Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 2,845.00 | 2,851.00 | 2,835.00 | 2,848.00 | 2,848.00 | 36,267 |
31 May 2024 | 2,830.00 | 2,837.00 | 2,812.00 | 2,837.00 | 2,837.00 | 16,555 |
30 May 2024 | 2,800.00 | 2,815.00 | 2,779.00 | 2,804.00 | 2,804.00 | 32,851 |
29 May 2024 | 2,852.00 | 2,859.00 | 2,826.00 | 2,832.00 | 2,832.00 | 16,009 |
28 May 2024 | 2,838.00 | 2,865.00 | 2,838.00 | 2,863.00 | 2,863.00 | 18,703 |
27 May 2024 | 2,822.00 | 2,850.00 | 2,822.00 | 2,850.00 | 2,850.00 | 8,004 |
24 May 2024 | 2,797.00 | 2,824.00 | 2,794.00 | 2,821.00 | 2,821.00 | 8,610 |
23 May 2024 | 2,811.00 | 2,825.00 | 2,792.00 | 2,825.00 | 2,825.00 | 20,791 |
22 May 2024 | 2,847.00 | 2,847.00 | 2,821.00 | 2,823.00 | 2,823.00 | 7,067 |
21 May 2024 | 2,854.00 | 2,876.00 | 2,847.00 | 2,849.00 | 2,849.00 | 20,026 |
20 May 2024 | 2,843.00 | 2,858.00 | 2,841.00 | 2,857.00 | 2,857.00 | 47,597 |
17 May 2024 | 2,822.00 | 2,836.00 | 2,812.00 | 2,836.00 | 2,836.00 | 21,640 |
16 May 2024 | 2,846.00 | 2,846.00 | 2,806.00 | 2,823.00 | 2,823.00 | 6,786 |
15 May 2024 | 2,842.00 | 2,847.00 | 2,834.00 | 2,840.00 | 2,840.00 | 54,945 |
14 May 2024 | 2,802.00 | 2,847.00 | 2,802.00 | 2,836.00 | 2,836.00 | 72,039 |
13 May 2024 | 2,837.00 | 2,847.00 | 2,828.00 | 2,843.00 | 2,843.00 | 16,492 |
10 May 2024 | 2,828.00 | 2,859.00 | 2,828.00 | 2,850.00 | 2,850.00 | 26,171 |
09 May 2024 | 2,819.00 | 2,828.00 | 2,797.00 | 2,818.00 | 2,818.00 | 7,872 |
08 May 2024 | 2,828.00 | 2,833.00 | 2,800.00 | 2,818.00 | 2,818.00 | 23,916 |
07 May 2024 | 2,834.00 | 2,834.00 | 2,805.00 | 2,830.00 | 2,830.00 | 17,740 |
02 May 2024 | 2,799.00 | 2,810.00 | 2,793.00 | 2,807.00 | 2,807.00 | 6,820 |
01 May 2024 | 2,800.00 | 2,813.00 | 2,785.00 | 2,799.00 | 2,799.00 | 25,962 |
30 Apr 2024 | 2,803.00 | 2,845.00 | 2,802.00 | 2,845.00 | 2,845.00 | 105,485 |
26 Apr 2024 | 2,753.00 | 2,786.00 | 2,741.00 | 2,783.00 | 2,783.00 | 34,246 |
25 Apr 2024 | 2,768.00 | 2,785.00 | 2,750.00 | 2,753.00 | 2,753.00 | 38,000 |
24 Apr 2024 | 2,777.00 | 2,790.00 | 2,770.00 | 2,787.00 | 2,787.00 | 48,778 |
24 Apr 2024 | 48 Dividend | |||||
23 Apr 2024 | 2,791.00 | 2,795.00 | 2,770.00 | 2,776.00 | 2,728.00 | 92,713 |
22 Apr 2024 | 2,795.00 | 2,837.00 | 2,792.00 | 2,833.00 | 2,784.01 | 41,023 |
19 Apr 2024 | 2,805.00 | 2,805.00 | 2,762.00 | 2,785.00 | 2,736.84 | 66,755 |
18 Apr 2024 | 2,805.00 | 2,817.00 | 2,776.00 | 2,810.00 | 2,761.41 | 35,301 |
17 Apr 2024 | 2,815.00 | 2,817.00 | 2,787.00 | 2,801.00 | 2,752.57 | 30,130 |
16 Apr 2024 | 2,863.00 | 2,863.00 | 2,801.00 | 2,808.00 | 2,759.45 | 105,063 |
15 Apr 2024 | 2,846.00 | 2,862.00 | 2,831.00 | 2,862.00 | 2,812.51 | 81,330 |
12 Apr 2024 | 2,854.00 | 2,854.00 | 2,833.00 | 2,853.00 | 2,803.67 | 34,279 |
11 Apr 2024 | 2,835.00 | 2,851.00 | 2,819.00 | 2,846.00 | 2,796.79 | 31,067 |
10 Apr 2024 | 2,847.00 | 2,849.00 | 2,836.00 | 2,847.00 | 2,797.77 | 62,955 |
09 Apr 2024 | 2,830.00 | 2,850.00 | 2,830.00 | 2,843.00 | 2,793.84 | 13,230 |
08 Apr 2024 | 2,840.00 | 2,840.00 | 2,810.00 | 2,826.00 | 2,777.14 | 19,923 |
05 Apr 2024 | 2,800.00 | 2,819.00 | 2,792.00 | 2,813.00 | 2,764.36 | 73,513 |
04 Apr 2024 | 2,826.00 | 2,840.00 | 2,815.00 | 2,829.00 | 2,780.08 | 50,578 |
03 Apr 2024 | 2,785.00 | 2,818.00 | 2,775.00 | 2,804.00 | 2,755.52 | 88,495 |
02 Apr 2024 | 2,828.00 | 2,833.00 | 2,791.00 | 2,798.00 | 2,749.62 | 23,677 |
01 Apr 2024 | 2,899.00 | 2,899.00 | 2,812.00 | 2,819.00 | 2,770.26 | 109,123 |
29 Mar 2024 | 2,899.00 | 2,899.00 | 2,851.00 | 2,868.00 | 2,818.41 | 43,974 |
28 Mar 2024 | 2,927.00 | 2,927.00 | 2,853.00 | 2,860.00 | 2,810.55 | 21,794 |
27 Mar 2024 | 2,869.00 | 2,898.00 | 2,869.00 | 2,888.00 | 2,838.06 | 11,410 |
26 Mar 2024 | 2,879.00 | 2,879.00 | 2,863.00 | 2,877.00 | 2,827.25 | 9,228 |
25 Mar 2024 | 2,875.00 | 2,883.00 | 2,858.00 | 2,873.00 | 2,823.32 | 14,238 |
22 Mar 2024 | 2,858.00 | 2,876.00 | 2,851.00 | 2,871.00 | 2,821.36 | 84,071 |
21 Mar 2024 | 2,839.00 | 2,857.00 | 2,836.00 | 2,851.00 | 2,801.70 | 52,896 |
19 Mar 2024 | 2,810.00 | 2,852.00 | 2,806.00 | 2,842.00 | 2,792.86 | 48,986 |
18 Mar 2024 | 2,771.00 | 2,812.00 | 2,771.00 | 2,810.00 | 2,761.41 | 57,627 |
15 Mar 2024 | 2,765.00 | 2,780.00 | 2,757.00 | 2,771.00 | 2,723.09 | 10,267 |
14 Mar 2024 | 2,734.00 | 2,767.00 | 2,733.00 | 2,767.00 | 2,719.16 | 12,657 |
13 Mar 2024 | 2,770.00 | 2,778.00 | 2,717.00 | 2,734.00 | 2,686.73 | 30,494 |
12 Mar 2024 | 2,755.00 | 2,758.00 | 2,723.00 | 2,758.00 | 2,710.31 | 131,792 |
11 Mar 2024 | 2,805.00 | 2,805.00 | 2,735.00 | 2,755.00 | 2,707.36 | 54,972 |
08 Mar 2024 | 2,805.00 | 2,824.00 | 2,780.00 | 2,812.00 | 2,763.38 | 17,521 |
07 Mar 2024 | 2,820.00 | 2,833.00 | 2,798.00 | 2,805.00 | 2,756.50 | 39,168 |
06 Mar 2024 | 2,786.00 | 2,823.00 | 2,786.00 | 2,820.00 | 2,771.24 | 13,827 |
05 Mar 2024 | 2,810.00 | 2,815.00 | 2,797.00 | 2,808.00 | 2,759.45 | 29,186 |
04 Mar 2024 | 2,844.00 | 2,850.00 | 2,808.00 | 2,813.00 | 2,764.36 | 51,378 |
01 Mar 2024 | 2,825.00 | 2,845.00 | 2,817.00 | 2,844.00 | 2,794.82 | 37,404 |
29 Feb 2024 | 2,812.00 | 2,827.00 | 2,803.00 | 2,825.00 | 2,776.15 | 68,083 |
28 Feb 2024 | 2,810.00 | 2,818.00 | 2,796.00 | 2,810.00 | 2,761.41 | 25,846 |
27 Feb 2024 | 2,810.00 | 2,819.00 | 2,798.00 | 2,806.00 | 2,757.48 | 32,909 |
26 Feb 2024 | 2,828.00 | 2,838.00 | 2,806.00 | 2,810.00 | 2,761.41 | 31,065 |
22 Feb 2024 | 2,820.00 | 2,836.00 | 2,815.00 | 2,828.00 | 2,779.10 | 67,997 |
21 Feb 2024 | 2,821.00 | 2,836.00 | 2,803.00 | 2,810.00 | 2,761.41 | 17,308 |
20 Feb 2024 | 2,816.00 | 2,833.00 | 2,812.00 | 2,822.00 | 2,773.20 | 49,587 |
19 Feb 2024 | 2,792.00 | 2,816.00 | 2,791.00 | 2,816.00 | 2,767.31 | 75,432 |
16 Feb 2024 | 2,759.00 | 2,804.00 | 2,759.00 | 2,791.00 | 2,742.74 | 90,861 |
15 Feb 2024 | 2,795.00 | 2,799.00 | 2,748.00 | 2,759.00 | 2,711.29 | 17,887 |
14 Feb 2024 | 2,764.00 | 2,783.00 | 2,758.00 | 2,782.00 | 2,733.90 | 15,756 |
13 Feb 2024 | 2,780.00 | 2,784.00 | 2,756.00 | 2,781.00 | 2,732.91 | 78,699 |
09 Feb 2024 | 2,815.00 | 2,815.00 | 2,756.00 | 2,768.00 | 2,720.14 | 37,088 |
08 Feb 2024 | 2,851.00 | 2,851.00 | 2,796.00 | 2,800.00 | 2,751.58 | 35,280 |
07 Feb 2024 | 2,795.00 | 2,828.00 | 2,793.00 | 2,827.00 | 2,778.12 | 14,788 |
06 Feb 2024 | 2,835.00 | 2,835.00 | 2,796.00 | 2,800.00 | 2,751.58 | 50,684 |
05 Feb 2024 | 2,850.00 | 2,850.00 | 2,801.00 | 2,814.00 | 2,765.34 | 15,432 |
02 Feb 2024 | 2,830.00 | 2,830.00 | 2,787.00 | 2,812.00 | 2,763.38 | 41,914 |
01 Feb 2024 | 2,820.00 | 2,838.00 | 2,814.00 | 2,815.00 | 2,766.33 | 21,720 |
31 Jan 2024 | 2,810.00 | 2,819.00 | 2,793.00 | 2,818.00 | 2,769.27 | 32,108 |
30 Jan 2024 | 2,810.00 | 2,813.00 | 2,791.00 | 2,805.00 | 2,756.50 | 28,122 |
29 Jan 2024 | 2,785.00 | 2,805.00 | 2,779.00 | 2,798.00 | 2,749.62 | 12,739 |
26 Jan 2024 | 2,815.00 | 2,815.00 | 2,762.00 | 2,763.00 | 2,715.22 | 55,279 |
25 Jan 2024 | 2,797.00 | 2,804.00 | 2,780.00 | 2,804.00 | 2,755.52 | 96,801 |
24 Jan 2024 | 2,800.00 | 2,800.00 | 2,772.00 | 2,778.00 | 2,729.97 | 41,424 |
24 Jan 2024 | 3 Dividend | |||||
23 Jan 2024 | 2,805.00 | 2,813.00 | 2,784.00 | 2,793.00 | 2,741.76 | 33,232 |
22 Jan 2024 | 2,805.00 | 2,809.00 | 2,773.00 | 2,805.00 | 2,753.54 | 50,994 |
19 Jan 2024 | 2,811.00 | 2,811.00 | 2,757.00 | 2,770.00 | 2,719.18 | 49,955 |
18 Jan 2024 | 2,757.00 | 2,786.00 | 2,755.00 | 2,761.00 | 2,710.34 | 21,576 |
17 Jan 2024 | 2,770.00 | 2,818.00 | 2,757.00 | 2,761.00 | 2,710.34 | 89,138 |
16 Jan 2024 | 2,720.00 | 2,799.00 | 2,705.00 | 2,766.00 | 2,715.25 | 43,304 |
15 Jan 2024 | 2,720.00 | 2,743.00 | 2,705.00 | 2,743.00 | 2,692.68 | 11,072 |
12 Jan 2024 | 2,725.00 | 2,725.00 | 2,674.00 | 2,700.00 | 2,650.46 | 44,531 |
11 Jan 2024 | 2,699.00 | 2,713.00 | 2,697.00 | 2,700.00 | 2,650.46 | 67,540 |
10 Jan 2024 | 2,680.00 | 2,688.00 | 2,672.00 | 2,680.00 | 2,630.83 | 26,047 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |