Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 2,125.00 | 2,131.00 | 2,111.00 | 2,115.00 | 2,115.00 | 27 |
03 Jul 2024 | 2,130.00 | 2,130.00 | 2,115.00 | 2,119.00 | 2,119.00 | 17 |
02 Jul 2024 | 2,097.00 | 2,106.00 | 2,093.00 | 2,103.00 | 2,103.00 | 94 |
01 Jul 2024 | 2,178.00 | 2,178.00 | 2,114.00 | 2,114.00 | 2,114.00 | 59 |
28 Jun 2024 | 2,160.00 | 2,162.00 | 2,145.00 | 2,146.00 | 2,146.00 | 247 |
27 Jun 2024 | 2,191.00 | 2,191.00 | 2,191.00 | 2,191.00 | 2,191.00 | - |
26 Jun 2024 | 2,218.00 | 2,219.00 | 2,182.00 | 2,191.00 | 2,191.00 | 123 |
25 Jun 2024 | 2,180.00 | 2,217.00 | 2,180.00 | 2,207.00 | 2,207.00 | 170 |
24 Jun 2024 | 2,166.00 | 2,190.00 | 2,166.00 | 2,185.00 | 2,185.00 | 9 |
21 Jun 2024 | 2,161.00 | 2,174.00 | 2,152.00 | 2,168.00 | 2,168.00 | 34 |
20 Jun 2024 | 2,131.00 | 2,185.00 | 2,131.00 | 2,177.00 | 2,177.00 | 135 |
19 Jun 2024 | 2,112.00 | 2,127.00 | 2,110.00 | 2,121.00 | 2,121.00 | 149 |
18 Jun 2024 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | - |
17 Jun 2024 | 2,122.00 | 2,122.00 | 2,092.00 | 2,115.00 | 2,115.00 | 35 |
14 Jun 2024 | 2,159.00 | 2,159.00 | 2,096.00 | 2,102.00 | 2,102.00 | 89 |
13 Jun 2024 | 2,157.00 | 2,174.00 | 2,146.00 | 2,174.00 | 2,174.00 | 30 |
12 Jun 2024 | 2,108.00 | 2,159.00 | 2,108.00 | 2,152.00 | 2,152.00 | 80 |
11 Jun 2024 | 2,147.00 | 2,147.00 | 2,129.00 | 2,131.00 | 2,131.00 | 101 |
10 Jun 2024 | 2,165.00 | 2,165.00 | 2,112.00 | 2,124.00 | 2,124.00 | 220 |
07 Jun 2024 | 2,222.00 | 2,222.00 | 2,184.00 | 2,196.00 | 2,196.00 | 25 |
06 Jun 2024 | 2,236.00 | 2,240.00 | 2,220.00 | 2,220.00 | 2,220.00 | 14 |
05 Jun 2024 | 2,174.00 | 2,216.00 | 2,174.00 | 2,216.00 | 2,216.00 | 17 |
04 Jun 2024 | 2,169.00 | 2,181.00 | 2,157.00 | 2,161.00 | 2,161.00 | 20 |
03 Jun 2024 | 2,189.00 | 2,189.00 | 2,162.00 | 2,172.00 | 2,172.00 | 81 |
31 May 2024 | 2,161.00 | 2,174.00 | 2,158.00 | 2,168.00 | 2,168.00 | 53 |
30 May 2024 | 2,158.00 | 2,174.00 | 2,158.00 | 2,174.00 | 2,174.00 | 23 |
29 May 2024 | 2,163.00 | 2,163.00 | 2,144.00 | 2,148.00 | 2,148.00 | 96 |
28 May 2024 | 2,219.00 | 2,219.00 | 2,171.00 | 2,179.00 | 2,179.00 | 29 |
27 May 2024 | 2,188.00 | 2,203.00 | 2,179.00 | 2,202.00 | 2,202.00 | 22 |
24 May 2024 | 2,172.00 | 2,184.00 | 2,172.00 | 2,181.00 | 2,181.00 | 88 |
23 May 2024 | 2,191.00 | 2,194.00 | 2,170.00 | 2,184.00 | 2,184.00 | 111 |
22 May 2024 | 2,263.00 | 2,263.00 | 2,183.00 | 2,184.00 | 2,184.00 | 143 |
21 May 2024 | 2,296.00 | 2,297.00 | 2,283.00 | 2,290.00 | 2,290.00 | 45 |
20 May 2024 | 2,305.00 | 2,305.00 | 2,296.00 | 2,297.00 | 2,297.00 | 9 |
17 May 2024 | 2,290.00 | 2,299.00 | 2,280.00 | 2,299.00 | 2,299.00 | 14 |
16 May 2024 | 2,281.00 | 2,287.00 | 2,274.00 | 2,274.00 | 2,274.00 | 68 |
15 May 2024 | 2,298.00 | 2,298.00 | 2,241.00 | 2,289.00 | 2,289.00 | 33 |
14 May 2024 | 2,286.00 | 2,303.00 | 2,286.00 | 2,303.00 | 2,303.00 | 40 |
13 May 2024 | 2,309.00 | 2,309.00 | 2,283.00 | 2,283.00 | 2,283.00 | 19 |
10 May 2024 | 2,312.00 | 2,312.00 | 2,299.00 | 2,299.00 | 2,299.00 | 24 |
09 May 2024 | 2,278.00 | 2,302.00 | 2,278.00 | 2,302.00 | 2,302.00 | 3 |
08 May 2024 | 2,298.00 | 2,315.00 | 2,298.00 | 2,307.00 | 2,307.00 | 4 |
07 May 2024 | 2,292.00 | 2,298.00 | 2,258.00 | 2,298.00 | 2,298.00 | 89 |
06 May 2024 | 2,287.00 | 2,287.00 | 2,270.00 | 2,277.00 | 2,277.00 | 35 |
03 May 2024 | 2,258.00 | 2,301.00 | 2,258.00 | 2,264.00 | 2,264.00 | 15 |
02 May 2024 | 2,245.00 | 2,256.00 | 2,236.00 | 2,240.00 | 2,240.00 | 23 |
02 May 2024 | 10 Dividend | |||||
30 Apr 2024 | 2,298.00 | 2,298.00 | 2,270.00 | 2,276.00 | 2,266.00 | 17 |
29 Apr 2024 | 2,346.00 | 2,346.00 | 2,300.00 | 2,300.00 | 2,289.89 | 65 |
26 Apr 2024 | 2,314.00 | 2,355.00 | 2,303.00 | 2,325.00 | 2,314.78 | 51 |
25 Apr 2024 | 2,348.00 | 2,348.00 | 2,229.00 | 2,280.00 | 2,269.98 | 145 |
24 Apr 2024 | 2,344.00 | 2,379.00 | 2,344.00 | 2,368.00 | 2,357.60 | 29 |
23 Apr 2024 | 2,336.00 | 2,360.00 | 2,336.00 | 2,358.00 | 2,347.64 | 5 |
22 Apr 2024 | 2,335.00 | 2,335.00 | 2,300.00 | 2,318.00 | 2,307.82 | 25 |
19 Apr 2024 | 2,324.00 | 2,327.00 | 2,303.00 | 2,319.00 | 2,308.81 | 24 |
18 Apr 2024 | 2,348.00 | 2,358.00 | 2,327.00 | 2,358.00 | 2,347.64 | 15 |
17 Apr 2024 | 2,321.00 | 2,365.00 | 2,321.00 | 2,331.00 | 2,320.76 | 122 |
16 Apr 2024 | 2,270.00 | 2,302.00 | 2,270.00 | 2,281.00 | 2,270.98 | 85 |
15 Apr 2024 | 2,289.00 | 2,317.00 | 2,285.00 | 2,297.00 | 2,286.91 | 16 |
12 Apr 2024 | 2,311.00 | 2,311.00 | 2,257.00 | 2,262.00 | 2,252.06 | 13 |
11 Apr 2024 | 2,286.00 | 2,298.00 | 2,274.00 | 2,276.00 | 2,266.00 | 27 |
10 Apr 2024 | 2,286.00 | 2,287.00 | 2,235.00 | 2,275.00 | 2,265.00 | 58 |
09 Apr 2024 | 2,324.00 | 2,324.00 | 2,272.00 | 2,280.00 | 2,269.98 | 76 |
08 Apr 2024 | 2,345.00 | 2,358.00 | 2,339.00 | 2,358.00 | 2,347.64 | 28 |
05 Apr 2024 | 2,338.00 | 2,357.00 | 2,334.00 | 2,343.00 | 2,332.71 | 58 |
04 Apr 2024 | 2,380.00 | 2,402.00 | 2,374.00 | 2,374.00 | 2,363.57 | 13 |
03 Apr 2024 | 2,380.00 | 2,398.00 | 2,375.00 | 2,375.00 | 2,364.56 | 75 |
02 Apr 2024 | 2,378.00 | 2,378.00 | 2,343.00 | 2,366.00 | 2,355.60 | 57 |
28 Mar 2024 | 2,401.00 | 2,401.00 | 2,360.50 | 2,361.50 | 2,351.12 | 39 |
27 Mar 2024 | 2,383.00 | 2,411.50 | 2,383.00 | 2,387.50 | 2,377.01 | 85 |
26 Mar 2024 | 2,421.00 | 2,422.50 | 2,390.00 | 2,391.00 | 2,380.49 | 32 |
25 Mar 2024 | 2,384.00 | 2,430.00 | 2,366.00 | 2,430.00 | 2,419.32 | 224 |
22 Mar 2024 | 2,392.00 | 2,392.00 | 2,360.00 | 2,375.00 | 2,364.56 | 222 |
21 Mar 2024 | 2,419.00 | 2,419.00 | 2,392.00 | 2,412.50 | 2,401.90 | 85 |
20 Mar 2024 | 2,368.00 | 2,407.50 | 2,368.00 | 2,407.50 | 2,396.92 | 95 |
19 Mar 2024 | 2,391.50 | 2,404.00 | 2,387.00 | 2,404.00 | 2,393.44 | 22 |
18 Mar 2024 | 2,379.50 | 2,390.00 | 2,369.00 | 2,375.00 | 2,364.56 | 53 |
15 Mar 2024 | 2,385.50 | 2,423.00 | 2,385.50 | 2,423.00 | 2,412.35 | 66 |
14 Mar 2024 | 2,400.00 | 2,414.00 | 2,396.50 | 2,396.50 | 2,385.97 | 39 |
13 Mar 2024 | 2,332.00 | 2,358.00 | 2,332.00 | 2,358.00 | 2,347.64 | 34 |
12 Mar 2024 | 2,323.00 | 2,335.00 | 2,306.50 | 2,331.50 | 2,321.26 | 53 |
11 Mar 2024 | 2,289.00 | 2,302.00 | 2,288.50 | 2,301.00 | 2,290.89 | 83 |
08 Mar 2024 | 2,315.00 | 2,329.50 | 2,314.00 | 2,318.50 | 2,308.31 | 24 |
07 Mar 2024 | 2,265.50 | 2,340.00 | 2,251.00 | 2,340.00 | 2,329.72 | 113 |
06 Mar 2024 | 2,255.50 | 2,274.50 | 2,253.00 | 2,274.50 | 2,264.51 | 49 |
05 Mar 2024 | 2,270.00 | 2,280.50 | 2,261.00 | 2,263.50 | 2,253.55 | 208 |
04 Mar 2024 | 2,281.50 | 2,299.00 | 2,273.00 | 2,299.00 | 2,288.90 | 40 |
01 Mar 2024 | 2,321.50 | 2,321.50 | 2,289.50 | 2,308.50 | 2,298.36 | 34 |
29 Feb 2024 | 2,322.00 | 2,335.00 | 2,313.50 | 2,316.00 | 2,305.82 | 17 |
28 Feb 2024 | 2,302.50 | 2,316.00 | 2,297.00 | 2,304.50 | 2,294.37 | 34 |
27 Feb 2024 | 2,298.00 | 2,303.00 | 2,280.00 | 2,299.00 | 2,288.90 | 55 |
26 Feb 2024 | 2,296.00 | 2,307.00 | 2,296.00 | 2,297.50 | 2,287.41 | 42 |
23 Feb 2024 | 2,282.50 | 2,303.00 | 2,281.00 | 2,299.00 | 2,288.90 | 145 |
22 Feb 2024 | 2,253.00 | 2,275.00 | 2,246.00 | 2,271.50 | 2,261.52 | 28 |
21 Feb 2024 | 2,232.00 | 2,243.50 | 2,226.50 | 2,228.00 | 2,218.21 | 29 |
20 Feb 2024 | 2,204.00 | 2,228.00 | 2,204.00 | 2,218.50 | 2,208.75 | 122 |
19 Feb 2024 | 2,191.00 | 2,219.00 | 2,183.00 | 2,213.50 | 2,203.77 | 65 |
16 Feb 2024 | 2,214.50 | 2,223.50 | 2,197.00 | 2,197.00 | 2,187.35 | 110 |
15 Feb 2024 | 2,174.00 | 2,211.50 | 2,174.00 | 2,191.50 | 2,181.87 | 42 |
14 Feb 2024 | 2,121.50 | 2,152.50 | 2,121.50 | 2,149.00 | 2,139.56 | 324 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |