Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2,236.00 | 2,244.00 | 2,176.00 | 2,192.00 | 2,192.00 | 921,566 |
13 Jun 2024 | 2,294.00 | 2,294.00 | 2,224.00 | 2,226.00 | 2,226.00 | 542,126 |
13 Jun 2024 | 53.2 Dividend | |||||
12 Jun 2024 | 2,278.00 | 2,362.00 | 2,266.00 | 2,352.00 | 2,298.80 | 467,013 |
11 Jun 2024 | 2,292.00 | 2,304.00 | 2,232.00 | 2,270.00 | 2,218.65 | 1,086,287 |
10 Jun 2024 | 2,204.00 | 2,260.00 | 2,202.00 | 2,246.00 | 2,195.20 | 1,634,129 |
07 Jun 2024 | 2,314.00 | 2,330.00 | 2,226.00 | 2,230.00 | 2,179.56 | 625,712 |
06 Jun 2024 | 2,302.00 | 2,324.00 | 2,276.00 | 2,316.00 | 2,263.61 | 467,306 |
05 Jun 2024 | 2,272.00 | 2,296.00 | 2,218.21 | 2,290.00 | 2,238.20 | 619,049 |
04 Jun 2024 | 2,282.00 | 2,302.00 | 2,213.11 | 2,266.00 | 2,214.75 | 1,994,988 |
03 Jun 2024 | 2,346.00 | 2,358.00 | 2,247.26 | 2,286.00 | 2,234.29 | 2,633,077 |
31 May 2024 | 2,346.00 | 2,354.00 | 2,292.00 | 2,310.00 | 2,257.75 | 1,244,622 |
30 May 2024 | 2,334.00 | 2,394.00 | 2,316.00 | 2,340.00 | 2,287.07 | 1,315,503 |
29 May 2024 | 2,394.00 | 2,412.00 | 2,302.00 | 2,354.00 | 2,300.75 | 984,774 |
28 May 2024 | 2,364.00 | 2,448.00 | 2,306.00 | 2,394.00 | 2,339.85 | 1,274,644 |
24 May 2024 | 2,286.00 | 2,334.00 | 2,272.00 | 2,320.00 | 2,267.52 | 715,217 |
23 May 2024 | 2,322.00 | 2,346.00 | 2,302.00 | 2,320.00 | 2,267.52 | 1,455,710 |
22 May 2024 | 2,320.00 | 2,336.00 | 2,284.00 | 2,322.00 | 2,269.48 | 1,634,638 |
21 May 2024 | 2,284.00 | 2,308.00 | 2,270.00 | 2,298.00 | 2,246.02 | 681,902 |
20 May 2024 | 2,258.00 | 2,302.00 | 2,258.00 | 2,294.00 | 2,242.11 | 484,037 |
17 May 2024 | 2,276.00 | 2,284.00 | 2,236.00 | 2,262.00 | 2,210.84 | 1,305,908 |
16 May 2024 | 2,270.00 | 2,284.00 | 2,212.00 | 2,284.00 | 2,232.34 | 712,554 |
15 May 2024 | 2,210.00 | 2,244.00 | 2,188.00 | 2,240.00 | 2,189.33 | 545,108 |
14 May 2024 | 2,194.00 | 2,206.00 | 2,176.00 | 2,202.00 | 2,152.19 | 492,894 |
13 May 2024 | 2,184.00 | 2,200.00 | 2,176.00 | 2,192.00 | 2,142.42 | 361,493 |
10 May 2024 | 2,160.00 | 2,186.00 | 2,140.00 | 2,178.00 | 2,128.74 | 756,046 |
09 May 2024 | 2,142.00 | 2,164.00 | 2,126.00 | 2,154.00 | 2,105.28 | 861,408 |
08 May 2024 | 2,168.00 | 2,172.00 | 2,128.00 | 2,146.00 | 2,097.46 | 784,821 |
07 May 2024 | 2,202.00 | 2,216.00 | 2,162.00 | 2,180.00 | 2,130.69 | 2,264,321 |
03 May 2024 | 2,146.00 | 2,194.00 | 2,116.00 | 2,152.00 | 2,103.32 | 509,932 |
02 May 2024 | 2,080.00 | 2,130.00 | 2,066.00 | 2,130.00 | 2,081.82 | 576,155 |
01 May 2024 | 2,096.00 | 2,140.00 | 2,062.00 | 2,080.00 | 2,032.95 | 2,050,835 |
30 Apr 2024 | 2,054.00 | 2,116.00 | 2,034.00 | 2,100.00 | 2,052.50 | 1,158,113 |
29 Apr 2024 | 2,062.00 | 2,080.00 | 2,022.00 | 2,032.00 | 1,986.04 | 770,771 |
26 Apr 2024 | 1,993.00 | 2,062.00 | 1,993.00 | 2,048.00 | 2,001.68 | 834,779 |
25 Apr 2024 | 1,982.00 | 1,996.00 | 1,949.74 | 1,975.00 | 1,930.33 | 1,080,816 |
24 Apr 2024 | 2,012.00 | 2,016.00 | 1,965.00 | 1,981.00 | 1,936.19 | 779,341 |
23 Apr 2024 | 1,976.00 | 2,004.00 | 1,962.00 | 2,000.00 | 1,954.76 | 1,775,950 |
22 Apr 2024 | 2,022.00 | 2,022.00 | 1,958.00 | 1,960.00 | 1,915.67 | 939,014 |
19 Apr 2024 | 1,996.00 | 2,008.00 | 1,961.00 | 2,000.00 | 1,954.76 | 2,391,735 |
18 Apr 2024 | 2,070.00 | 2,076.00 | 2,004.00 | 2,024.00 | 1,978.22 | 1,412,317 |
17 Apr 2024 | 2,026.00 | 2,076.00 | 2,021.00 | 2,050.00 | 2,003.63 | 965,667 |
16 Apr 2024 | 2,078.00 | 2,094.00 | 2,040.00 | 2,040.00 | 1,993.86 | 1,188,616 |
15 Apr 2024 | 2,084.00 | 2,142.00 | 2,082.00 | 2,122.00 | 2,074.00 | 533,601 |
12 Apr 2024 | 2,142.00 | 2,176.00 | 2,124.00 | 2,124.00 | 2,075.96 | 1,022,276 |
11 Apr 2024 | 2,082.00 | 2,120.00 | 2,076.00 | 2,112.00 | 2,064.23 | 1,286,291 |
10 Apr 2024 | 2,108.00 | 2,122.00 | 2,072.00 | 2,086.00 | 2,038.82 | 1,314,135 |
09 Apr 2024 | 2,112.00 | 2,116.00 | 2,072.00 | 2,088.00 | 2,040.77 | 849,876 |
08 Apr 2024 | 2,078.00 | 2,120.00 | 2,076.81 | 2,118.00 | 2,070.09 | 1,127,428 |
05 Apr 2024 | 2,056.00 | 2,080.00 | 2,032.00 | 2,080.00 | 2,032.95 | 1,103,248 |
04 Apr 2024 | 2,078.00 | 2,104.00 | 2,078.00 | 2,090.00 | 2,042.73 | 1,831,241 |
03 Apr 2024 | 2,048.00 | 2,087.00 | 2,039.00 | 2,080.00 | 2,032.95 | 1,043,817 |
02 Apr 2024 | 2,040.00 | 2,098.00 | 2,036.00 | 2,054.00 | 2,007.54 | 1,481,761 |
28 Mar 2024 | 2,071.00 | 2,089.00 | 2,050.00 | 2,054.00 | 2,007.54 | 464,697 |
27 Mar 2024 | 2,093.00 | 2,094.00 | 2,056.00 | 2,060.00 | 2,013.40 | 1,151,762 |
26 Mar 2024 | 2,090.00 | 2,109.00 | 2,082.00 | 2,099.00 | 2,051.52 | 1,216,646 |
25 Mar 2024 | 2,053.00 | 2,103.00 | 2,053.00 | 2,096.00 | 2,048.59 | 666,395 |
22 Mar 2024 | 2,044.00 | 2,062.00 | 2,032.00 | 2,062.00 | 2,015.36 | 1,213,107 |
21 Mar 2024 | 2,029.00 | 2,051.00 | 1,994.50 | 2,034.00 | 1,987.99 | 1,898,350 |
20 Mar 2024 | 1,997.50 | 2,012.00 | 1,978.00 | 1,978.00 | 1,933.26 | 1,028,959 |
19 Mar 2024 | 1,971.00 | 2,003.00 | 1,968.00 | 2,002.00 | 1,956.72 | 539,258 |
18 Mar 2024 | 1,987.00 | 1,992.50 | 1,976.00 | 1,990.50 | 1,945.48 | 1,180,686 |
15 Mar 2024 | 1,986.50 | 2,000.00 | 1,965.50 | 1,975.00 | 1,930.33 | 1,863,350 |
14 Mar 2024 | 2,000.00 | 2,008.00 | 1,986.00 | 1,996.00 | 1,950.85 | 907,448 |
13 Mar 2024 | 2,001.00 | 2,019.00 | 1,996.00 | 2,000.00 | 1,954.76 | 1,508,360 |
12 Mar 2024 | 1,968.50 | 2,000.00 | 1,955.50 | 1,999.50 | 1,954.27 | 2,260,170 |
11 Mar 2024 | 1,932.00 | 1,956.00 | 1,932.00 | 1,950.50 | 1,906.38 | 632,329 |
08 Mar 2024 | 1,968.50 | 1,968.50 | 1,945.00 | 1,949.50 | 1,905.40 | 1,182,364 |
07 Mar 2024 | 1,963.50 | 1,981.00 | 1,945.50 | 1,955.50 | 1,911.27 | 1,252,267 |
06 Mar 2024 | 1,961.50 | 1,970.00 | 1,939.00 | 1,966.00 | 1,921.53 | 1,460,028 |
05 Mar 2024 | 1,924.50 | 1,967.00 | 1,924.50 | 1,954.50 | 1,910.29 | 847,144 |
04 Mar 2024 | 1,942.00 | 1,949.00 | 1,928.50 | 1,941.50 | 1,897.59 | 1,059,587 |
01 Mar 2024 | 1,928.00 | 1,954.00 | 1,910.00 | 1,948.00 | 1,903.94 | 938,419 |
29 Feb 2024 | 1,890.00 | 1,931.00 | 1,885.00 | 1,925.50 | 1,881.95 | 1,777,908 |
28 Feb 2024 | 1,871.50 | 1,887.50 | 1,857.95 | 1,882.50 | 1,839.92 | 581,992 |
27 Feb 2024 | 1,875.50 | 1,881.00 | 1,859.50 | 1,873.50 | 1,831.12 | 950,137 |
26 Feb 2024 | 1,871.50 | 1,881.50 | 1,864.50 | 1,872.00 | 1,829.66 | 2,035,689 |
23 Feb 2024 | 1,849.50 | 1,882.00 | 1,849.50 | 1,872.50 | 1,830.15 | 892,271 |
22 Feb 2024 | 1,860.50 | 1,879.50 | 1,837.50 | 1,879.50 | 1,836.99 | 1,069,968 |
21 Feb 2024 | 1,835.50 | 1,849.00 | 1,820.00 | 1,838.50 | 1,796.91 | 2,792,242 |
20 Feb 2024 | 1,872.00 | 1,875.40 | 1,839.00 | 1,839.00 | 1,797.40 | 572,370 |
19 Feb 2024 | 1,848.50 | 1,877.00 | 1,845.00 | 1,877.00 | 1,834.54 | 672,500 |
16 Feb 2024 | 1,825.00 | 1,862.50 | 1,822.50 | 1,857.50 | 1,815.49 | 1,463,928 |
15 Feb 2024 | 1,809.50 | 1,838.50 | 1,798.50 | 1,807.00 | 1,766.13 | 794,686 |
14 Feb 2024 | 1,754.50 | 1,787.50 | 1,754.50 | 1,776.00 | 1,735.83 | 409,087 |
13 Feb 2024 | 1,802.00 | 1,814.00 | 1,727.50 | 1,755.00 | 1,715.30 | 744,659 |
12 Feb 2024 | 1,797.00 | 1,808.50 | 1,784.50 | 1,808.50 | 1,767.59 | 713,886 |
09 Feb 2024 | 1,782.00 | 1,798.50 | 1,772.50 | 1,787.50 | 1,747.07 | 1,300,043 |
08 Feb 2024 | 1,790.00 | 1,813.50 | 1,779.50 | 1,782.00 | 1,741.69 | 612,002 |
07 Feb 2024 | 1,792.50 | 1,793.00 | 1,761.50 | 1,775.50 | 1,735.34 | 2,044,411 |
06 Feb 2024 | 1,772.00 | 1,789.50 | 1,756.50 | 1,783.50 | 1,743.16 | 1,044,715 |
05 Feb 2024 | 1,783.00 | 1,804.00 | 1,764.93 | 1,765.00 | 1,725.08 | 1,114,502 |
02 Feb 2024 | 1,807.00 | 1,808.00 | 1,763.00 | 1,778.00 | 1,737.78 | 2,173,998 |
01 Feb 2024 | 1,763.50 | 1,813.00 | 1,754.42 | 1,787.00 | 1,746.58 | 908,490 |
31 Jan 2024 | 1,778.50 | 1,790.50 | 1,754.00 | 1,786.00 | 1,745.60 | 1,457,587 |
30 Jan 2024 | 1,768.50 | 1,778.50 | 1,761.50 | 1,778.50 | 1,738.27 | 1,121,581 |
29 Jan 2024 | 1,812.00 | 1,814.00 | 1,748.00 | 1,753.00 | 1,713.35 | 2,925,028 |
26 Jan 2024 | 1,791.50 | 1,818.50 | 1,762.00 | 1,815.00 | 1,773.95 | 1,419,919 |
25 Jan 2024 | 1,695.00 | 1,786.00 | 1,686.50 | 1,777.50 | 1,737.29 | 1,541,573 |
24 Jan 2024 | 1,616.00 | 1,637.00 | 1,610.50 | 1,637.00 | 1,599.97 | 1,096,677 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |