Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 3,047.00 | 3,117.00 | 3,037.00 | 3,066.00 | 3,066.00 | 2,847,371 |
27 Jun 2024 | 3,090.00 | 3,119.00 | 2,980.00 | 2,999.00 | 2,999.00 | 3,176,586 |
26 Jun 2024 | 3,130.00 | 3,133.00 | 3,089.00 | 3,089.00 | 3,089.00 | 1,441,996 |
25 Jun 2024 | 3,085.00 | 3,147.00 | 3,065.00 | 3,110.00 | 3,110.00 | 2,803,081 |
24 Jun 2024 | 3,133.00 | 3,179.00 | 3,113.00 | 3,128.00 | 3,128.00 | 8,568,400 |
21 Jun 2024 | 3,156.00 | 3,180.00 | 3,086.00 | 3,150.00 | 3,150.00 | 8,853,559 |
20 Jun 2024 | 3,082.00 | 3,160.00 | 3,061.00 | 3,160.00 | 3,160.00 | 1,954,339 |
20 Jun 2024 | 34.5 Dividend | |||||
19 Jun 2024 | 3,074.00 | 3,105.00 | 3,069.00 | 3,100.00 | 3,065.50 | 1,608,060 |
18 Jun 2024 | 3,062.00 | 3,085.00 | 3,031.00 | 3,079.00 | 3,044.73 | 3,112,038 |
17 Jun 2024 | 3,050.00 | 3,075.00 | 3,038.00 | 3,051.00 | 3,017.05 | 998,291 |
14 Jun 2024 | 3,027.00 | 3,051.00 | 2,963.65 | 3,040.00 | 3,006.17 | 1,434,406 |
13 Jun 2024 | 3,065.00 | 3,073.00 | 3,024.00 | 3,030.00 | 2,996.28 | 2,534,520 |
12 Jun 2024 | 2,985.00 | 3,083.00 | 2,981.00 | 3,082.00 | 3,047.70 | 2,220,962 |
11 Jun 2024 | 2,958.00 | 2,977.00 | 2,927.00 | 2,970.00 | 2,936.95 | 2,239,751 |
10 Jun 2024 | 2,901.00 | 2,947.00 | 2,883.00 | 2,947.00 | 2,914.20 | 1,067,523 |
07 Jun 2024 | 2,941.00 | 2,971.00 | 2,903.00 | 2,926.00 | 2,893.44 | 1,913,556 |
06 Jun 2024 | 2,966.00 | 2,986.00 | 2,922.00 | 2,952.00 | 2,919.15 | 1,571,886 |
05 Jun 2024 | 2,950.00 | 2,969.00 | 2,912.24 | 2,959.00 | 2,926.07 | 1,494,890 |
04 Jun 2024 | 2,930.00 | 2,959.00 | 2,915.00 | 2,942.00 | 2,909.26 | 3,067,380 |
03 Jun 2024 | 2,904.00 | 2,929.00 | 2,887.00 | 2,926.00 | 2,893.44 | 2,195,181 |
31 May 2024 | 2,892.00 | 2,910.00 | 2,846.00 | 2,863.00 | 2,831.14 | 8,212,273 |
30 May 2024 | 2,872.00 | 2,909.00 | 2,861.00 | 2,885.00 | 2,852.89 | 1,723,263 |
29 May 2024 | 2,910.00 | 2,940.00 | 2,887.00 | 2,891.00 | 2,858.83 | 877,791 |
28 May 2024 | 2,954.00 | 2,973.00 | 2,903.00 | 2,922.00 | 2,889.48 | 1,463,334 |
24 May 2024 | 2,900.00 | 2,963.00 | 2,887.00 | 2,950.00 | 2,917.17 | 860,368 |
23 May 2024 | 2,904.00 | 2,936.00 | 2,896.00 | 2,927.00 | 2,894.43 | 1,934,306 |
22 May 2024 | 2,955.00 | 2,978.00 | 2,847.00 | 2,898.00 | 2,865.75 | 2,348,041 |
21 May 2024 | 2,963.00 | 2,995.00 | 2,942.00 | 2,960.00 | 2,927.06 | 1,330,177 |
20 May 2024 | 2,959.00 | 2,982.00 | 2,957.00 | 2,977.00 | 2,943.87 | 632,514 |
17 May 2024 | 2,964.00 | 2,971.00 | 2,936.00 | 2,958.00 | 2,925.08 | 1,619,993 |
16 May 2024 | 2,975.00 | 2,992.00 | 2,948.00 | 2,977.00 | 2,943.87 | 1,512,213 |
15 May 2024 | 2,966.00 | 2,984.00 | 2,932.00 | 2,966.00 | 2,932.99 | 843,050 |
14 May 2024 | 2,916.00 | 2,955.50 | 2,895.00 | 2,950.00 | 2,917.17 | 2,064,440 |
13 May 2024 | 2,853.00 | 2,924.00 | 2,831.00 | 2,919.00 | 2,886.51 | 2,094,027 |
10 May 2024 | 2,831.00 | 2,865.00 | 2,795.40 | 2,851.00 | 2,819.27 | 2,151,338 |
09 May 2024 | 2,883.00 | 2,992.00 | 2,811.00 | 2,820.00 | 2,788.62 | 3,889,291 |
08 May 2024 | 2,947.00 | 2,979.00 | 2,934.00 | 2,974.00 | 2,940.90 | 2,112,613 |
07 May 2024 | 2,935.00 | 2,968.00 | 2,924.00 | 2,950.00 | 2,917.17 | 1,963,419 |
03 May 2024 | 2,853.00 | 2,891.00 | 2,824.00 | 2,891.00 | 2,858.83 | 1,407,052 |
02 May 2024 | 2,843.00 | 2,864.00 | 2,816.00 | 2,842.00 | 2,810.37 | 1,675,037 |
01 May 2024 | 2,881.00 | 2,842.00 | 2,842.00 | 2,845.00 | 2,813.34 | 83,071 |
30 Apr 2024 | 2,891.00 | 2,905.00 | 2,861.00 | 2,876.00 | 2,843.99 | 1,281,473 |
29 Apr 2024 | 2,887.00 | 2,899.00 | 2,864.00 | 2,875.00 | 2,843.00 | 749,747 |
26 Apr 2024 | 2,862.00 | 2,886.00 | 2,850.00 | 2,879.00 | 2,846.96 | 1,360,542 |
25 Apr 2024 | 2,841.00 | 2,868.00 | 2,812.00 | 2,843.00 | 2,811.36 | 1,763,828 |
24 Apr 2024 | 2,871.00 | 2,893.00 | 2,844.00 | 2,850.00 | 2,818.28 | 1,194,375 |
23 Apr 2024 | 2,871.00 | 2,882.50 | 2,837.00 | 2,859.00 | 2,827.18 | 2,020,282 |
22 Apr 2024 | 2,852.00 | 2,866.00 | 2,825.00 | 2,844.00 | 2,812.35 | 1,743,874 |
19 Apr 2024 | 2,822.00 | 2,841.00 | 2,789.00 | 2,835.00 | 2,803.45 | 1,528,912 |
18 Apr 2024 | 2,858.00 | 2,864.00 | 2,825.00 | 2,846.00 | 2,814.33 | 2,074,506 |
17 Apr 2024 | 2,798.00 | 2,858.40 | 2,798.00 | 2,840.00 | 2,808.39 | 3,419,757 |
16 Apr 2024 | 2,801.00 | 2,830.00 | 2,787.00 | 2,801.00 | 2,769.83 | 1,139,706 |
15 Apr 2024 | 2,829.00 | 2,876.10 | 2,829.00 | 2,851.00 | 2,819.27 | 1,466,498 |
12 Apr 2024 | 2,857.00 | 2,870.00 | 2,829.00 | 2,829.00 | 2,797.52 | 1,785,858 |
11 Apr 2024 | 2,825.00 | 2,839.00 | 2,766.00 | 2,819.00 | 2,787.63 | 1,868,059 |
10 Apr 2024 | 2,802.00 | 2,827.00 | 2,794.00 | 2,827.00 | 2,795.54 | 3,736,908 |
09 Apr 2024 | 2,810.00 | 2,820.00 | 2,776.00 | 2,777.00 | 2,746.09 | 2,934,604 |
08 Apr 2024 | 2,805.00 | 2,833.42 | 2,801.00 | 2,823.00 | 2,791.58 | 1,852,113 |
05 Apr 2024 | 2,772.00 | 2,810.00 | 2,744.00 | 2,810.00 | 2,778.73 | 3,037,951 |
04 Apr 2024 | 2,803.00 | 2,822.00 | 2,797.00 | 2,819.00 | 2,787.63 | 2,194,554 |
03 Apr 2024 | 2,788.00 | 2,806.00 | 2,776.00 | 2,806.00 | 2,774.77 | 4,218,235 |
02 Apr 2024 | 2,813.00 | 2,842.99 | 2,782.00 | 2,793.00 | 2,761.92 | 1,838,854 |
28 Mar 2024 | 2,806.00 | 2,826.00 | 2,794.40 | 2,809.00 | 2,777.74 | 2,413,267 |
27 Mar 2024 | 2,822.00 | 2,828.00 | 2,792.00 | 2,802.00 | 2,770.82 | 1,692,960 |
26 Mar 2024 | 2,789.00 | 2,827.00 | 2,789.00 | 2,822.00 | 2,790.59 | 2,720,280 |
25 Mar 2024 | 2,814.00 | 2,820.00 | 2,780.00 | 2,791.00 | 2,759.94 | 2,428,568 |
22 Mar 2024 | 2,766.00 | 2,780.00 | 2,720.62 | 2,761.00 | 2,730.27 | 1,799,769 |
21 Mar 2024 | 2,577.00 | 2,761.00 | 2,562.00 | 2,748.00 | 2,717.42 | 3,218,171 |
20 Mar 2024 | 2,521.00 | 2,544.00 | 2,517.00 | 2,528.00 | 2,499.87 | 3,425,955 |
19 Mar 2024 | 2,523.00 | 2,538.00 | 2,512.00 | 2,525.00 | 2,496.90 | 2,823,272 |
18 Mar 2024 | 2,555.00 | 2,562.00 | 2,522.82 | 2,527.00 | 2,498.88 | 1,562,018 |
15 Mar 2024 | 2,524.00 | 2,566.00 | 2,524.00 | 2,555.00 | 2,526.57 | 4,416,652 |
14 Mar 2024 | 2,557.00 | 2,559.00 | 2,524.00 | 2,535.00 | 2,506.79 | 1,733,536 |
13 Mar 2024 | 2,569.00 | 2,585.00 | 2,552.91 | 2,556.00 | 2,527.55 | 2,742,788 |
12 Mar 2024 | 2,531.00 | 2,576.16 | 2,526.00 | 2,573.00 | 2,544.36 | 1,993,930 |
11 Mar 2024 | 2,498.00 | 2,525.00 | 2,485.00 | 2,519.00 | 2,490.97 | 2,522,204 |
08 Mar 2024 | 2,537.00 | 2,538.00 | 2,503.00 | 2,523.00 | 2,494.92 | 965,730 |
07 Mar 2024 | 2,511.00 | 2,539.00 | 2,498.40 | 2,531.00 | 2,502.83 | 2,134,069 |
06 Mar 2024 | 2,502.00 | 2,534.00 | 2,495.00 | 2,522.00 | 2,493.93 | 1,771,414 |
05 Mar 2024 | 2,476.00 | 2,509.00 | 2,471.00 | 2,496.00 | 2,468.22 | 1,476,129 |
04 Mar 2024 | 2,494.00 | 2,498.00 | 2,472.00 | 2,485.00 | 2,457.34 | 1,873,691 |
01 Mar 2024 | 2,482.00 | 2,512.00 | 2,459.00 | 2,507.00 | 2,479.10 | 2,089,244 |
29 Feb 2024 | 2,458.00 | 2,484.00 | 2,447.00 | 2,468.00 | 2,440.53 | 3,829,337 |
28 Feb 2024 | 2,427.00 | 2,450.00 | 2,415.60 | 2,449.00 | 2,421.75 | 1,208,203 |
27 Feb 2024 | 2,449.00 | 2,459.00 | 2,404.00 | 2,416.00 | 2,389.11 | 1,631,637 |
26 Feb 2024 | 2,431.00 | 2,464.00 | 2,426.00 | 2,449.00 | 2,421.75 | 1,961,096 |
23 Feb 2024 | 2,446.00 | 2,453.00 | 2,431.00 | 2,436.00 | 2,408.89 | 1,746,091 |
22 Feb 2024 | 2,462.00 | 2,468.00 | 2,438.00 | 2,442.00 | 2,414.82 | 1,638,557 |
21 Feb 2024 | 2,450.00 | 2,452.88 | 2,431.00 | 2,441.00 | 2,413.83 | 1,904,852 |
20 Feb 2024 | 2,465.00 | 2,471.00 | 2,446.00 | 2,452.00 | 2,424.71 | 1,153,288 |
19 Feb 2024 | 2,468.00 | 2,481.00 | 2,456.00 | 2,464.00 | 2,436.58 | 1,250,613 |
16 Feb 2024 | 2,442.00 | 2,484.00 | 2,436.00 | 2,476.00 | 2,448.44 | 2,552,878 |
15 Feb 2024 | 2,409.00 | 2,432.00 | 2,392.00 | 2,428.00 | 2,400.98 | 1,587,692 |
14 Feb 2024 | 2,376.00 | 2,409.22 | 2,376.00 | 2,388.00 | 2,361.42 | 773,309 |
13 Feb 2024 | 2,399.00 | 2,402.87 | 2,352.00 | 2,376.00 | 2,349.56 | 1,144,227 |
12 Feb 2024 | 2,419.00 | 2,433.00 | 2,397.40 | 2,409.00 | 2,382.19 | 2,858,923 |
09 Feb 2024 | 2,382.00 | 2,416.32 | 2,379.67 | 2,414.00 | 2,387.13 | 5,042,049 |
08 Feb 2024 | 2,346.00 | 2,395.00 | 2,346.00 | 2,382.00 | 2,355.49 | 1,683,075 |
07 Feb 2024 | 2,317.00 | 2,343.00 | 2,307.00 | 2,334.00 | 2,308.02 | 1,996,534 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |