Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2,191.00 | 2,191.00 | 2,140.00 | 2,154.00 | 2,154.00 | - |
27 Jun 2024 | 2,200.00 | 2,207.00 | 2,173.00 | 2,184.00 | 2,184.00 | - |
26 Jun 2024 | 2,223.00 | 2,223.00 | 2,179.00 | 2,195.00 | 2,195.00 | - |
25 Jun 2024 | 2,177.00 | 2,224.00 | 2,174.00 | 2,224.00 | 2,224.00 | - |
24 Jun 2024 | 2,163.00 | 2,191.00 | 2,162.00 | 2,178.00 | 2,178.00 | - |
21 Jun 2024 | 2,175.00 | 2,184.00 | 2,154.00 | 2,166.00 | 2,166.00 | - |
20 Jun 2024 | 2,126.00 | 2,179.00 | 2,126.00 | 2,177.00 | 2,177.00 | - |
19 Jun 2024 | 2,117.00 | 2,126.00 | 2,105.00 | 2,118.00 | 2,118.00 | - |
18 Jun 2024 | 2,146.00 | 2,146.00 | 2,110.00 | 2,116.00 | 2,116.00 | - |
17 Jun 2024 | 2,112.00 | 2,137.00 | 2,096.00 | 2,137.00 | 2,137.00 | - |
14 Jun 2024 | 2,172.00 | 2,172.00 | 2,089.00 | 2,103.00 | 2,103.00 | - |
13 Jun 2024 | 2,145.00 | 2,175.00 | 2,145.00 | 2,171.00 | 2,171.00 | - |
12 Jun 2024 | 2,145.00 | 2,160.00 | 2,114.00 | 2,145.00 | 2,145.00 | 6 |
11 Jun 2024 | 2,148.00 | 2,148.00 | 2,121.00 | 2,135.00 | 2,135.00 | - |
10 Jun 2024 | 2,174.00 | 2,174.00 | 2,124.00 | 2,145.00 | 2,145.00 | - |
07 Jun 2024 | 2,206.00 | 2,212.00 | 2,161.00 | 2,198.00 | 2,198.00 | - |
06 Jun 2024 | 2,217.00 | 2,246.00 | 2,204.00 | 2,209.00 | 2,209.00 | - |
05 Jun 2024 | 2,181.00 | 2,227.00 | 2,172.00 | 2,227.00 | 2,227.00 | - |
04 Jun 2024 | 2,166.00 | 2,176.00 | 2,156.00 | 2,174.00 | 2,174.00 | - |
03 Jun 2024 | 2,192.00 | 2,192.00 | 2,162.00 | 2,167.00 | 2,167.00 | - |
31 May 2024 | 2,172.00 | 2,185.00 | 2,160.00 | 2,180.00 | 2,180.00 | - |
30 May 2024 | 2,145.00 | 2,171.00 | 2,145.00 | 2,165.00 | 2,165.00 | - |
29 May 2024 | 2,177.00 | 2,177.00 | 2,145.00 | 2,152.00 | 2,152.00 | - |
28 May 2024 | 2,233.00 | 2,233.00 | 2,176.00 | 2,181.00 | 2,181.00 | - |
27 May 2024 | 2,183.00 | 2,202.00 | 2,181.00 | 2,196.00 | 2,196.00 | 1 |
24 May 2024 | 2,174.00 | 2,189.00 | 2,168.00 | 2,180.00 | 2,180.00 | - |
23 May 2024 | 2,187.00 | 2,194.00 | 2,168.00 | 2,174.00 | 2,174.00 | 2 |
22 May 2024 | 2,290.00 | 2,290.00 | 2,179.00 | 2,179.00 | 2,179.00 | 47 |
21 May 2024 | 2,295.00 | 2,311.00 | 2,281.00 | 2,286.00 | 2,286.00 | - |
20 May 2024 | 2,303.00 | 2,315.00 | 2,287.00 | 2,296.00 | 2,296.00 | - |
17 May 2024 | 2,278.00 | 2,302.00 | 2,270.00 | 2,302.00 | 2,302.00 | - |
16 May 2024 | 2,290.00 | 2,290.00 | 2,274.00 | 2,282.00 | 2,282.00 | - |
15 May 2024 | 2,313.00 | 2,313.00 | 2,248.00 | 2,291.00 | 2,291.00 | - |
14 May 2024 | 2,277.00 | 2,309.00 | 2,274.00 | 2,309.00 | 2,309.00 | 2 |
13 May 2024 | 2,307.00 | 2,307.00 | 2,278.00 | 2,278.00 | 2,278.00 | - |
10 May 2024 | 2,324.00 | 2,324.00 | 2,294.00 | 2,300.00 | 2,300.00 | - |
09 May 2024 | 2,298.00 | 2,305.00 | 2,276.00 | 2,299.00 | 2,299.00 | - |
08 May 2024 | 2,298.00 | 2,315.00 | 2,293.00 | 2,309.00 | 2,309.00 | - |
07 May 2024 | 2,278.00 | 2,299.00 | 2,257.00 | 2,299.00 | 2,299.00 | - |
06 May 2024 | 2,293.00 | 2,293.00 | 2,266.00 | 2,279.00 | 2,279.00 | - |
03 May 2024 | 2,252.00 | 2,294.00 | 2,252.00 | 2,284.00 | 2,284.00 | - |
02 May 2024 | 2,229.00 | 2,263.00 | 2,229.00 | 2,262.00 | 2,262.00 | - |
02 May 2024 | 10 Dividend | |||||
30 Apr 2024 | 2,310.00 | 2,310.00 | 2,238.00 | 2,247.00 | 2,237.00 | - |
29 Apr 2024 | 2,352.00 | 2,353.00 | 2,300.00 | 2,308.00 | 2,297.73 | - |
26 Apr 2024 | 2,307.00 | 2,368.00 | 2,299.00 | 2,351.00 | 2,340.54 | - |
25 Apr 2024 | 2,380.00 | 2,380.00 | 2,251.00 | 2,295.00 | 2,284.79 | - |
24 Apr 2024 | 2,365.00 | 2,378.00 | 2,345.00 | 2,370.00 | 2,359.45 | - |
23 Apr 2024 | 2,330.00 | 2,361.00 | 2,321.00 | 2,357.00 | 2,346.51 | - |
22 Apr 2024 | 2,337.00 | 2,337.00 | 2,302.00 | 2,326.00 | 2,315.65 | - |
19 Apr 2024 | 2,312.00 | 2,331.00 | 2,305.00 | 2,318.00 | 2,307.68 | - |
18 Apr 2024 | 2,350.00 | 2,356.00 | 2,312.00 | 2,333.00 | 2,322.62 | - |
17 Apr 2024 | 2,290.00 | 2,364.00 | 2,290.00 | 2,340.00 | 2,329.59 | - |
16 Apr 2024 | 2,280.00 | 2,299.00 | 2,274.00 | 2,294.00 | 2,283.79 | - |
15 Apr 2024 | 2,258.00 | 2,320.00 | 2,258.00 | 2,290.00 | 2,279.81 | 1 |
12 Apr 2024 | 2,313.00 | 2,313.00 | 2,252.00 | 2,252.00 | 2,241.98 | - |
11 Apr 2024 | 2,275.00 | 2,313.00 | 2,274.00 | 2,313.00 | 2,302.71 | - |
10 Apr 2024 | 2,292.00 | 2,292.00 | 2,258.00 | 2,272.00 | 2,261.89 | - |
09 Apr 2024 | 2,329.00 | 2,329.00 | 2,277.00 | 2,286.00 | 2,275.83 | - |
08 Apr 2024 | 2,351.00 | 2,358.00 | 2,332.00 | 2,332.00 | 2,321.62 | - |
05 Apr 2024 | 2,356.00 | 2,359.00 | 2,337.00 | 2,352.00 | 2,341.53 | - |
04 Apr 2024 | 2,392.00 | 2,396.00 | 2,361.00 | 2,361.00 | 2,350.49 | - |
03 Apr 2024 | 2,320.00 | 2,396.00 | 2,320.00 | 2,393.00 | 2,382.35 | - |
02 Apr 2024 | 2,360.00 | 2,395.00 | 2,343.00 | 2,366.00 | 2,355.47 | - |
28 Mar 2024 | 2,395.00 | 2,410.00 | 2,367.00 | 2,374.00 | 2,363.43 | - |
27 Mar 2024 | 2,398.50 | 2,411.50 | 2,381.50 | 2,398.50 | 2,387.83 | - |
26 Mar 2024 | 2,395.50 | 2,411.50 | 2,387.50 | 2,397.50 | 2,386.83 | - |
25 Mar 2024 | 2,384.00 | 2,414.50 | 2,362.50 | 2,392.00 | 2,381.35 | - |
22 Mar 2024 | 2,400.00 | 2,400.00 | 2,362.00 | 2,393.50 | 2,382.85 | - |
21 Mar 2024 | 2,434.00 | 2,434.00 | 2,385.50 | 2,403.00 | 2,392.31 | - |
20 Mar 2024 | 2,326.00 | 2,435.50 | 2,326.00 | 2,435.50 | 2,424.66 | - |
19 Mar 2024 | 2,389.50 | 2,407.00 | 2,323.50 | 2,330.00 | 2,319.63 | 2 |
18 Mar 2024 | 2,391.00 | 2,391.00 | 2,362.00 | 2,380.50 | 2,369.91 | - |
15 Mar 2024 | 2,380.00 | 2,415.00 | 2,380.00 | 2,393.50 | 2,382.85 | - |
14 Mar 2024 | 2,360.50 | 2,414.00 | 2,360.50 | 2,379.50 | 2,368.91 | - |
13 Mar 2024 | 2,342.00 | 2,363.50 | 2,333.50 | 2,361.50 | 2,350.99 | - |
12 Mar 2024 | 2,312.00 | 2,336.00 | 2,297.00 | 2,336.00 | 2,325.60 | - |
11 Mar 2024 | 2,302.50 | 2,309.00 | 2,287.00 | 2,304.00 | 2,293.75 | - |
08 Mar 2024 | 2,326.50 | 2,330.50 | 2,298.50 | 2,298.50 | 2,288.27 | - |
07 Mar 2024 | 2,268.50 | 2,318.00 | 2,254.00 | 2,318.00 | 2,307.68 | - |
06 Mar 2024 | 2,242.50 | 2,276.50 | 2,242.50 | 2,276.50 | 2,266.37 | - |
05 Mar 2024 | 2,272.50 | 2,296.00 | 2,253.50 | 2,253.50 | 2,243.47 | - |
04 Mar 2024 | 2,301.00 | 2,308.00 | 2,274.00 | 2,300.00 | 2,289.76 | 2 |
01 Mar 2024 | 2,323.00 | 2,323.00 | 2,296.00 | 2,307.00 | 2,296.73 | - |
29 Feb 2024 | 2,329.00 | 2,340.50 | 2,310.00 | 2,329.50 | 2,319.13 | - |
28 Feb 2024 | 2,303.00 | 2,325.00 | 2,299.50 | 2,325.00 | 2,314.65 | - |
27 Feb 2024 | 2,299.00 | 2,302.50 | 2,287.50 | 2,295.00 | 2,284.79 | - |
26 Feb 2024 | 2,317.50 | 2,317.50 | 2,289.00 | 2,300.00 | 2,289.76 | - |
23 Feb 2024 | 2,278.50 | 2,306.50 | 2,278.50 | 2,305.50 | 2,295.24 | 5 |
22 Feb 2024 | 2,247.50 | 2,281.50 | 2,241.50 | 2,281.50 | 2,271.35 | - |
21 Feb 2024 | 2,219.50 | 2,241.50 | 2,219.50 | 2,238.00 | 2,228.04 | - |
20 Feb 2024 | 2,200.50 | 2,228.00 | 2,200.50 | 2,223.00 | 2,213.11 | - |
19 Feb 2024 | 2,199.00 | 2,217.00 | 2,181.50 | 2,210.50 | 2,200.66 | 6 |
16 Feb 2024 | 2,199.00 | 2,222.50 | 2,185.50 | 2,185.50 | 2,175.77 | - |
15 Feb 2024 | 2,157.50 | 2,209.00 | 2,157.50 | 2,189.00 | 2,179.26 | - |
14 Feb 2024 | 2,113.50 | 2,155.50 | 2,113.50 | 2,151.50 | 2,141.93 | - |
13 Feb 2024 | 2,182.50 | 2,182.50 | 2,111.50 | 2,111.50 | 2,102.10 | - |
13 Feb 2024 | 3.5 Dividend | |||||
12 Feb 2024 | 2,194.50 | 2,201.50 | 2,182.00 | 2,196.00 | 2,182.74 | - |
09 Feb 2024 | 2,100.00 | 2,199.50 | 2,100.00 | 2,176.00 | 2,162.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |