Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 4,410.00 | 4,456.00 | 4,407.00 | 4,440.00 | 4,440.00 | 756,000 |
27 Jun 2024 | 4,361.00 | 4,412.00 | 4,345.00 | 4,406.00 | 4,406.00 | 821,700 |
26 Jun 2024 | 4,352.00 | 4,365.00 | 4,316.00 | 4,356.00 | 4,356.00 | 981,300 |
25 Jun 2024 | 4,375.00 | 4,392.00 | 4,342.00 | 4,375.00 | 4,375.00 | 694,700 |
24 Jun 2024 | 4,310.00 | 4,359.00 | 4,301.00 | 4,314.00 | 4,314.00 | 655,300 |
21 Jun 2024 | 4,307.00 | 4,320.00 | 4,277.00 | 4,288.00 | 4,288.00 | 970,600 |
20 Jun 2024 | 4,319.00 | 4,338.00 | 4,216.00 | 4,263.00 | 4,263.00 | 871,000 |
19 Jun 2024 | 4,460.00 | 4,473.00 | 4,289.00 | 4,319.00 | 4,319.00 | 910,600 |
18 Jun 2024 | 4,396.00 | 4,452.00 | 4,352.00 | 4,441.00 | 4,441.00 | 756,600 |
17 Jun 2024 | 4,360.00 | 4,374.00 | 4,277.00 | 4,337.00 | 4,337.00 | 769,900 |
14 Jun 2024 | 4,339.00 | 4,393.00 | 4,332.00 | 4,347.00 | 4,347.00 | 1,036,400 |
13 Jun 2024 | 4,442.00 | 4,467.00 | 4,343.00 | 4,357.00 | 4,357.00 | 739,600 |
12 Jun 2024 | 4,533.00 | 4,538.00 | 4,443.00 | 4,447.00 | 4,447.00 | 711,400 |
11 Jun 2024 | 4,671.00 | 4,671.00 | 4,515.00 | 4,529.00 | 4,529.00 | 1,028,200 |
10 Jun 2024 | 4,721.00 | 4,732.00 | 4,669.00 | 4,683.00 | 4,683.00 | 353,900 |
07 Jun 2024 | 4,665.00 | 4,729.00 | 4,651.00 | 4,692.00 | 4,692.00 | 442,400 |
06 Jun 2024 | 4,750.00 | 4,791.00 | 4,688.00 | 4,689.00 | 4,689.00 | 473,700 |
05 Jun 2024 | 4,759.00 | 4,779.00 | 4,696.00 | 4,726.00 | 4,726.00 | 739,600 |
04 Jun 2024 | 4,749.00 | 4,834.00 | 4,749.00 | 4,772.00 | 4,772.00 | 630,600 |
03 Jun 2024 | 4,726.00 | 4,819.00 | 4,724.00 | 4,769.00 | 4,769.00 | 581,900 |
31 May 2024 | 4,715.00 | 4,772.00 | 4,692.00 | 4,751.00 | 4,751.00 | 1,205,700 |
30 May 2024 | 4,603.00 | 4,658.00 | 4,526.00 | 4,656.00 | 4,656.00 | 698,400 |
29 May 2024 | 4,790.00 | 4,799.00 | 4,645.00 | 4,659.00 | 4,659.00 | 594,700 |
28 May 2024 | 4,730.00 | 4,836.00 | 4,699.00 | 4,777.00 | 4,777.00 | 697,800 |
27 May 2024 | 4,646.00 | 4,696.00 | 4,623.00 | 4,696.00 | 4,696.00 | 552,700 |
24 May 2024 | 4,594.00 | 4,665.00 | 4,577.00 | 4,623.00 | 4,623.00 | 517,900 |
23 May 2024 | 4,560.00 | 4,598.00 | 4,484.00 | 4,591.00 | 4,591.00 | 546,400 |
22 May 2024 | 4,603.00 | 4,606.00 | 4,506.00 | 4,519.00 | 4,519.00 | 439,300 |
21 May 2024 | 4,625.00 | 4,692.00 | 4,582.00 | 4,589.00 | 4,589.00 | 497,300 |
20 May 2024 | 4,469.00 | 4,631.00 | 4,452.00 | 4,628.00 | 4,628.00 | 703,100 |
17 May 2024 | 4,473.00 | 4,522.00 | 4,437.00 | 4,468.00 | 4,468.00 | 911,000 |
16 May 2024 | 4,645.00 | 4,680.00 | 4,501.00 | 4,514.00 | 4,514.00 | 1,472,600 |
15 May 2024 | 4,455.00 | 4,777.00 | 4,389.00 | 4,715.00 | 4,715.00 | 2,765,400 |
14 May 2024 | 4,450.00 | 4,488.00 | 4,419.00 | 4,454.00 | 4,454.00 | 754,700 |
13 May 2024 | 4,483.00 | 4,510.00 | 4,439.00 | 4,482.00 | 4,482.00 | 298,200 |
10 May 2024 | 4,555.00 | 4,587.00 | 4,454.00 | 4,508.00 | 4,508.00 | 613,200 |
09 May 2024 | 4,460.00 | 4,542.00 | 4,445.00 | 4,508.00 | 4,508.00 | 508,700 |
08 May 2024 | 4,453.00 | 4,476.00 | 4,395.00 | 4,421.00 | 4,421.00 | 457,900 |
07 May 2024 | 4,450.00 | 4,452.00 | 4,381.00 | 4,433.00 | 4,433.00 | 544,000 |
02 May 2024 | 4,455.00 | 4,470.00 | 4,428.00 | 4,441.00 | 4,441.00 | 297,100 |
01 May 2024 | 4,456.00 | 4,502.00 | 4,452.00 | 4,470.00 | 4,470.00 | 240,300 |
30 Apr 2024 | 4,440.00 | 4,504.00 | 4,435.00 | 4,504.00 | 4,504.00 | 459,900 |
26 Apr 2024 | 4,274.00 | 4,383.00 | 4,261.00 | 4,383.00 | 4,383.00 | 650,600 |
25 Apr 2024 | 4,393.00 | 4,412.00 | 4,282.00 | 4,299.00 | 4,299.00 | 651,500 |
24 Apr 2024 | 4,370.00 | 4,415.00 | 4,357.00 | 4,400.00 | 4,400.00 | 722,100 |
23 Apr 2024 | 4,433.00 | 4,440.00 | 4,349.00 | 4,358.00 | 4,358.00 | 494,100 |
22 Apr 2024 | 4,466.00 | 4,477.00 | 4,394.00 | 4,433.00 | 4,433.00 | 531,600 |
19 Apr 2024 | 4,485.00 | 4,485.00 | 4,316.00 | 4,410.00 | 4,410.00 | 792,100 |
18 Apr 2024 | 4,459.00 | 4,533.00 | 4,454.00 | 4,499.00 | 4,499.00 | 521,000 |
17 Apr 2024 | 4,511.00 | 4,525.00 | 4,446.00 | 4,463.00 | 4,463.00 | 626,400 |
16 Apr 2024 | 4,515.00 | 4,547.00 | 4,456.00 | 4,456.00 | 4,456.00 | 643,400 |
15 Apr 2024 | 4,485.00 | 4,554.00 | 4,464.00 | 4,539.00 | 4,539.00 | 392,400 |
12 Apr 2024 | 4,550.00 | 4,563.00 | 4,494.00 | 4,521.00 | 4,521.00 | 429,000 |
11 Apr 2024 | 4,480.00 | 4,538.00 | 4,452.00 | 4,537.00 | 4,537.00 | 556,800 |
10 Apr 2024 | 4,520.00 | 4,600.00 | 4,510.00 | 4,539.00 | 4,539.00 | 762,000 |
09 Apr 2024 | 4,490.00 | 4,545.00 | 4,486.00 | 4,489.00 | 4,489.00 | 650,600 |
08 Apr 2024 | 4,430.00 | 4,483.00 | 4,422.00 | 4,463.00 | 4,463.00 | 439,800 |
05 Apr 2024 | 4,344.00 | 4,422.00 | 4,323.00 | 4,414.00 | 4,414.00 | 721,300 |
04 Apr 2024 | 4,339.00 | 4,420.00 | 4,316.00 | 4,388.00 | 4,388.00 | 791,300 |
03 Apr 2024 | 4,177.00 | 4,325.00 | 4,145.00 | 4,304.00 | 4,304.00 | 835,800 |
02 Apr 2024 | 4,159.00 | 4,181.00 | 4,106.00 | 4,181.00 | 4,181.00 | 1,240,200 |
01 Apr 2024 | 4,277.00 | 4,277.00 | 4,092.00 | 4,152.00 | 4,152.00 | 1,704,800 |
29 Mar 2024 | 4,408.00 | 4,423.00 | 4,318.00 | 4,369.00 | 4,369.00 | 822,500 |
28 Mar 2024 | 4,508.00 | 4,558.00 | 4,411.00 | 4,426.00 | 4,426.00 | 995,900 |
28 Mar 2024 | 70 Dividend | |||||
27 Mar 2024 | 4,480.00 | 4,568.00 | 4,445.00 | 4,532.00 | 4,462.00 | 1,259,600 |
26 Mar 2024 | 4,450.00 | 4,477.00 | 4,419.00 | 4,455.00 | 4,386.19 | 575,000 |
25 Mar 2024 | 4,540.00 | 4,545.00 | 4,444.00 | 4,448.00 | 4,379.30 | 644,600 |
22 Mar 2024 | 4,535.00 | 4,597.00 | 4,520.00 | 4,540.00 | 4,469.88 | 758,400 |
21 Mar 2024 | 4,544.00 | 4,589.00 | 4,506.00 | 4,540.00 | 4,469.88 | 1,095,300 |
19 Mar 2024 | 4,452.00 | 4,549.00 | 4,429.00 | 4,538.00 | 4,467.91 | 1,066,100 |
18 Mar 2024 | 4,307.00 | 4,409.00 | 4,275.00 | 4,382.00 | 4,314.32 | 718,000 |
15 Mar 2024 | 4,217.00 | 4,292.00 | 4,210.00 | 4,261.00 | 4,195.19 | 840,900 |
14 Mar 2024 | 4,165.00 | 4,285.00 | 4,165.00 | 4,257.00 | 4,191.25 | 1,327,300 |
13 Mar 2024 | 4,195.00 | 4,249.00 | 4,145.00 | 4,183.00 | 4,118.39 | 1,098,300 |
12 Mar 2024 | 4,112.00 | 4,182.00 | 4,050.00 | 4,182.00 | 4,117.41 | 750,100 |
11 Mar 2024 | 4,245.00 | 4,245.00 | 4,113.00 | 4,153.00 | 4,088.85 | 686,700 |
08 Mar 2024 | 4,189.00 | 4,295.00 | 4,188.00 | 4,265.00 | 4,199.12 | 791,100 |
07 Mar 2024 | 4,260.00 | 4,302.00 | 4,192.00 | 4,195.00 | 4,130.21 | 636,100 |
06 Mar 2024 | 4,164.00 | 4,258.00 | 4,154.00 | 4,250.00 | 4,184.36 | 712,800 |
05 Mar 2024 | 4,220.00 | 4,232.00 | 4,174.00 | 4,184.00 | 4,119.38 | 635,200 |
04 Mar 2024 | 4,320.00 | 4,339.00 | 4,254.00 | 4,254.00 | 4,188.29 | 1,028,500 |
01 Mar 2024 | 4,200.00 | 4,305.00 | 4,182.00 | 4,274.00 | 4,207.98 | 1,249,600 |
29 Feb 2024 | 4,119.00 | 4,179.00 | 4,090.00 | 4,148.00 | 4,083.93 | 1,135,000 |
28 Feb 2024 | 4,214.00 | 4,219.00 | 4,108.00 | 4,144.00 | 4,079.99 | 843,600 |
27 Feb 2024 | 4,176.00 | 4,252.00 | 4,156.00 | 4,219.00 | 4,153.83 | 976,800 |
26 Feb 2024 | 4,199.00 | 4,213.00 | 4,147.00 | 4,183.00 | 4,118.39 | 1,003,600 |
22 Feb 2024 | 4,110.00 | 4,178.00 | 4,090.00 | 4,119.00 | 4,055.38 | 1,087,300 |
21 Feb 2024 | 4,045.00 | 4,073.00 | 4,018.00 | 4,040.00 | 3,977.60 | 512,500 |
20 Feb 2024 | 4,060.00 | 4,072.00 | 4,025.00 | 4,051.00 | 3,988.43 | 705,500 |
19 Feb 2024 | 3,993.00 | 4,074.00 | 3,982.00 | 4,067.00 | 4,004.18 | 633,500 |
16 Feb 2024 | 3,980.00 | 4,021.00 | 3,962.00 | 3,985.00 | 3,923.45 | 850,100 |
15 Feb 2024 | 3,995.00 | 3,995.00 | 3,922.00 | 3,965.00 | 3,903.76 | 761,800 |
14 Feb 2024 | 4,010.00 | 4,014.00 | 3,924.00 | 3,960.00 | 3,898.83 | 883,800 |
13 Feb 2024 | 3,942.00 | 4,022.00 | 3,885.00 | 4,022.00 | 3,959.88 | 1,613,500 |
09 Feb 2024 | 3,970.00 | 4,033.00 | 3,916.00 | 3,952.00 | 3,890.96 | 2,446,500 |
08 Feb 2024 | 4,203.00 | 4,212.00 | 4,022.00 | 4,022.00 | 3,959.88 | 2,122,500 |
07 Feb 2024 | 4,311.00 | 4,429.00 | 4,081.00 | 4,150.00 | 4,085.90 | 2,888,000 |
06 Feb 2024 | 4,365.00 | 4,365.00 | 4,309.00 | 4,332.00 | 4,265.09 | 512,800 |
05 Feb 2024 | 4,395.00 | 4,395.00 | 4,333.00 | 4,379.00 | 4,311.36 | 472,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |