Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2,369.00 | 2,390.50 | 2,349.50 | 2,362.00 | 2,362.00 | 3,295,300 |
27 Jun 2024 | 2,372.00 | 2,379.00 | 2,323.50 | 2,360.50 | 2,360.50 | 3,022,400 |
26 Jun 2024 | 2,386.50 | 2,404.50 | 2,371.00 | 2,380.50 | 2,380.50 | 3,081,700 |
25 Jun 2024 | 2,334.00 | 2,393.00 | 2,331.00 | 2,382.50 | 2,382.50 | 3,171,300 |
24 Jun 2024 | 2,300.00 | 2,322.00 | 2,279.00 | 2,317.50 | 2,317.50 | 3,276,100 |
21 Jun 2024 | 2,221.50 | 2,296.00 | 2,221.50 | 2,258.50 | 2,258.50 | 3,674,200 |
20 Jun 2024 | 2,214.00 | 2,224.50 | 2,197.00 | 2,217.50 | 2,217.50 | 2,074,900 |
19 Jun 2024 | 2,225.00 | 2,235.00 | 2,205.00 | 2,227.00 | 2,227.00 | 2,028,100 |
18 Jun 2024 | 2,236.50 | 2,253.00 | 2,220.00 | 2,235.50 | 2,235.50 | 2,144,000 |
17 Jun 2024 | 2,249.00 | 2,262.50 | 2,203.50 | 2,211.00 | 2,211.00 | 2,308,000 |
14 Jun 2024 | 2,217.50 | 2,295.00 | 2,217.00 | 2,268.00 | 2,268.00 | 5,764,300 |
13 Jun 2024 | 2,305.00 | 2,314.00 | 2,259.00 | 2,267.50 | 2,267.50 | 2,282,100 |
12 Jun 2024 | 2,290.00 | 2,303.00 | 2,270.00 | 2,294.00 | 2,294.00 | 2,143,800 |
11 Jun 2024 | 2,355.00 | 2,359.50 | 2,308.00 | 2,315.50 | 2,315.50 | 2,757,600 |
10 Jun 2024 | 2,360.00 | 2,395.00 | 2,346.00 | 2,374.50 | 2,374.50 | 1,761,200 |
07 Jun 2024 | 2,343.00 | 2,369.00 | 2,335.00 | 2,359.50 | 2,359.50 | 2,128,400 |
06 Jun 2024 | 2,384.50 | 2,411.50 | 2,356.50 | 2,356.50 | 2,356.50 | 2,257,100 |
05 Jun 2024 | 2,362.00 | 2,394.00 | 2,334.00 | 2,369.50 | 2,369.50 | 2,010,200 |
04 Jun 2024 | 2,404.50 | 2,411.00 | 2,338.00 | 2,363.00 | 2,363.00 | 3,013,200 |
03 Jun 2024 | 2,422.00 | 2,448.50 | 2,384.00 | 2,387.50 | 2,387.50 | 2,031,100 |
31 May 2024 | 2,358.00 | 2,423.00 | 2,347.50 | 2,408.50 | 2,408.50 | 5,444,100 |
30 May 2024 | 2,347.00 | 2,365.50 | 2,326.00 | 2,358.00 | 2,358.00 | 4,085,600 |
29 May 2024 | 2,379.00 | 2,388.50 | 2,344.50 | 2,356.00 | 2,356.00 | 1,786,500 |
28 May 2024 | 2,413.00 | 2,419.00 | 2,367.00 | 2,381.50 | 2,381.50 | 2,030,900 |
27 May 2024 | 2,449.50 | 2,466.00 | 2,411.00 | 2,418.00 | 2,418.00 | 3,300,500 |
24 May 2024 | 2,390.00 | 2,489.00 | 2,390.00 | 2,482.50 | 2,482.50 | 3,443,000 |
23 May 2024 | 2,450.00 | 2,450.00 | 2,390.00 | 2,422.50 | 2,422.50 | 3,465,500 |
22 May 2024 | 2,370.00 | 2,377.00 | 2,337.00 | 2,342.50 | 2,342.50 | 2,248,200 |
21 May 2024 | 2,373.50 | 2,379.00 | 2,329.50 | 2,334.50 | 2,334.50 | 1,978,000 |
20 May 2024 | 2,305.00 | 2,379.00 | 2,304.50 | 2,339.00 | 2,339.00 | 3,387,500 |
17 May 2024 | 2,270.50 | 2,299.00 | 2,259.00 | 2,283.50 | 2,283.50 | 2,223,400 |
16 May 2024 | 2,227.00 | 2,291.50 | 2,223.00 | 2,284.00 | 2,284.00 | 2,747,600 |
15 May 2024 | 2,255.00 | 2,273.00 | 2,194.00 | 2,201.50 | 2,201.50 | 4,139,400 |
14 May 2024 | 2,318.00 | 2,331.00 | 2,255.00 | 2,280.00 | 2,280.00 | 2,939,500 |
13 May 2024 | 2,300.00 | 2,334.00 | 2,274.00 | 2,334.00 | 2,334.00 | 3,173,600 |
10 May 2024 | 2,425.00 | 2,449.00 | 2,300.50 | 2,301.00 | 2,301.00 | 6,538,700 |
09 May 2024 | 2,403.50 | 2,447.50 | 2,397.00 | 2,397.50 | 2,397.50 | 2,715,100 |
08 May 2024 | 2,462.00 | 2,473.50 | 2,400.50 | 2,415.00 | 2,415.00 | 2,787,500 |
07 May 2024 | 2,469.50 | 2,494.50 | 2,450.50 | 2,494.50 | 2,494.50 | 2,464,200 |
02 May 2024 | 2,431.00 | 2,469.00 | 2,430.00 | 2,456.50 | 2,456.50 | 1,798,100 |
01 May 2024 | 2,438.50 | 2,461.50 | 2,429.00 | 2,459.50 | 2,459.50 | 1,647,800 |
30 Apr 2024 | 2,482.00 | 2,489.00 | 2,461.50 | 2,474.00 | 2,474.00 | 2,366,200 |
26 Apr 2024 | 2,407.50 | 2,453.50 | 2,402.00 | 2,432.50 | 2,432.50 | 3,172,800 |
25 Apr 2024 | 2,460.00 | 2,489.00 | 2,423.00 | 2,436.50 | 2,436.50 | 2,747,500 |
24 Apr 2024 | 2,485.00 | 2,535.00 | 2,479.50 | 2,495.00 | 2,495.00 | 4,482,500 |
23 Apr 2024 | 2,413.50 | 2,461.50 | 2,404.00 | 2,440.50 | 2,440.50 | 4,055,300 |
22 Apr 2024 | 2,297.00 | 2,377.00 | 2,260.00 | 2,363.50 | 2,363.50 | 3,340,100 |
19 Apr 2024 | 2,265.50 | 2,268.50 | 2,215.00 | 2,247.00 | 2,247.00 | 2,788,700 |
18 Apr 2024 | 2,248.50 | 2,285.50 | 2,226.50 | 2,284.00 | 2,284.00 | 1,975,600 |
17 Apr 2024 | 2,303.50 | 2,317.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,585,500 |
16 Apr 2024 | 2,296.50 | 2,308.00 | 2,271.00 | 2,300.00 | 2,300.00 | 1,900,100 |
15 Apr 2024 | 2,308.00 | 2,326.50 | 2,288.00 | 2,326.50 | 2,326.50 | 1,654,800 |
12 Apr 2024 | 2,356.50 | 2,364.50 | 2,328.50 | 2,339.00 | 2,339.00 | 3,110,000 |
11 Apr 2024 | 2,343.50 | 2,357.00 | 2,315.50 | 2,328.00 | 2,328.00 | 2,384,500 |
10 Apr 2024 | 2,372.00 | 2,397.50 | 2,371.50 | 2,387.00 | 2,387.00 | 2,198,100 |
09 Apr 2024 | 2,349.50 | 2,368.00 | 2,332.50 | 2,361.00 | 2,361.00 | 1,435,500 |
08 Apr 2024 | 2,335.00 | 2,365.50 | 2,314.50 | 2,333.00 | 2,333.00 | 1,872,100 |
05 Apr 2024 | 2,311.50 | 2,343.00 | 2,297.00 | 2,325.00 | 2,325.00 | 2,558,000 |
04 Apr 2024 | 2,350.00 | 2,401.50 | 2,334.00 | 2,361.50 | 2,361.50 | 2,528,200 |
03 Apr 2024 | 2,325.00 | 2,346.50 | 2,300.50 | 2,317.00 | 2,317.00 | 2,301,800 |
02 Apr 2024 | 2,355.00 | 2,383.00 | 2,345.50 | 2,366.50 | 2,366.50 | 2,384,300 |
01 Apr 2024 | 2,455.50 | 2,468.00 | 2,354.00 | 2,354.50 | 2,354.50 | 2,130,000 |
29 Mar 2024 | 2,407.50 | 2,426.50 | 2,396.00 | 2,423.00 | 2,423.00 | 1,001,100 |
28 Mar 2024 | 2,456.00 | 2,456.00 | 2,380.50 | 2,394.50 | 2,394.50 | 2,873,600 |
28 Mar 2024 | 11.5 Dividend | |||||
27 Mar 2024 | 2,447.50 | 2,489.50 | 2,434.00 | 2,470.00 | 2,458.50 | 2,739,300 |
26 Mar 2024 | 2,462.50 | 2,480.00 | 2,431.50 | 2,437.50 | 2,426.15 | 2,596,800 |
25 Mar 2024 | 2,484.00 | 2,490.50 | 2,450.00 | 2,461.50 | 2,450.04 | 2,504,900 |
22 Mar 2024 | 2,530.00 | 2,535.00 | 2,458.50 | 2,505.50 | 2,493.83 | 4,920,400 |
21 Mar 2024 | 2,500.00 | 2,539.00 | 2,492.50 | 2,535.50 | 2,523.70 | 3,323,700 |
19 Mar 2024 | 2,429.50 | 2,459.50 | 2,413.50 | 2,459.50 | 2,448.05 | 2,156,400 |
18 Mar 2024 | 2,408.00 | 2,444.50 | 2,394.00 | 2,441.00 | 2,429.64 | 2,465,600 |
15 Mar 2024 | 2,317.00 | 2,378.00 | 2,310.00 | 2,373.50 | 2,362.45 | 2,368,500 |
14 Mar 2024 | 2,355.00 | 2,368.00 | 2,323.00 | 2,357.50 | 2,346.52 | 2,529,600 |
13 Mar 2024 | 2,370.00 | 2,381.50 | 2,321.00 | 2,348.50 | 2,337.57 | 2,288,700 |
12 Mar 2024 | 2,330.00 | 2,374.00 | 2,288.00 | 2,367.50 | 2,356.48 | 2,618,400 |
11 Mar 2024 | 2,387.50 | 2,397.50 | 2,346.50 | 2,369.00 | 2,357.97 | 3,159,200 |
08 Mar 2024 | 2,470.50 | 2,487.50 | 2,411.00 | 2,426.00 | 2,414.70 | 4,613,700 |
07 Mar 2024 | 2,503.00 | 2,513.00 | 2,456.00 | 2,460.00 | 2,448.55 | 2,798,400 |
06 Mar 2024 | 2,482.00 | 2,490.00 | 2,453.00 | 2,466.50 | 2,455.02 | 2,590,500 |
05 Mar 2024 | 2,462.00 | 2,514.00 | 2,450.00 | 2,495.00 | 2,483.38 | 3,585,100 |
04 Mar 2024 | 2,450.00 | 2,484.00 | 2,441.00 | 2,472.00 | 2,460.49 | 2,348,400 |
01 Mar 2024 | 2,405.00 | 2,473.50 | 2,387.50 | 2,453.00 | 2,441.58 | 2,244,600 |
29 Feb 2024 | 2,440.00 | 2,453.00 | 2,405.00 | 2,434.50 | 2,423.17 | 3,503,000 |
28 Feb 2024 | 2,444.00 | 2,487.00 | 2,437.00 | 2,476.50 | 2,464.97 | 2,580,600 |
27 Feb 2024 | 2,416.00 | 2,441.50 | 2,406.50 | 2,435.50 | 2,424.16 | 2,627,400 |
26 Feb 2024 | 2,400.00 | 2,457.50 | 2,390.50 | 2,427.50 | 2,416.20 | 3,677,100 |
22 Feb 2024 | 2,342.00 | 2,396.00 | 2,325.00 | 2,379.50 | 2,368.42 | 2,821,600 |
21 Feb 2024 | 2,336.00 | 2,367.00 | 2,321.50 | 2,341.50 | 2,330.60 | 2,280,000 |
20 Feb 2024 | 2,360.00 | 2,363.50 | 2,318.00 | 2,336.00 | 2,325.12 | 1,848,400 |
19 Feb 2024 | 2,360.00 | 2,394.50 | 2,346.00 | 2,364.00 | 2,352.99 | 2,504,100 |
16 Feb 2024 | 2,400.00 | 2,410.00 | 2,342.00 | 2,353.00 | 2,342.04 | 5,483,700 |
15 Feb 2024 | 2,269.50 | 2,309.50 | 2,237.00 | 2,300.00 | 2,289.29 | 3,290,900 |
14 Feb 2024 | 2,235.50 | 2,267.00 | 2,213.00 | 2,255.00 | 2,244.50 | 2,885,600 |
13 Feb 2024 | 2,178.50 | 2,243.50 | 2,160.50 | 2,236.50 | 2,226.09 | 2,773,500 |
09 Feb 2024 | 2,225.00 | 2,258.00 | 2,172.50 | 2,178.50 | 2,168.36 | 5,155,200 |
08 Feb 2024 | 2,188.50 | 2,231.50 | 2,112.00 | 2,210.00 | 2,199.71 | 9,329,900 |
07 Feb 2024 | 2,115.50 | 2,129.00 | 2,087.00 | 2,088.50 | 2,078.78 | 2,726,200 |
06 Feb 2024 | 2,133.00 | 2,151.00 | 2,125.50 | 2,128.50 | 2,118.59 | 2,914,900 |
05 Feb 2024 | 2,148.00 | 2,173.00 | 2,128.00 | 2,157.00 | 2,146.96 | 2,396,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |