Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 2,192.00 | 2,212.00 | 2,181.00 | 2,210.00 | 2,210.00 | 201,100 |
25 Jun 2024 | 2,180.00 | 2,214.00 | 2,170.00 | 2,197.00 | 2,197.00 | 149,800 |
24 Jun 2024 | 2,183.00 | 2,205.00 | 2,166.00 | 2,183.00 | 2,183.00 | 179,100 |
21 Jun 2024 | 2,163.00 | 2,185.00 | 2,146.00 | 2,166.00 | 2,166.00 | 267,600 |
20 Jun 2024 | 2,115.00 | 2,183.00 | 2,111.00 | 2,181.00 | 2,181.00 | 332,500 |
19 Jun 2024 | 2,085.00 | 2,133.00 | 2,084.00 | 2,115.00 | 2,115.00 | 1,146,500 |
19 Jun 2024 | 25 Dividend | |||||
18 Jun 2024 | 2,100.00 | 2,134.00 | 2,093.00 | 2,119.00 | 2,094.00 | 1,348,100 |
17 Jun 2024 | 2,150.00 | 2,153.00 | 2,117.00 | 2,129.00 | 2,103.88 | 310,900 |
14 Jun 2024 | 2,116.00 | 2,173.00 | 2,116.00 | 2,163.00 | 2,137.48 | 391,500 |
13 Jun 2024 | 2,154.00 | 2,159.00 | 2,113.00 | 2,117.00 | 2,092.02 | 499,300 |
12 Jun 2024 | 2,131.00 | 2,165.00 | 2,126.00 | 2,154.00 | 2,128.59 | 560,300 |
11 Jun 2024 | 2,118.00 | 2,142.00 | 2,112.00 | 2,123.00 | 2,097.95 | 368,600 |
10 Jun 2024 | 2,111.00 | 2,119.00 | 2,093.00 | 2,110.00 | 2,085.11 | 471,400 |
07 Jun 2024 | 2,163.00 | 2,163.00 | 2,109.00 | 2,112.00 | 2,087.08 | 444,200 |
06 Jun 2024 | 2,159.00 | 2,169.00 | 2,126.00 | 2,129.00 | 2,103.88 | 490,100 |
05 Jun 2024 | 2,155.00 | 2,163.00 | 2,139.00 | 2,159.00 | 2,133.53 | 471,700 |
04 Jun 2024 | 2,150.00 | 2,171.00 | 2,133.00 | 2,165.00 | 2,139.46 | 374,000 |
03 Jun 2024 | 2,121.00 | 2,165.00 | 2,121.00 | 2,162.00 | 2,136.49 | 613,500 |
31 May 2024 | 2,080.00 | 2,127.00 | 2,077.00 | 2,121.00 | 2,095.98 | 958,600 |
30 May 2024 | 2,064.00 | 2,083.00 | 2,064.00 | 2,083.00 | 2,058.42 | 425,200 |
29 May 2024 | 2,086.00 | 2,103.00 | 2,077.00 | 2,077.00 | 2,052.50 | 324,300 |
28 May 2024 | 2,104.00 | 2,117.00 | 2,088.00 | 2,096.00 | 2,071.27 | 231,800 |
27 May 2024 | 2,099.00 | 2,104.00 | 2,074.00 | 2,098.00 | 2,073.25 | 250,000 |
24 May 2024 | 2,073.00 | 2,104.00 | 2,065.00 | 2,092.00 | 2,067.32 | 263,300 |
23 May 2024 | 2,098.00 | 2,115.00 | 2,079.00 | 2,089.00 | 2,064.35 | 263,400 |
22 May 2024 | 2,118.00 | 2,125.00 | 2,105.00 | 2,108.00 | 2,083.13 | 173,200 |
21 May 2024 | 2,119.00 | 2,150.00 | 2,111.00 | 2,111.00 | 2,086.09 | 216,600 |
20 May 2024 | 2,128.00 | 2,147.00 | 2,107.00 | 2,114.00 | 2,089.06 | 293,000 |
17 May 2024 | 2,113.00 | 2,138.00 | 2,101.00 | 2,130.00 | 2,104.87 | 219,500 |
16 May 2024 | 2,153.00 | 2,154.00 | 2,123.00 | 2,129.00 | 2,103.88 | 206,300 |
15 May 2024 | 2,210.00 | 2,223.00 | 2,156.00 | 2,157.00 | 2,131.55 | 144,600 |
14 May 2024 | 2,210.00 | 2,210.00 | 2,178.00 | 2,198.00 | 2,172.07 | 107,100 |
13 May 2024 | 2,180.00 | 2,215.00 | 2,180.00 | 2,203.00 | 2,177.01 | 112,800 |
10 May 2024 | 2,210.00 | 2,228.00 | 2,190.00 | 2,199.00 | 2,173.06 | 156,200 |
09 May 2024 | 2,228.00 | 2,247.00 | 2,209.00 | 2,226.00 | 2,199.74 | 111,400 |
08 May 2024 | 2,232.00 | 2,257.00 | 2,206.00 | 2,228.00 | 2,201.71 | 150,700 |
07 May 2024 | 2,256.00 | 2,308.00 | 2,232.00 | 2,243.00 | 2,216.54 | 257,600 |
02 May 2024 | 2,243.00 | 2,253.00 | 2,226.00 | 2,236.00 | 2,209.62 | 106,100 |
01 May 2024 | 2,234.00 | 2,254.00 | 2,225.00 | 2,243.00 | 2,216.54 | 101,200 |
30 Apr 2024 | 2,242.00 | 2,246.00 | 2,218.00 | 2,246.00 | 2,219.50 | 101,900 |
26 Apr 2024 | 2,206.00 | 2,242.00 | 2,187.00 | 2,242.00 | 2,215.55 | 139,200 |
25 Apr 2024 | 2,220.00 | 2,226.00 | 2,194.00 | 2,205.00 | 2,178.99 | 102,400 |
24 Apr 2024 | 2,218.00 | 2,236.00 | 2,214.00 | 2,224.00 | 2,197.76 | 72,900 |
23 Apr 2024 | 2,206.00 | 2,226.00 | 2,205.00 | 2,213.00 | 2,186.89 | 59,900 |
22 Apr 2024 | 2,236.00 | 2,249.00 | 2,206.00 | 2,218.00 | 2,191.83 | 93,400 |
19 Apr 2024 | 2,217.00 | 2,217.00 | 2,164.00 | 2,201.00 | 2,175.03 | 111,300 |
18 Apr 2024 | 2,214.00 | 2,238.00 | 2,203.00 | 2,217.00 | 2,190.84 | 58,000 |
17 Apr 2024 | 2,230.00 | 2,233.00 | 2,188.00 | 2,206.00 | 2,179.97 | 96,900 |
16 Apr 2024 | 2,273.00 | 2,273.00 | 2,215.00 | 2,230.00 | 2,203.69 | 132,100 |
15 Apr 2024 | 2,260.00 | 2,300.00 | 2,256.00 | 2,291.00 | 2,263.97 | 73,300 |
12 Apr 2024 | 2,297.00 | 2,303.00 | 2,262.00 | 2,278.00 | 2,251.12 | 110,700 |
11 Apr 2024 | 2,265.00 | 2,310.00 | 2,265.00 | 2,294.00 | 2,266.94 | 91,000 |
10 Apr 2024 | 2,280.00 | 2,300.00 | 2,273.00 | 2,280.00 | 2,253.10 | 74,400 |
09 Apr 2024 | 2,260.00 | 2,285.00 | 2,256.00 | 2,281.00 | 2,254.09 | 75,800 |
08 Apr 2024 | 2,231.00 | 2,267.00 | 2,230.00 | 2,260.00 | 2,233.34 | 95,000 |
05 Apr 2024 | 2,210.00 | 2,235.00 | 2,201.00 | 2,227.00 | 2,200.73 | 117,300 |
04 Apr 2024 | 2,219.00 | 2,231.00 | 2,200.00 | 2,216.00 | 2,189.86 | 94,400 |
03 Apr 2024 | 2,209.00 | 2,216.00 | 2,179.00 | 2,199.00 | 2,173.06 | 112,200 |
02 Apr 2024 | 2,223.00 | 2,223.00 | 2,190.00 | 2,201.00 | 2,175.03 | 141,400 |
01 Apr 2024 | 2,207.00 | 2,235.00 | 2,200.00 | 2,221.00 | 2,194.80 | 139,700 |
29 Mar 2024 | 2,161.00 | 2,191.00 | 2,161.00 | 2,184.00 | 2,158.23 | 45,500 |
28 Mar 2024 | 2,191.00 | 2,201.00 | 2,161.00 | 2,175.00 | 2,149.34 | 137,100 |
27 Mar 2024 | 2,186.00 | 2,214.00 | 2,186.00 | 2,202.00 | 2,176.02 | 150,300 |
26 Mar 2024 | 2,210.00 | 2,216.00 | 2,154.00 | 2,181.00 | 2,155.27 | 161,800 |
25 Mar 2024 | 2,250.00 | 2,255.00 | 2,209.00 | 2,214.00 | 2,187.88 | 156,500 |
22 Mar 2024 | 2,268.00 | 2,269.00 | 2,240.00 | 2,258.00 | 2,231.36 | 91,900 |
21 Mar 2024 | 2,254.00 | 2,278.00 | 2,254.00 | 2,258.00 | 2,231.36 | 108,700 |
19 Mar 2024 | 2,220.00 | 2,249.00 | 2,217.00 | 2,247.00 | 2,220.49 | 95,100 |
18 Mar 2024 | 2,230.00 | 2,233.00 | 2,210.00 | 2,220.00 | 2,193.81 | 68,400 |
15 Mar 2024 | 2,200.00 | 2,229.00 | 2,190.00 | 2,210.00 | 2,183.93 | 152,000 |
14 Mar 2024 | 2,185.00 | 2,194.00 | 2,164.00 | 2,191.00 | 2,165.15 | 95,400 |
13 Mar 2024 | 2,192.00 | 2,192.00 | 2,158.00 | 2,177.00 | 2,151.32 | 94,300 |
12 Mar 2024 | 2,150.00 | 2,173.00 | 2,128.00 | 2,171.00 | 2,145.39 | 75,200 |
11 Mar 2024 | 2,150.00 | 2,150.00 | 2,113.00 | 2,135.00 | 2,109.81 | 65,300 |
08 Mar 2024 | 2,111.00 | 2,152.00 | 2,100.00 | 2,144.00 | 2,118.71 | 151,000 |
07 Mar 2024 | 2,090.00 | 2,106.00 | 2,083.00 | 2,100.00 | 2,075.22 | 80,400 |
06 Mar 2024 | 2,064.00 | 2,092.00 | 2,064.00 | 2,079.00 | 2,054.47 | 88,200 |
05 Mar 2024 | 2,065.00 | 2,078.00 | 2,044.00 | 2,067.00 | 2,042.61 | 66,300 |
04 Mar 2024 | 2,062.00 | 2,078.00 | 2,037.00 | 2,065.00 | 2,040.64 | 108,900 |
01 Mar 2024 | 2,080.00 | 2,082.00 | 2,064.00 | 2,076.00 | 2,051.51 | 82,100 |
29 Feb 2024 | 2,066.00 | 2,089.00 | 2,065.00 | 2,087.00 | 2,062.38 | 148,200 |
28 Feb 2024 | 2,045.00 | 2,066.00 | 2,044.00 | 2,051.00 | 2,026.80 | 104,900 |
27 Feb 2024 | 2,021.00 | 2,058.00 | 2,021.00 | 2,035.00 | 2,010.99 | 115,100 |
26 Feb 2024 | 2,020.00 | 2,028.00 | 2,008.00 | 2,012.00 | 1,988.26 | 72,200 |
22 Feb 2024 | 2,003.00 | 2,021.00 | 2,003.00 | 2,015.00 | 1,991.23 | 83,700 |
21 Feb 2024 | 2,007.00 | 2,010.00 | 1,983.00 | 1,998.00 | 1,974.43 | 114,100 |
20 Feb 2024 | 2,021.00 | 2,029.00 | 2,010.00 | 2,012.00 | 1,988.26 | 69,100 |
19 Feb 2024 | 1,988.00 | 2,014.00 | 1,988.00 | 2,013.00 | 1,989.25 | 75,200 |
16 Feb 2024 | 1,991.00 | 2,000.00 | 1,979.00 | 1,989.00 | 1,965.53 | 96,700 |
15 Feb 2024 | 2,000.00 | 2,011.00 | 1,975.00 | 1,983.00 | 1,959.60 | 110,300 |
14 Feb 2024 | 1,999.00 | 2,008.00 | 1,976.00 | 1,988.00 | 1,964.55 | 100,200 |
13 Feb 2024 | 1,985.00 | 1,996.00 | 1,979.00 | 1,990.00 | 1,966.52 | 88,100 |
09 Feb 2024 | 1,946.00 | 1,975.00 | 1,937.00 | 1,970.00 | 1,946.76 | 77,100 |
08 Feb 2024 | 1,942.00 | 1,962.00 | 1,923.00 | 1,950.00 | 1,926.99 | 71,800 |
07 Feb 2024 | 1,968.00 | 1,976.00 | 1,932.00 | 1,942.00 | 1,919.09 | 132,000 |
06 Feb 2024 | 1,965.00 | 1,992.00 | 1,964.00 | 1,964.00 | 1,940.83 | 95,900 |
05 Feb 2024 | 1,953.00 | 1,979.00 | 1,936.00 | 1,963.00 | 1,939.84 | 192,300 |
02 Feb 2024 | 1,972.00 | 1,988.00 | 1,964.00 | 1,987.00 | 1,963.56 | 62,200 |
01 Feb 2024 | 1,942.00 | 1,977.00 | 1,942.00 | 1,962.00 | 1,938.85 | 90,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |