Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 2,700.00 | 2,706.00 | 2,678.00 | 2,687.00 | 2,687.00 | 84,102 |
14 Jun 2024 | 2,706.00 | 2,706.00 | 2,672.00 | 2,688.00 | 2,688.00 | 106,498 |
13 Jun 2024 | 2,704.00 | 2,710.00 | 2,680.00 | 2,690.00 | 2,690.00 | 69,694 |
12 Jun 2024 | 2,708.00 | 2,730.00 | 2,702.00 | 2,708.00 | 2,708.00 | 84,322 |
11 Jun 2024 | 2,712.00 | 2,726.00 | 2,676.00 | 2,702.00 | 2,702.00 | 178,209 |
10 Jun 2024 | 2,682.00 | 2,706.00 | 2,680.00 | 2,702.00 | 2,702.00 | 82,385 |
07 Jun 2024 | 2,714.00 | 2,718.00 | 2,702.00 | 2,709.00 | 2,709.00 | 43,782 |
06 Jun 2024 | 2,702.00 | 2,724.00 | 2,701.00 | 2,715.00 | 2,715.00 | 98,318 |
05 Jun 2024 | 2,710.00 | 2,762.00 | 2,691.00 | 2,701.00 | 2,701.00 | 181,275 |
04 Jun 2024 | 2,688.00 | 2,700.00 | 2,679.00 | 2,688.00 | 2,688.00 | 106,327 |
03 Jun 2024 | 2,692.00 | 2,712.00 | 2,687.00 | 2,690.00 | 2,690.00 | 69,209 |
31 May 2024 | 2,648.00 | 2,668.00 | 2,636.00 | 2,653.00 | 2,653.00 | 128,925 |
30 May 2024 | 2,662.00 | 2,664.00 | 2,638.00 | 2,648.00 | 2,648.00 | 121,060 |
30 May 2024 | 93 Dividend | |||||
29 May 2024 | 2,760.00 | 2,772.00 | 2,730.00 | 2,732.00 | 2,639.00 | 80,963 |
28 May 2024 | 2,770.00 | 2,784.00 | 2,758.00 | 2,761.00 | 2,667.01 | 107,440 |
24 May 2024 | 2,760.00 | 2,790.00 | 2,746.00 | 2,786.00 | 2,691.16 | 55,080 |
23 May 2024 | 2,782.00 | 2,794.00 | 2,760.00 | 2,768.00 | 2,673.77 | 51,714 |
22 May 2024 | 2,784.00 | 2,812.00 | 2,752.00 | 2,776.00 | 2,681.50 | 85,142 |
21 May 2024 | 2,784.00 | 2,798.00 | 2,780.00 | 2,796.00 | 2,700.82 | 40,093 |
20 May 2024 | 2,794.00 | 2,830.00 | 2,788.00 | 2,799.00 | 2,703.72 | 61,069 |
17 May 2024 | 2,792.00 | 2,794.00 | 2,768.00 | 2,782.00 | 2,687.30 | 62,925 |
16 May 2024 | 2,778.00 | 2,794.00 | 2,762.00 | 2,788.00 | 2,693.09 | 83,369 |
15 May 2024 | 2,726.00 | 2,782.00 | 2,722.00 | 2,781.00 | 2,686.33 | 67,397 |
14 May 2024 | 2,720.00 | 2,742.00 | 2,720.00 | 2,731.00 | 2,638.03 | 77,325 |
13 May 2024 | 2,728.00 | 2,734.00 | 2,710.00 | 2,718.00 | 2,625.48 | 67,708 |
10 May 2024 | 2,734.00 | 2,740.00 | 2,722.00 | 2,728.00 | 2,635.14 | 82,248 |
09 May 2024 | 2,716.00 | 2,734.00 | 2,712.00 | 2,728.00 | 2,635.14 | 76,552 |
08 May 2024 | 2,688.00 | 2,724.00 | 2,688.00 | 2,712.00 | 2,619.68 | 111,002 |
07 May 2024 | 2,652.00 | 2,684.00 | 2,652.00 | 2,678.00 | 2,586.84 | 167,705 |
03 May 2024 | 2,642.00 | 2,644.00 | 2,620.00 | 2,621.00 | 2,531.78 | 128,775 |
02 May 2024 | 2,630.00 | 2,656.00 | 2,616.00 | 2,629.00 | 2,539.51 | 194,137 |
01 May 2024 | 2,594.00 | 2,636.00 | 2,588.00 | 2,605.00 | 2,516.32 | 66,875 |
30 Apr 2024 | 2,594.00 | 2,634.00 | 2,588.00 | 2,598.00 | 2,509.56 | 180,335 |
29 Apr 2024 | 2,570.00 | 2,594.00 | 2,562.00 | 2,578.00 | 2,490.24 | 101,397 |
26 Apr 2024 | 2,564.00 | 2,576.00 | 2,547.00 | 2,573.00 | 2,485.41 | 71,475 |
25 Apr 2024 | 2,536.00 | 2,552.00 | 2,524.00 | 2,542.00 | 2,455.47 | 161,124 |
24 Apr 2024 | 2,530.00 | 2,554.00 | 2,530.00 | 2,536.00 | 2,449.67 | 71,223 |
23 Apr 2024 | 2,526.00 | 2,540.00 | 2,524.00 | 2,536.00 | 2,449.67 | 87,928 |
22 Apr 2024 | 2,487.00 | 2,527.00 | 2,482.00 | 2,525.00 | 2,439.05 | 89,475 |
19 Apr 2024 | 2,406.00 | 2,454.00 | 2,406.00 | 2,454.00 | 2,370.46 | 161,880 |
18 Apr 2024 | 2,402.00 | 2,428.00 | 2,398.00 | 2,426.00 | 2,343.42 | 118,672 |
17 Apr 2024 | 2,374.00 | 2,399.00 | 2,374.00 | 2,394.00 | 2,312.51 | 76,404 |
16 Apr 2024 | 2,374.00 | 2,404.00 | 2,364.00 | 2,374.00 | 2,293.19 | 176,280 |
15 Apr 2024 | 2,416.00 | 2,425.00 | 2,406.00 | 2,408.00 | 2,326.03 | 116,828 |
12 Apr 2024 | 2,412.00 | 2,430.00 | 2,406.00 | 2,416.00 | 2,333.76 | 118,769 |
11 Apr 2024 | 2,388.00 | 2,394.00 | 2,362.00 | 2,384.00 | 2,302.85 | 99,215 |
10 Apr 2024 | 2,392.00 | 2,396.00 | 2,377.00 | 2,388.00 | 2,306.71 | 81,691 |
09 Apr 2024 | 2,372.00 | 2,401.00 | 2,364.00 | 2,387.00 | 2,305.74 | 120,807 |
08 Apr 2024 | 2,388.00 | 2,396.00 | 2,366.00 | 2,387.00 | 2,305.74 | 95,527 |
05 Apr 2024 | 2,394.00 | 2,396.00 | 2,368.00 | 2,389.00 | 2,307.68 | 89,848 |
04 Apr 2024 | 2,446.00 | 2,446.00 | 2,401.00 | 2,407.00 | 2,325.06 | 85,241 |
03 Apr 2024 | 2,446.00 | 2,452.00 | 2,424.00 | 2,438.00 | 2,355.01 | 99,656 |
02 Apr 2024 | 2,494.00 | 2,494.00 | 2,425.00 | 2,450.00 | 2,366.60 | 144,718 |
28 Mar 2024 | 2,520.00 | 2,529.00 | 2,503.00 | 2,503.00 | 2,417.80 | 123,966 |
27 Mar 2024 | 2,514.00 | 2,549.00 | 2,504.00 | 2,519.00 | 2,433.25 | 250,651 |
26 Mar 2024 | 2,489.00 | 2,506.50 | 2,487.00 | 2,503.00 | 2,417.80 | 143,176 |
25 Mar 2024 | 2,480.00 | 2,504.00 | 2,478.00 | 2,490.00 | 2,405.24 | 107,894 |
22 Mar 2024 | 2,478.00 | 2,504.00 | 2,467.50 | 2,476.50 | 2,392.20 | 110,340 |
21 Mar 2024 | 2,472.00 | 2,475.00 | 2,439.00 | 2,473.50 | 2,389.30 | 129,986 |
20 Mar 2024 | 2,455.00 | 2,466.00 | 2,442.00 | 2,450.00 | 2,366.60 | 75,064 |
19 Mar 2024 | 2,476.00 | 2,488.00 | 2,446.50 | 2,456.00 | 2,372.40 | 100,356 |
18 Mar 2024 | 2,478.00 | 2,499.00 | 2,466.00 | 2,478.00 | 2,393.65 | 146,003 |
15 Mar 2024 | 2,470.00 | 2,498.00 | 2,459.00 | 2,481.00 | 2,396.54 | 96,607 |
14 Mar 2024 | 2,480.00 | 2,489.00 | 2,452.00 | 2,473.00 | 2,388.82 | 89,189 |
13 Mar 2024 | 2,474.00 | 2,496.00 | 2,458.00 | 2,469.00 | 2,384.95 | 108,051 |
12 Mar 2024 | 2,470.00 | 2,477.50 | 2,445.00 | 2,474.00 | 2,389.78 | 211,298 |
11 Mar 2024 | 2,453.00 | 2,469.00 | 2,437.00 | 2,444.00 | 2,360.80 | 110,754 |
08 Mar 2024 | 2,479.00 | 2,489.00 | 2,445.00 | 2,460.00 | 2,376.26 | 116,423 |
07 Mar 2024 | 2,467.00 | 2,480.00 | 2,445.00 | 2,479.00 | 2,394.61 | 96,774 |
06 Mar 2024 | 2,488.00 | 2,500.00 | 2,444.00 | 2,449.00 | 2,365.63 | 153,707 |
05 Mar 2024 | 2,472.00 | 2,503.00 | 2,472.00 | 2,485.00 | 2,400.41 | 214,806 |
04 Mar 2024 | 2,458.00 | 2,471.00 | 2,445.00 | 2,466.00 | 2,382.05 | 85,806 |
01 Mar 2024 | 2,474.00 | 2,482.00 | 2,446.00 | 2,461.00 | 2,377.23 | 151,813 |
29 Feb 2024 | 2,481.00 | 2,496.00 | 2,455.00 | 2,470.00 | 2,385.92 | 100,800 |
28 Feb 2024 | 2,497.00 | 2,507.00 | 2,476.00 | 2,477.00 | 2,392.68 | 124,671 |
27 Feb 2024 | 2,486.00 | 2,503.50 | 2,484.00 | 2,494.50 | 2,409.58 | 113,490 |
26 Feb 2024 | 2,495.00 | 2,505.00 | 2,491.00 | 2,502.00 | 2,416.83 | 42,297 |
23 Feb 2024 | 2,496.00 | 2,504.00 | 2,482.00 | 2,490.00 | 2,405.24 | 56,384 |
22 Feb 2024 | 2,500.00 | 2,506.00 | 2,484.00 | 2,495.00 | 2,410.07 | 65,274 |
21 Feb 2024 | 2,479.00 | 2,501.00 | 2,479.00 | 2,495.00 | 2,410.07 | 122,944 |
20 Feb 2024 | 2,475.00 | 2,499.00 | 2,472.50 | 2,487.00 | 2,402.34 | 111,052 |
19 Feb 2024 | 2,461.00 | 2,475.00 | 2,452.00 | 2,466.00 | 2,382.05 | 72,388 |
16 Feb 2024 | 2,457.00 | 2,481.00 | 2,434.00 | 2,475.00 | 2,390.75 | 190,607 |
15 Feb 2024 | 2,391.00 | 2,458.00 | 2,391.00 | 2,453.00 | 2,369.50 | 194,374 |
14 Feb 2024 | 2,294.00 | 2,391.00 | 2,290.00 | 2,380.00 | 2,298.98 | 327,953 |
13 Feb 2024 | 2,215.00 | 2,219.00 | 2,173.00 | 2,196.00 | 2,121.25 | 190,489 |
12 Feb 2024 | 2,203.00 | 2,223.00 | 2,195.00 | 2,214.00 | 2,138.63 | 109,769 |
09 Feb 2024 | 2,179.00 | 2,217.00 | 2,179.00 | 2,182.00 | 2,107.72 | 157,236 |
08 Feb 2024 | 2,239.00 | 2,239.00 | 2,186.00 | 2,187.00 | 2,112.55 | 189,241 |
07 Feb 2024 | 2,302.00 | 2,307.00 | 2,242.00 | 2,242.00 | 2,165.68 | 174,127 |
06 Feb 2024 | 2,333.00 | 2,336.00 | 2,280.00 | 2,294.00 | 2,215.91 | 154,495 |
05 Feb 2024 | 2,322.00 | 2,348.00 | 2,322.00 | 2,328.00 | 2,248.75 | 47,155 |
02 Feb 2024 | 2,345.00 | 2,352.00 | 2,327.00 | 2,331.50 | 2,252.13 | 103,080 |
01 Feb 2024 | 2,330.00 | 2,344.00 | 2,321.00 | 2,325.00 | 2,245.85 | 120,968 |
31 Jan 2024 | 2,329.00 | 2,339.00 | 2,323.00 | 2,325.00 | 2,245.85 | 140,738 |
30 Jan 2024 | 2,347.00 | 2,354.50 | 2,332.00 | 2,338.00 | 2,258.41 | 100,416 |
29 Jan 2024 | 2,343.00 | 2,348.00 | 2,335.00 | 2,339.00 | 2,259.38 | 71,296 |
26 Jan 2024 | 2,329.00 | 2,351.00 | 2,324.00 | 2,344.00 | 2,264.21 | 115,984 |
25 Jan 2024 | 2,309.00 | 2,322.50 | 2,301.00 | 2,320.00 | 2,241.02 | 46,919 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |