Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 2,410.00 | 2,430.00 | 2,345.00 | 2,365.00 | 2,365.00 | 645,955 |
06 Jun 2024 | 2,330.00 | 2,415.00 | 2,330.00 | 2,390.00 | 2,390.00 | 1,133,611 |
05 Jun 2024 | 2,295.00 | 2,335.00 | 2,285.00 | 2,330.00 | 2,330.00 | 546,051 |
04 Jun 2024 | 2,295.00 | 2,305.00 | 2,265.00 | 2,295.00 | 2,295.00 | 306,986 |
03 Jun 2024 | 2,275.00 | 2,300.00 | 2,260.00 | 2,295.00 | 2,295.00 | 329,017 |
31 May 2024 | 2,270.00 | 2,305.00 | 2,255.00 | 2,275.00 | 2,275.00 | 797,647 |
30 May 2024 | 2,255.00 | 2,255.00 | 2,215.00 | 2,250.00 | 2,250.00 | 536,339 |
29 May 2024 | 2,225.00 | 2,290.00 | 2,220.00 | 2,280.00 | 2,280.00 | 1,161,605 |
28 May 2024 | 2,195.00 | 2,205.00 | 2,185.00 | 2,200.00 | 2,200.00 | 294,915 |
27 May 2024 | 2,175.00 | 2,200.00 | 2,160.00 | 2,195.00 | 2,195.00 | 333,664 |
24 May 2024 | 2,170.00 | 2,175.00 | 2,145.00 | 2,170.00 | 2,170.00 | 403,651 |
23 May 2024 | 2,215.00 | 2,235.00 | 2,180.00 | 2,190.00 | 2,190.00 | 543,842 |
22 May 2024 | 2,230.00 | 2,250.00 | 2,225.00 | 2,230.00 | 2,230.00 | 291,802 |
21 May 2024 | 2,310.00 | 2,310.00 | 2,220.00 | 2,220.00 | 2,220.00 | 798,107 |
20 May 2024 | 2,335.00 | 2,335.00 | 2,295.00 | 2,315.00 | 2,315.00 | 222,530 |
17 May 2024 | 2,315.00 | 2,325.00 | 2,290.00 | 2,325.00 | 2,325.00 | 279,406 |
16 May 2024 | 2,285.00 | 2,335.00 | 2,285.00 | 2,310.00 | 2,310.00 | 481,230 |
15 May 2024 | 2,305.00 | 2,310.00 | 2,255.00 | 2,260.00 | 2,260.00 | 528,859 |
14 May 2024 | 2,240.00 | 2,315.00 | 2,240.00 | 2,300.00 | 2,300.00 | 621,570 |
13 May 2024 | 2,235.00 | 2,250.00 | 2,215.00 | 2,240.00 | 2,240.00 | 412,604 |
10 May 2024 | 2,205.00 | 2,230.00 | 2,205.00 | 2,230.00 | 2,230.00 | 199,405 |
09 May 2024 | 2,235.00 | 2,245.00 | 2,200.00 | 2,205.00 | 2,205.00 | 346,438 |
08 May 2024 | 2,290.00 | 2,290.00 | 2,225.00 | 2,235.00 | 2,235.00 | 340,577 |
07 May 2024 | 2,265.00 | 2,285.00 | 2,245.00 | 2,280.00 | 2,280.00 | 336,675 |
06 May 2024 | 2,245.00 | 2,260.00 | 2,230.00 | 2,250.00 | 2,250.00 | 270,074 |
03 May 2024 | 2,210.00 | 2,265.00 | 2,210.00 | 2,215.00 | 2,215.00 | 814,522 |
02 May 2024 | 2,180.00 | 2,215.00 | 2,170.00 | 2,170.00 | 2,170.00 | 328,379 |
30 Apr 2024 | 2,200.00 | 2,210.00 | 2,185.00 | 2,185.00 | 2,185.00 | 217,979 |
29 Apr 2024 | 2,190.00 | 2,220.00 | 2,190.00 | 2,200.00 | 2,200.00 | 279,425 |
26 Apr 2024 | 2,200.00 | 2,210.00 | 2,165.00 | 2,185.00 | 2,185.00 | 443,585 |
25 Apr 2024 | 2,195.00 | 2,215.00 | 2,165.00 | 2,195.00 | 2,195.00 | 324,398 |
24 Apr 2024 | 2,165.00 | 2,210.00 | 2,155.00 | 2,195.00 | 2,195.00 | 649,749 |
23 Apr 2024 | 2,145.00 | 2,150.00 | 2,110.00 | 2,135.00 | 2,135.00 | 549,785 |
22 Apr 2024 | 2,125.00 | 2,135.00 | 2,090.00 | 2,110.00 | 2,110.00 | 454,566 |
19 Apr 2024 | 2,190.00 | 2,200.00 | 2,100.00 | 2,120.00 | 2,120.00 | 844,147 |
18 Apr 2024 | 2,185.00 | 2,225.00 | 2,180.00 | 2,200.00 | 2,200.00 | 580,332 |
17 Apr 2024 | 2,240.00 | 2,240.00 | 2,200.00 | 2,200.00 | 2,200.00 | 656,652 |
16 Apr 2024 | 2,275.00 | 2,275.00 | 2,215.00 | 2,225.00 | 2,225.00 | 787,759 |
15 Apr 2024 | 2,350.00 | 2,350.00 | 2,295.00 | 2,295.00 | 2,295.00 | 518,939 |
12 Apr 2024 | 2,420.00 | 2,515.00 | 2,350.00 | 2,350.00 | 2,350.00 | 1,889,452 |
11 Apr 2024 | 2,370.00 | 2,370.00 | 2,315.00 | 2,315.00 | 2,315.00 | 908,340 |
10 Apr 2024 | 2,395.00 | 2,425.00 | 2,380.00 | 2,380.00 | 2,380.00 | 480,181 |
09 Apr 2024 | 2,410.00 | 2,410.00 | 2,365.00 | 2,380.00 | 2,380.00 | 597,781 |
08 Apr 2024 | 2,405.00 | 2,435.00 | 2,355.00 | 2,380.00 | 2,380.00 | 1,166,158 |
03 Apr 2024 | 2,495.00 | 2,495.00 | 2,475.00 | 2,490.00 | 2,490.00 | 268,424 |
02 Apr 2024 | 2,515.00 | 2,520.00 | 2,465.00 | 2,490.00 | 2,490.00 | 315,008 |
01 Apr 2024 | 2,460.00 | 2,515.00 | 2,455.00 | 2,485.00 | 2,485.00 | 373,128 |
29 Mar 2024 | 2,425.00 | 2,460.00 | 2,425.00 | 2,445.00 | 2,445.00 | 182,000 |
28 Mar 2024 | 2,435.00 | 2,470.00 | 2,430.00 | 2,430.00 | 2,430.00 | 261,708 |
27 Mar 2024 | 2,430.00 | 2,455.00 | 2,410.00 | 2,435.00 | 2,435.00 | 260,428 |
26 Mar 2024 | 2,470.00 | 2,545.00 | 2,430.00 | 2,430.00 | 2,430.00 | 725,697 |
25 Mar 2024 | 2,445.00 | 2,470.00 | 2,435.00 | 2,455.00 | 2,455.00 | 327,035 |
22 Mar 2024 | 2,485.00 | 2,495.00 | 2,435.00 | 2,445.00 | 2,445.00 | 565,755 |
21 Mar 2024 | 2,540.00 | 2,555.00 | 2,480.00 | 2,485.00 | 2,485.00 | 976,473 |
21 Mar 2024 | 41 Dividend | |||||
20 Mar 2024 | 2,465.00 | 2,600.00 | 2,465.00 | 2,570.00 | 2,529.00 | 971,070 |
19 Mar 2024 | 2,515.00 | 2,520.00 | 2,475.00 | 2,475.00 | 2,435.52 | 389,502 |
18 Mar 2024 | 2,515.00 | 2,525.00 | 2,500.00 | 2,520.00 | 2,479.80 | 228,773 |
15 Mar 2024 | 2,515.00 | 2,520.00 | 2,485.00 | 2,515.00 | 2,474.88 | 450,838 |
14 Mar 2024 | 2,505.00 | 2,525.00 | 2,490.00 | 2,520.00 | 2,479.80 | 389,519 |
13 Mar 2024 | 2,520.00 | 2,555.00 | 2,500.00 | 2,500.00 | 2,460.12 | 476,539 |
12 Mar 2024 | 2,530.00 | 2,550.00 | 2,510.00 | 2,520.00 | 2,479.80 | 523,811 |
11 Mar 2024 | 2,515.00 | 2,525.00 | 2,485.00 | 2,520.00 | 2,479.80 | 376,634 |
08 Mar 2024 | 2,550.00 | 2,575.00 | 2,485.00 | 2,500.00 | 2,460.12 | 623,673 |
07 Mar 2024 | 2,570.00 | 2,600.00 | 2,550.00 | 2,550.00 | 2,509.32 | 365,106 |
06 Mar 2024 | 2,565.00 | 2,595.00 | 2,560.00 | 2,570.00 | 2,529.00 | 670,450 |
05 Mar 2024 | 2,545.00 | 2,570.00 | 2,540.00 | 2,550.00 | 2,509.32 | 342,043 |
04 Mar 2024 | 2,570.00 | 2,580.00 | 2,520.00 | 2,565.00 | 2,524.08 | 685,802 |
01 Mar 2024 | 2,595.00 | 2,615.00 | 2,565.00 | 2,570.00 | 2,529.00 | 737,834 |
29 Feb 2024 | 2,630.00 | 2,635.00 | 2,570.00 | 2,590.00 | 2,548.68 | 891,540 |
27 Feb 2024 | 2,650.00 | 2,665.00 | 2,605.00 | 2,640.00 | 2,597.88 | 1,161,827 |
26 Feb 2024 | 2,555.00 | 2,635.00 | 2,535.00 | 2,625.00 | 2,583.12 | 1,228,789 |
23 Feb 2024 | 2,550.00 | 2,565.00 | 2,515.00 | 2,545.00 | 2,504.40 | 784,415 |
22 Feb 2024 | 2,495.00 | 2,530.00 | 2,480.00 | 2,530.00 | 2,489.64 | 828,510 |
21 Feb 2024 | 2,465.00 | 2,495.00 | 2,430.00 | 2,485.00 | 2,445.36 | 824,950 |
20 Feb 2024 | 2,420.00 | 2,495.00 | 2,400.00 | 2,460.00 | 2,420.75 | 1,416,120 |
19 Feb 2024 | 2,410.00 | 2,420.00 | 2,380.00 | 2,395.00 | 2,356.79 | 561,342 |
16 Feb 2024 | 2,410.00 | 2,415.00 | 2,380.00 | 2,390.00 | 2,351.87 | 442,555 |
15 Feb 2024 | 2,425.00 | 2,430.00 | 2,360.00 | 2,405.00 | 2,366.63 | 890,180 |
05 Feb 2024 | 2,385.00 | 2,390.00 | 2,335.00 | 2,355.00 | 2,317.43 | 776,889 |
02 Feb 2024 | 2,450.00 | 2,460.00 | 2,365.00 | 2,365.00 | 2,327.27 | 1,699,938 |
01 Feb 2024 | 2,485.00 | 2,500.00 | 2,410.00 | 2,435.00 | 2,396.15 | 1,153,104 |
31 Jan 2024 | 2,540.00 | 2,565.00 | 2,485.00 | 2,490.00 | 2,450.28 | 848,561 |
30 Jan 2024 | 2,545.00 | 2,545.00 | 2,505.00 | 2,510.00 | 2,469.96 | 236,412 |
29 Jan 2024 | 2,495.00 | 2,555.00 | 2,490.00 | 2,535.00 | 2,494.56 | 501,383 |
26 Jan 2024 | 2,550.00 | 2,550.00 | 2,490.00 | 2,490.00 | 2,450.28 | 603,245 |
25 Jan 2024 | 2,550.00 | 2,550.00 | 2,505.00 | 2,550.00 | 2,509.32 | 496,750 |
24 Jan 2024 | 2,540.00 | 2,575.00 | 2,525.00 | 2,535.00 | 2,494.56 | 802,323 |
23 Jan 2024 | 2,490.00 | 2,545.00 | 2,480.00 | 2,515.00 | 2,474.88 | 752,332 |
22 Jan 2024 | 2,510.00 | 2,525.00 | 2,475.00 | 2,475.00 | 2,435.52 | 642,757 |
19 Jan 2024 | 2,545.00 | 2,565.00 | 2,480.00 | 2,495.00 | 2,455.20 | 834,773 |
18 Jan 2024 | 2,490.00 | 2,520.00 | 2,470.00 | 2,495.00 | 2,455.20 | 648,611 |
17 Jan 2024 | 2,585.00 | 2,590.00 | 2,490.00 | 2,490.00 | 2,450.28 | 1,191,758 |
16 Jan 2024 | 2,580.00 | 2,585.00 | 2,525.00 | 2,580.00 | 2,538.84 | 1,191,680 |
15 Jan 2024 | 2,640.00 | 2,665.00 | 2,590.00 | 2,595.00 | 2,553.60 | 1,042,600 |
12 Jan 2024 | 2,560.00 | 2,650.00 | 2,520.00 | 2,600.00 | 2,558.52 | 2,947,289 |
11 Jan 2024 | 2,525.00 | 2,565.00 | 2,515.00 | 2,550.00 | 2,509.32 | 917,585 |
10 Jan 2024 | 2,570.00 | 2,580.00 | 2,505.00 | 2,525.00 | 2,484.72 | 1,018,753 |
09 Jan 2024 | 2,595.00 | 2,620.00 | 2,555.00 | 2,575.00 | 2,533.92 | 570,855 |
08 Jan 2024 | 2,600.00 | 2,620.00 | 2,550.00 | 2,580.00 | 2,538.84 | 969,749 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |