50 | 2,835.50 | 2,784.77 | 11,860,000 |
01 Mar 2024 | 2,799.00 | 2,853.00 | 2,787.00 | 2,838.50 | 2,787.71 | 15,180,300 |
29 Feb 2024 | 2,775.00 | 2,803.50 | 2,755.00 | 2,801.00 | 2,750.88 | 15,574,500 |
28 Feb 2024 | 2,810.00 | 2,821.00 | 2,739.00 | 2,772.00 | 2,722.40 | 14,738,900 |
27 Feb 2024 | 2,774.00 | 2,828.50 | 2,761.00 | 2,797.00 | 2,746.96 | 18,318,300 |
26 Feb 2024 | 2,738.00 | 2,787.50 | 2,717.50 | 2,755.00 | 2,705.71 | 15,602,000 |
22 Feb 2024 | 2,744.50 | 2,752.00 | 2,728.50 | 2,738.50 | 2,689.50 | 10,540,700 |
21 Feb 2024 | 2,745.00 | 2,746.50 | 2,708.50 | 2,727.00 | 2,678.21 | 8,862,200 |
20 Feb 2024 | 2,770.00 | 2,781.50 | 2,721.00 | 2,736.00 | 2,687.05 | 13,045,600 |
19 Feb 2024 | 2,726.00 | 2,766.50 | 2,722.00 | 2,766.50 | 2,717.00 | 15,275,900 |
16 Feb 2024 | 2,689.00 | 2,733.50 | 2,686.00 | 2,725.50 | 2,676.74 | 15,312,200 |
15 Feb 2024 | 2,700.00 | 2,702.50 | 2,664.00 | 2,665.00 | 2,617.32 | 10,388,800 |
14 Feb 2024 | 2,709.50 | 2,720.50 | 2,682.00 | 2,683.00 | 2,635.00 | 10,074,200 |
13 Feb 2024 | 2,695.00 | 2,716.50 | 2,678.50 | 2,705.50 | 2,657.09 | 11,602,300 |
09 Feb 2024 | 2,666.00 | 2,687.00 | 2,626.50 | 2,660.50 | 2,612.90 | 11,033,300 |
08 Feb 2024 | 2,724.00 | 2,726.00 | 2,668.50 | 2,675.50 | 2,627.63 | 14,500,600 |
07 Feb 2024 | 2,720.00 | 2,727.00 | 2,700.50 | 2,720.00 | 2,671.33 | 9,566,600 |
06 Feb 2024 | 2,771.50 | 2,786.50 | 2,720.00 | 2,720.00 | 2,671.33 | 15,318,300 |
05 Feb 2024 | 2,729.00 | 2,799.00 | 2,709.50 | 2,798.50 | 2,748.43 | 26,977,700 |
02 Feb 2024 | 2,695.00 | 2,695.00 | 2,647.50 | 2,686.50 | 2,638.43 | 12,697,600 |
01 Feb 2024 | 2,660.00 | 2,681.50 | 2,646.00 | 2,670.50 | 2,622.72 | 14,920,200 |
31 Jan 2024 | 2,645.00 | 2,702.50 | 2,643.50 | 2,702.00 | 2,653.66 | 14,273,600 |
30 Jan 2024 | 2,658.00 | 2,658.50 | 2,639.00 | 2,639.00 | 2,591.78 | 6,695,200 |
29 Jan 2024 | 2,631.00 | 2,665.50 | 2,628.50 | 2,657.50 | 2,609.95 | 9,236,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |