Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 2,450.00 | 2,546.95 | 2,425.25 | 2,509.15 | 2,509.15 | 3,032,281 |
31 May 2024 | 2,318.90 | 2,387.35 | 2,313.65 | 2,354.05 | 2,354.05 | 2,583,291 |
30 May 2024 | 2,366.00 | 2,380.00 | 2,292.00 | 2,302.70 | 2,302.70 | 1,337,633 |
29 May 2024 | 2,375.05 | 2,397.65 | 2,358.00 | 2,374.65 | 2,374.65 | 439,586 |
28 May 2024 | 2,390.00 | 2,433.00 | 2,375.00 | 2,393.70 | 2,393.70 | 1,298,782 |
27 May 2024 | 2,410.00 | 2,423.50 | 2,376.00 | 2,380.00 | 2,380.00 | 679,642 |
24 May 2024 | 2,399.85 | 2,428.95 | 2,362.70 | 2,397.50 | 2,397.50 | 975,465 |
23 May 2024 | 2,346.00 | 2,409.70 | 2,328.50 | 2,400.45 | 2,400.45 | 1,102,552 |
22 May 2024 | 2,373.25 | 2,379.85 | 2,332.10 | 2,336.75 | 2,336.75 | 693,108 |
21 May 2024 | 2,370.00 | 2,389.50 | 2,348.65 | 2,373.25 | 2,373.25 | 787,116 |
17 May 2024 | 2,344.00 | 2,386.65 | 2,321.00 | 2,371.60 | 2,371.60 | 945,827 |
16 May 2024 | 2,337.00 | 2,345.80 | 2,265.00 | 2,338.70 | 2,338.70 | 2,489,109 |
15 May 2024 | 2,338.00 | 2,342.00 | 2,303.05 | 2,320.00 | 2,320.00 | 853,936 |
14 May 2024 | 2,345.00 | 2,417.85 | 2,316.80 | 2,330.35 | 2,330.35 | 2,475,207 |
13 May 2024 | 2,345.00 | 2,354.65 | 2,278.75 | 2,301.80 | 2,301.80 | 1,678,069 |
10 May 2024 | 2,374.00 | 2,406.70 | 2,331.10 | 2,344.35 | 2,344.35 | 2,196,930 |
09 May 2024 | 2,448.00 | 2,474.15 | 2,354.20 | 2,360.90 | 2,360.90 | 820,803 |
08 May 2024 | 2,483.50 | 2,498.00 | 2,432.75 | 2,448.00 | 2,448.00 | 1,464,955 |
07 May 2024 | 2,547.55 | 2,565.00 | 2,441.65 | 2,485.80 | 2,485.80 | 1,565,174 |
06 May 2024 | 2,600.00 | 2,608.95 | 2,498.85 | 2,547.55 | 2,547.55 | 865,357 |
03 May 2024 | 2,600.00 | 2,658.00 | 2,575.15 | 2,588.55 | 2,588.55 | 1,524,429 |
02 May 2024 | 2,546.55 | 2,599.00 | 2,535.00 | 2,582.10 | 2,582.10 | 1,848,695 |
30 Apr 2024 | 2,493.00 | 2,578.80 | 2,484.00 | 2,551.70 | 2,551.70 | 2,685,245 |
29 Apr 2024 | 2,569.95 | 2,576.95 | 2,430.25 | 2,492.20 | 2,492.20 | 2,380,923 |
26 Apr 2024 | 2,512.50 | 2,536.95 | 2,337.00 | 2,498.60 | 2,498.60 | 4,162,052 |
25 Apr 2024 | 2,459.00 | 2,504.30 | 2,422.25 | 2,491.85 | 2,491.85 | 2,917,532 |
24 Apr 2024 | 2,427.00 | 2,481.70 | 2,418.00 | 2,461.05 | 2,461.05 | 1,691,860 |
23 Apr 2024 | 2,441.95 | 2,456.40 | 2,417.10 | 2,426.95 | 2,426.95 | 578,517 |
22 Apr 2024 | 2,390.00 | 2,432.30 | 2,374.00 | 2,424.65 | 2,424.65 | 697,940 |
19 Apr 2024 | 2,349.85 | 2,378.65 | 2,325.10 | 2,366.55 | 2,366.55 | 959,432 |
18 Apr 2024 | 2,419.90 | 2,442.25 | 2,361.10 | 2,371.45 | 2,371.45 | 1,358,237 |
16 Apr 2024 | 2,400.00 | 2,424.00 | 2,368.35 | 2,400.75 | 2,400.75 | 806,605 |
15 Apr 2024 | 2,493.00 | 2,493.00 | 2,408.05 | 2,414.65 | 2,414.65 | 950,138 |
12 Apr 2024 | 2,519.95 | 2,519.95 | 2,478.90 | 2,485.60 | 2,485.60 | 828,911 |
10 Apr 2024 | 2,559.95 | 2,566.25 | 2,519.50 | 2,528.05 | 2,528.05 | 700,885 |
09 Apr 2024 | 2,590.00 | 2,605.65 | 2,523.10 | 2,550.40 | 2,550.40 | 953,375 |
08 Apr 2024 | 2,542.95 | 2,580.30 | 2,527.00 | 2,569.20 | 2,569.20 | 735,781 |
05 Apr 2024 | 2,510.55 | 2,532.00 | 2,498.10 | 2,518.85 | 2,518.85 | 650,696 |
04 Apr 2024 | 2,574.95 | 2,574.95 | 2,486.00 | 2,499.30 | 2,499.30 | 1,403,997 |
03 Apr 2024 | 2,477.00 | 2,566.80 | 2,458.80 | 2,556.45 | 2,556.45 | 2,317,699 |
02 Apr 2024 | 2,430.00 | 2,471.30 | 2,429.95 | 2,465.95 | 2,465.95 | 886,622 |
01 Apr 2024 | 2,371.00 | 2,437.00 | 2,366.05 | 2,431.75 | 2,431.75 | 845,782 |
28 Mar 2024 | 2,374.05 | 2,394.55 | 2,338.25 | 2,359.80 | 2,359.80 | 2,325,088 |
27 Mar 2024 | 2,410.00 | 2,430.00 | 2,345.00 | 2,386.35 | 2,386.35 | 15,446,440 |
26 Mar 2024 | 2,281.00 | 2,389.40 | 2,279.95 | 2,372.55 | 2,372.55 | 2,138,717 |
22 Mar 2024 | 2,339.00 | 2,358.70 | 2,305.15 | 2,330.70 | 2,330.70 | 1,273,555 |
21 Mar 2024 | 2,322.70 | 2,354.95 | 2,290.00 | 2,310.80 | 2,310.80 | 1,739,724 |
20 Mar 2024 | 2,290.00 | 2,327.90 | 2,280.00 | 2,314.20 | 2,314.20 | 905,285 |
19 Mar 2024 | 2,323.00 | 2,342.90 | 2,277.55 | 2,287.00 | 2,287.00 | 1,323,965 |
18 Mar 2024 | 2,265.00 | 2,332.90 | 2,264.75 | 2,308.95 | 2,308.95 | 1,174,081 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 2,315.00 | 2,327.95 | 2,266.15 | 2,291.50 | 2,291.50 | 2,022,357 |
13 Mar 2024 | 2,434.90 | 2,439.70 | 2,300.10 | 2,321.40 | 2,321.40 | 1,623,771 |
12 Mar 2024 | 2,484.00 | 2,484.00 | 2,410.20 | 2,421.75 | 2,421.75 | 1,441,342 |
11 Mar 2024 | 2,446.00 | 2,499.90 | 2,420.65 | 2,480.95 | 2,480.95 | 2,275,471 |
07 Mar 2024 | 2,374.60 | 2,455.40 | 2,374.60 | 2,449.55 | 2,449.55 | 1,192,798 |
06 Mar 2024 | 2,444.00 | 2,453.00 | 2,348.90 | 2,374.60 | 2,374.60 | 1,348,944 |
05 Mar 2024 | 2,411.00 | 2,455.85 | 2,411.00 | 2,431.50 | 2,431.50 | 1,238,034 |
04 Mar 2024 | 2,460.00 | 2,465.00 | 2,419.00 | 2,446.50 | 2,446.50 | 533,339 |
01 Mar 2024 | 2,469.50 | 2,473.85 | 2,435.00 | 2,450.45 | 2,450.45 | 1,100,074 |
29 Feb 2024 | 2,399.00 | 2,455.10 | 2,351.15 | 2,438.60 | 2,438.60 | 4,046,471 |
28 Feb 2024 | 2,392.00 | 2,437.95 | 2,307.90 | 2,348.80 | 2,348.80 | 2,223,882 |
27 Feb 2024 | 2,475.00 | 2,509.35 | 2,257.00 | 2,372.40 | 2,372.40 | 4,102,754 |
26 Feb 2024 | 2,449.90 | 2,535.00 | 2,447.95 | 2,485.15 | 2,485.15 | 1,197,803 |
23 Feb 2024 | 2,398.50 | 2,457.00 | 2,388.10 | 2,445.45 | 2,445.45 | 1,144,665 |
22 Feb 2024 | 2,359.10 | 2,399.70 | 2,333.05 | 2,395.20 | 2,395.20 | 514,244 |
21 Feb 2024 | 2,413.80 | 2,415.05 | 2,345.05 | 2,355.95 | 2,355.95 | 733,175 |
20 Feb 2024 | 2,439.90 | 2,444.85 | 2,395.30 | 2,416.65 | 2,416.65 | 879,341 |
19 Feb 2024 | 2,449.40 | 2,461.95 | 2,416.55 | 2,439.90 | 2,439.90 | 690,282 |
16 Feb 2024 | 2,440.00 | 2,459.80 | 2,433.85 | 2,449.40 | 2,449.40 | 919,312 |
15 Feb 2024 | 2,437.20 | 2,463.40 | 2,412.00 | 2,437.60 | 2,437.60 | 1,144,317 |
14 Feb 2024 | 2,285.00 | 2,404.60 | 2,280.20 | 2,393.30 | 2,393.30 | 737,277 |
13 Feb 2024 | 2,267.00 | 2,343.50 | 2,235.25 | 2,330.65 | 2,330.65 | 1,796,922 |
12 Feb 2024 | 2,335.00 | 2,352.95 | 2,254.85 | 2,262.25 | 2,262.25 | 569,008 |
09 Feb 2024 | 2,347.95 | 2,354.05 | 2,291.50 | 2,334.10 | 2,334.10 | 580,610 |
08 Feb 2024 | 2,425.00 | 2,425.00 | 2,340.80 | 2,347.95 | 2,347.95 | 886,197 |
07 Feb 2024 | 2,397.95 | 2,459.15 | 2,396.45 | 2,413.65 | 2,413.65 | 1,046,050 |
06 Feb 2024 | 2,360.00 | 2,403.90 | 2,323.65 | 2,396.45 | 2,396.45 | 1,502,283 |
06 Feb 2024 | 10 Dividend | |||||
05 Feb 2024 | 2,419.00 | 2,432.40 | 2,347.20 | 2,357.10 | 2,347.10 | 398,680 |
02 Feb 2024 | 2,397.50 | 2,421.15 | 2,385.60 | 2,405.50 | 2,395.29 | 881,037 |
01 Feb 2024 | 2,411.00 | 2,438.95 | 2,388.60 | 2,397.20 | 2,387.03 | 2,120,344 |
31 Jan 2024 | 2,450.00 | 2,479.60 | 2,400.50 | 2,466.80 | 2,456.33 | 1,914,672 |
30 Jan 2024 | 2,409.00 | 2,496.55 | 2,409.00 | 2,452.95 | 2,442.54 | 2,847,759 |
29 Jan 2024 | 2,432.00 | 2,442.00 | 2,302.15 | 2,409.00 | 2,398.78 | 3,579,015 |
25 Jan 2024 | 2,317.80 | 2,352.95 | 2,292.00 | 2,307.15 | 2,297.36 | 1,065,564 |
24 Jan 2024 | 2,233.85 | 2,315.00 | 2,209.55 | 2,302.45 | 2,292.68 | 1,700,346 |
23 Jan 2024 | 2,287.05 | 2,313.95 | 2,247.60 | 2,279.50 | 2,269.83 | 2,199,854 |
19 Jan 2024 | 2,271.00 | 2,321.95 | 2,271.00 | 2,301.85 | 2,292.08 | 1,059,357 |
18 Jan 2024 | 2,271.00 | 2,287.30 | 2,196.55 | 2,255.40 | 2,245.83 | 1,576,710 |
17 Jan 2024 | 2,294.00 | 2,317.85 | 2,240.00 | 2,288.00 | 2,278.29 | 1,061,729 |
16 Jan 2024 | 2,325.00 | 2,334.95 | 2,295.05 | 2,309.70 | 2,299.90 | 1,329,590 |
15 Jan 2024 | 2,292.80 | 2,292.80 | 2,292.80 | 2,292.80 | 2,283.07 | - |
12 Jan 2024 | 2,292.80 | 2,303.10 | 2,260.10 | 2,292.80 | 2,283.07 | 1,037,456 |
11 Jan 2024 | 2,217.95 | 2,289.85 | 2,204.00 | 2,279.75 | 2,270.08 | 2,932,789 |
10 Jan 2024 | 2,180.00 | 2,187.85 | 2,135.70 | 2,150.00 | 2,140.88 | 494,145 |
09 Jan 2024 | 2,206.60 | 2,223.05 | 2,150.60 | 2,167.85 | 2,158.65 | 1,092,689 |
08 Jan 2024 | 2,184.00 | 2,225.00 | 2,163.55 | 2,196.35 | 2,187.03 | 1,497,595 |
05 Jan 2024 | 2,153.00 | 2,176.75 | 2,119.45 | 2,172.40 | 2,163.18 | 1,622,887 |
04 Jan 2024 | 2,100.00 | 2,152.50 | 2,090.20 | 2,148.15 | 2,139.04 | 1,539,021 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |