Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2,558.00 | 2,570.00 | 2,533.00 | 2,551.00 | 2,551.00 | 392,939 |
13 Jun 2024 | 2,571.00 | 2,582.00 | 2,544.00 | 2,557.00 | 2,557.00 | 625,676 |
12 Jun 2024 | 2,571.00 | 2,593.00 | 2,543.00 | 2,576.00 | 2,576.00 | 456,260 |
11 Jun 2024 | 2,665.00 | 2,675.00 | 2,563.00 | 2,563.00 | 2,563.00 | 513,751 |
10 Jun 2024 | 2,713.00 | 2,717.00 | 2,657.00 | 2,657.00 | 2,657.00 | 731,513 |
07 Jun 2024 | 2,776.00 | 2,776.00 | 2,723.00 | 2,730.00 | 2,730.00 | 1,826,612 |
06 Jun 2024 | 2,752.00 | 2,772.00 | 2,745.50 | 2,767.00 | 2,767.00 | 2,167,160 |
05 Jun 2024 | 2,705.00 | 2,751.00 | 2,695.00 | 2,745.00 | 2,745.00 | 380,733 |
04 Jun 2024 | 2,743.00 | 2,744.80 | 2,696.00 | 2,699.00 | 2,699.00 | 323,971 |
03 Jun 2024 | 2,735.00 | 2,750.00 | 2,709.00 | 2,736.00 | 2,736.00 | 1,259,824 |
31 May 2024 | 2,713.00 | 2,724.00 | 2,700.00 | 2,714.00 | 2,714.00 | 2,092,107 |
30 May 2024 | 2,705.00 | 2,724.00 | 2,683.00 | 2,712.00 | 2,712.00 | 1,189,170 |
29 May 2024 | 2,690.00 | 2,738.00 | 2,672.00 | 2,709.00 | 2,709.00 | 1,721,529 |
28 May 2024 | 2,736.00 | 2,755.00 | 2,677.00 | 2,692.00 | 2,692.00 | 289,090 |
24 May 2024 | 2,687.00 | 2,744.00 | 2,671.00 | 2,725.00 | 2,725.00 | 313,114 |
23 May 2024 | 2,753.00 | 2,773.00 | 2,705.00 | 2,705.00 | 2,705.00 | 422,711 |
22 May 2024 | 2,726.00 | 2,777.00 | 2,726.00 | 2,756.00 | 2,756.00 | 707,744 |
21 May 2024 | 2,685.00 | 2,733.00 | 2,670.00 | 2,733.00 | 2,733.00 | 222,243 |
20 May 2024 | 2,669.00 | 2,698.00 | 2,667.00 | 2,698.00 | 2,698.00 | 224,614 |
17 May 2024 | 2,672.00 | 2,682.00 | 2,644.00 | 2,669.00 | 2,669.00 | 697,548 |
16 May 2024 | 2,681.00 | 2,696.00 | 2,671.00 | 2,671.00 | 2,671.00 | 321,071 |
15 May 2024 | 2,701.00 | 2,719.00 | 2,674.00 | 2,674.00 | 2,674.00 | 450,851 |
14 May 2024 | 2,694.00 | 2,711.00 | 2,676.00 | 2,696.00 | 2,696.00 | 402,589 |
13 May 2024 | 2,750.00 | 2,769.00 | 2,696.00 | 2,697.00 | 2,697.00 | 509,762 |
10 May 2024 | 2,745.00 | 2,776.00 | 2,725.00 | 2,750.00 | 2,750.00 | 594,835 |
09 May 2024 | 2,746.00 | 2,754.00 | 2,711.00 | 2,748.00 | 2,748.00 | 324,415 |
09 May 2024 | 16.6 Dividend | |||||
08 May 2024 | 2,749.00 | 2,774.00 | 2,725.00 | 2,773.00 | 2,756.40 | 876,909 |
07 May 2024 | 2,718.00 | 2,745.00 | 2,703.00 | 2,741.00 | 2,724.59 | 513,160 |
03 May 2024 | 2,707.00 | 2,726.00 | 2,674.00 | 2,702.00 | 2,685.83 | 244,954 |
02 May 2024 | 2,689.00 | 2,710.00 | 2,665.00 | 2,691.00 | 2,674.89 | 472,616 |
01 May 2024 | 2,732.00 | 2,733.00 | 2,701.00 | 2,701.00 | 2,684.83 | 159,885 |
30 Apr 2024 | 2,724.00 | 2,755.00 | 2,682.00 | 2,729.00 | 2,712.66 | 403,895 |
29 Apr 2024 | 2,700.00 | 2,745.39 | 2,700.00 | 2,733.00 | 2,716.64 | 388,534 |
26 Apr 2024 | 2,697.00 | 2,715.00 | 2,672.00 | 2,699.00 | 2,682.84 | 327,491 |
25 Apr 2024 | 2,741.00 | 2,759.50 | 2,682.00 | 2,692.00 | 2,675.89 | 754,114 |
24 Apr 2024 | 2,795.00 | 2,795.00 | 2,764.00 | 2,764.00 | 2,747.45 | 524,213 |
23 Apr 2024 | 2,793.00 | 2,805.00 | 2,738.00 | 2,799.00 | 2,782.24 | 1,072,912 |
22 Apr 2024 | 2,763.00 | 2,792.00 | 2,753.00 | 2,779.00 | 2,762.36 | 330,553 |
19 Apr 2024 | 2,706.00 | 2,737.00 | 2,688.00 | 2,735.00 | 2,718.63 | 404,693 |
18 Apr 2024 | 2,706.00 | 2,736.00 | 2,678.00 | 2,710.00 | 2,693.78 | 360,175 |
17 Apr 2024 | 2,678.00 | 2,720.00 | 2,670.00 | 2,689.00 | 2,672.90 | 680,470 |
16 Apr 2024 | 2,712.00 | 2,733.00 | 2,675.00 | 2,692.00 | 2,675.89 | 674,885 |
15 Apr 2024 | 2,675.00 | 2,714.00 | 2,664.50 | 2,711.00 | 2,694.77 | 386,870 |
12 Apr 2024 | 2,674.00 | 2,700.50 | 2,666.00 | 2,671.00 | 2,655.01 | 420,013 |
11 Apr 2024 | 2,656.00 | 2,683.00 | 2,629.00 | 2,669.00 | 2,653.02 | 691,141 |
10 Apr 2024 | 2,660.00 | 2,689.00 | 2,657.00 | 2,672.00 | 2,656.00 | 704,583 |
09 Apr 2024 | 2,650.00 | 2,666.00 | 2,638.00 | 2,655.00 | 2,639.11 | 526,144 |
08 Apr 2024 | 2,655.00 | 2,677.00 | 2,626.33 | 2,658.00 | 2,642.09 | 361,351 |
05 Apr 2024 | 2,645.00 | 2,672.00 | 2,605.00 | 2,660.00 | 2,644.08 | 666,829 |
04 Apr 2024 | 2,694.00 | 2,706.00 | 2,631.00 | 2,637.00 | 2,621.21 | 1,348,417 |
03 Apr 2024 | 2,771.00 | 2,782.00 | 2,694.00 | 2,694.00 | 2,677.87 | 879,869 |
02 Apr 2024 | 2,835.00 | 2,853.00 | 2,778.00 | 2,778.00 | 2,761.37 | 497,575 |
28 Mar 2024 | 2,837.00 | 2,849.99 | 2,817.00 | 2,837.00 | 2,820.02 | 361,383 |
27 Mar 2024 | 2,841.00 | 2,844.00 | 2,793.00 | 2,829.00 | 2,812.06 | 276,674 |
26 Mar 2024 | 2,824.00 | 2,844.00 | 2,795.00 | 2,830.00 | 2,813.06 | 467,104 |
25 Mar 2024 | 2,821.00 | 2,850.00 | 2,801.00 | 2,830.00 | 2,813.06 | 403,497 |
22 Mar 2024 | 2,861.00 | 2,870.00 | 2,807.00 | 2,818.00 | 2,801.13 | 407,365 |
21 Mar 2024 | 2,835.00 | 2,857.00 | 2,796.00 | 2,833.00 | 2,816.04 | 446,790 |
20 Mar 2024 | 2,770.00 | 2,811.00 | 2,768.00 | 2,809.00 | 2,792.18 | 498,808 |
19 Mar 2024 | 2,781.00 | 2,788.00 | 2,760.00 | 2,771.00 | 2,754.41 | 609,936 |
18 Mar 2024 | 2,735.00 | 2,775.00 | 2,709.00 | 2,763.00 | 2,746.46 | 1,516,819 |
15 Mar 2024 | 2,746.00 | 2,771.00 | 2,713.00 | 2,734.00 | 2,717.63 | 2,132,362 |
14 Mar 2024 | 2,657.00 | 2,690.00 | 2,637.00 | 2,683.00 | 2,666.94 | 928,093 |
13 Mar 2024 | 2,731.00 | 2,758.00 | 2,650.00 | 2,650.00 | 2,634.14 | 1,555,277 |
12 Mar 2024 | 2,712.00 | 2,743.00 | 2,668.00 | 2,733.00 | 2,716.64 | 726,981 |
11 Mar 2024 | 2,567.00 | 2,698.00 | 2,563.00 | 2,698.00 | 2,681.85 | 615,365 |
08 Mar 2024 | 2,609.00 | 2,609.00 | 2,544.00 | 2,573.00 | 2,557.60 | 585,648 |
07 Mar 2024 | 2,637.00 | 2,701.82 | 2,591.00 | 2,612.00 | 2,596.36 | 971,337 |
06 Mar 2024 | 2,684.00 | 2,686.00 | 2,647.00 | 2,664.00 | 2,648.05 | 620,000 |
05 Mar 2024 | 2,644.00 | 2,685.00 | 2,644.00 | 2,681.00 | 2,664.95 | 445,871 |
04 Mar 2024 | 2,664.00 | 2,678.00 | 2,618.00 | 2,650.00 | 2,634.14 | 573,439 |
01 Mar 2024 | 2,684.00 | 2,690.00 | 2,644.00 | 2,678.00 | 2,661.97 | 863,471 |
29 Feb 2024 | 2,609.00 | 2,687.00 | 2,602.00 | 2,666.00 | 2,650.04 | 1,697,193 |
28 Feb 2024 | 2,591.00 | 2,707.00 | 2,554.00 | 2,599.00 | 2,583.44 | 1,265,900 |
27 Feb 2024 | 2,580.00 | 2,593.00 | 2,553.00 | 2,577.00 | 2,561.57 | 529,252 |
26 Feb 2024 | 2,533.00 | 2,580.00 | 2,525.00 | 2,580.00 | 2,564.56 | 646,212 |
23 Feb 2024 | 2,555.00 | 2,577.00 | 2,515.66 | 2,533.00 | 2,517.84 | 857,445 |
22 Feb 2024 | 2,578.00 | 2,596.00 | 2,569.00 | 2,569.00 | 2,553.62 | 541,380 |
21 Feb 2024 | 2,581.00 | 2,588.00 | 2,559.65 | 2,576.00 | 2,560.58 | 372,223 |
20 Feb 2024 | 2,564.00 | 2,604.00 | 2,562.00 | 2,583.00 | 2,567.54 | 1,580,269 |
19 Feb 2024 | 2,580.00 | 2,589.00 | 2,535.00 | 2,567.00 | 2,551.63 | 557,645 |
16 Feb 2024 | 2,575.00 | 2,595.00 | 2,565.00 | 2,589.00 | 2,573.50 | 371,961 |
15 Feb 2024 | 2,581.00 | 2,600.00 | 2,562.52 | 2,581.00 | 2,565.55 | 392,976 |
14 Feb 2024 | 2,543.00 | 2,556.00 | 2,533.00 | 2,548.00 | 2,532.75 | 678,232 |
13 Feb 2024 | 2,510.00 | 2,553.99 | 2,508.00 | 2,534.00 | 2,518.83 | 434,546 |
12 Feb 2024 | 2,550.00 | 2,563.00 | 2,526.00 | 2,547.00 | 2,531.75 | 1,262,877 |
09 Feb 2024 | 2,523.00 | 2,534.00 | 2,512.66 | 2,534.00 | 2,518.83 | 668,967 |
08 Feb 2024 | 2,499.00 | 2,568.00 | 2,491.00 | 2,531.00 | 2,515.85 | 868,687 |
07 Feb 2024 | 2,482.00 | 2,502.00 | 2,476.00 | 2,489.00 | 2,474.10 | 957,754 |
06 Feb 2024 | 2,509.00 | 2,523.00 | 2,487.00 | 2,488.00 | 2,473.11 | 799,409 |
05 Feb 2024 | 2,488.00 | 2,515.00 | 2,483.00 | 2,502.00 | 2,487.02 | 793,209 |
02 Feb 2024 | 2,509.00 | 2,521.00 | 2,474.00 | 2,474.00 | 2,459.19 | 556,946 |
01 Feb 2024 | 2,508.00 | 2,524.00 | 2,497.00 | 2,499.00 | 2,484.04 | 479,226 |
31 Jan 2024 | 2,505.00 | 2,535.00 | 2,498.00 | 2,515.00 | 2,499.94 | 536,359 |
30 Jan 2024 | 2,495.00 | 2,515.00 | 2,488.00 | 2,500.00 | 2,485.03 | 432,698 |
29 Jan 2024 | 2,517.00 | 2,518.00 | 2,486.00 | 2,490.00 | 2,475.09 | 367,777 |
26 Jan 2024 | 2,505.00 | 2,536.99 | 2,498.00 | 2,517.00 | 2,501.93 | 505,417 |
25 Jan 2024 | 2,507.00 | 2,530.00 | 2,501.00 | 2,510.00 | 2,494.97 | 676,572 |
24 Jan 2024 | 2,492.00 | 2,516.00 | 2,475.00 | 2,502.00 | 2,487.02 | 485,163 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |