Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2,684.00 | 2,716.00 | 2,662.00 | 2,662.00 | 2,662.00 | 12,100 |
25 Jul 2024 | 2,700.00 | 2,713.00 | 2,625.00 | 2,660.00 | 2,660.00 | 30,000 |
24 Jul 2024 | 2,673.00 | 2,763.00 | 2,673.00 | 2,673.00 | 2,673.00 | 16,600 |
23 Jul 2024 | 2,750.00 | 2,781.00 | 2,651.00 | 2,703.00 | 2,703.00 | 9,600 |
22 Jul 2024 | 2,813.00 | 2,846.00 | 2,739.00 | 2,739.00 | 2,739.00 | 8,700 |
19 Jul 2024 | 2,905.00 | 2,910.00 | 2,852.00 | 2,856.00 | 2,856.00 | 9,000 |
18 Jul 2024 | 2,940.00 | 2,965.00 | 2,905.00 | 2,905.00 | 2,905.00 | 9,500 |
17 Jul 2024 | 2,971.00 | 2,999.00 | 2,971.00 | 2,990.00 | 2,990.00 | 4,800 |
16 Jul 2024 | 3,040.00 | 3,045.00 | 2,971.00 | 2,971.00 | 2,971.00 | 8,300 |
12 Jul 2024 | 2,999.00 | 3,065.00 | 2,999.00 | 3,015.00 | 3,015.00 | 20,200 |
11 Jul 2024 | 2,996.00 | 3,060.00 | 2,966.00 | 3,020.00 | 3,020.00 | 34,600 |
10 Jul 2024 | 2,840.00 | 2,969.00 | 2,813.00 | 2,964.00 | 2,964.00 | 62,100 |
09 Jul 2024 | 2,791.00 | 2,900.00 | 2,784.00 | 2,866.00 | 2,866.00 | 34,500 |
08 Jul 2024 | 2,758.00 | 2,805.00 | 2,758.00 | 2,792.00 | 2,792.00 | 16,800 |
05 Jul 2024 | 2,787.00 | 2,787.00 | 2,754.00 | 2,757.00 | 2,757.00 | 6,800 |
04 Jul 2024 | 2,767.00 | 2,805.00 | 2,765.00 | 2,787.00 | 2,787.00 | 15,400 |
03 Jul 2024 | 2,765.00 | 2,790.00 | 2,741.00 | 2,787.00 | 2,787.00 | 19,800 |
02 Jul 2024 | 2,790.00 | 2,805.00 | 2,761.00 | 2,787.00 | 2,787.00 | 17,800 |
01 Jul 2024 | 2,767.00 | 2,799.00 | 2,762.00 | 2,785.00 | 2,785.00 | 9,100 |
28 Jun 2024 | 2,787.00 | 2,787.00 | 2,726.00 | 2,768.00 | 2,768.00 | 14,400 |
27 Jun 2024 | 2,735.00 | 2,787.00 | 2,723.00 | 2,787.00 | 2,787.00 | 21,400 |
26 Jun 2024 | 2,719.00 | 2,739.00 | 2,680.00 | 2,732.00 | 2,732.00 | 19,400 |
25 Jun 2024 | 2,667.00 | 2,727.00 | 2,651.00 | 2,709.00 | 2,709.00 | 22,200 |
24 Jun 2024 | 2,651.00 | 2,704.00 | 2,642.00 | 2,677.00 | 2,677.00 | 16,200 |
21 Jun 2024 | 2,659.00 | 2,689.00 | 2,616.00 | 2,650.00 | 2,650.00 | 23,700 |
20 Jun 2024 | 2,629.00 | 2,675.00 | 2,606.00 | 2,659.00 | 2,659.00 | 10,300 |
19 Jun 2024 | 2,665.00 | 2,693.00 | 2,640.00 | 2,658.00 | 2,658.00 | 12,200 |
18 Jun 2024 | 2,534.00 | 2,663.00 | 2,534.00 | 2,650.00 | 2,650.00 | 15,100 |
17 Jun 2024 | 2,542.00 | 2,556.00 | 2,513.00 | 2,534.00 | 2,534.00 | 8,900 |
14 Jun 2024 | 2,483.00 | 2,550.00 | 2,480.00 | 2,549.00 | 2,549.00 | 36,600 |
13 Jun 2024 | 2,586.00 | 2,608.00 | 2,480.00 | 2,500.00 | 2,500.00 | 21,800 |
12 Jun 2024 | 2,566.00 | 2,615.00 | 2,550.00 | 2,586.00 | 2,586.00 | 14,800 |
11 Jun 2024 | 2,666.00 | 2,666.00 | 2,577.00 | 2,592.00 | 2,592.00 | 9,400 |
10 Jun 2024 | 2,636.00 | 2,666.00 | 2,636.00 | 2,659.00 | 2,659.00 | 12,500 |
07 Jun 2024 | 2,674.00 | 2,685.00 | 2,655.00 | 2,675.00 | 2,675.00 | 5,000 |
06 Jun 2024 | 2,659.00 | 2,689.00 | 2,650.00 | 2,675.00 | 2,675.00 | 8,600 |
05 Jun 2024 | 2,738.00 | 2,738.00 | 2,634.00 | 2,634.00 | 2,634.00 | 16,100 |
04 Jun 2024 | 2,801.00 | 2,811.00 | 2,766.00 | 2,783.00 | 2,783.00 | 11,500 |
03 Jun 2024 | 2,726.00 | 2,843.00 | 2,698.00 | 2,804.00 | 2,804.00 | 22,700 |
31 May 2024 | 2,655.00 | 2,715.00 | 2,652.00 | 2,694.00 | 2,694.00 | 17,200 |
30 May 2024 | 2,546.00 | 2,650.00 | 2,546.00 | 2,650.00 | 2,650.00 | 11,800 |
29 May 2024 | 2,663.00 | 2,667.00 | 2,607.00 | 2,613.00 | 2,613.00 | 5,900 |
28 May 2024 | 2,670.00 | 2,675.00 | 2,625.00 | 2,642.00 | 2,642.00 | 11,500 |
27 May 2024 | 2,577.00 | 2,620.00 | 2,562.00 | 2,620.00 | 2,620.00 | 4,800 |
24 May 2024 | 2,545.00 | 2,589.00 | 2,545.00 | 2,588.00 | 2,588.00 | 6,400 |
23 May 2024 | 2,585.00 | 2,610.00 | 2,552.00 | 2,578.00 | 2,578.00 | 4,400 |
22 May 2024 | 2,598.00 | 2,645.00 | 2,582.00 | 2,605.00 | 2,605.00 | 12,300 |
21 May 2024 | 2,591.00 | 2,598.00 | 2,579.00 | 2,598.00 | 2,598.00 | 5,000 |
20 May 2024 | 2,571.00 | 2,590.00 | 2,558.00 | 2,565.00 | 2,565.00 | 6,900 |
17 May 2024 | 2,510.00 | 2,579.00 | 2,509.00 | 2,571.00 | 2,571.00 | 4,400 |
16 May 2024 | 2,514.00 | 2,544.00 | 2,490.00 | 2,517.00 | 2,517.00 | 5,400 |
15 May 2024 | 2,560.00 | 2,562.00 | 2,513.00 | 2,522.00 | 2,522.00 | 3,300 |
14 May 2024 | 2,592.00 | 2,592.00 | 2,494.00 | 2,532.00 | 2,532.00 | 9,300 |
13 May 2024 | 2,580.00 | 2,599.00 | 2,555.00 | 2,593.00 | 2,593.00 | 5,100 |
10 May 2024 | 2,589.00 | 2,589.00 | 2,556.00 | 2,580.00 | 2,580.00 | 8,400 |
09 May 2024 | 2,497.00 | 2,578.00 | 2,497.00 | 2,567.00 | 2,567.00 | 6,900 |
08 May 2024 | 2,504.00 | 2,564.00 | 2,487.00 | 2,497.00 | 2,497.00 | 9,800 |
07 May 2024 | 2,500.00 | 2,508.00 | 2,448.00 | 2,507.00 | 2,507.00 | 9,900 |
02 May 2024 | 2,482.00 | 2,508.00 | 2,464.00 | 2,493.00 | 2,493.00 | 10,200 |
01 May 2024 | 2,477.00 | 2,482.00 | 2,411.00 | 2,482.00 | 2,482.00 | 11,100 |
30 Apr 2024 | 2,359.00 | 2,436.00 | 2,352.00 | 2,435.00 | 2,435.00 | 9,100 |
26 Apr 2024 | 2,318.00 | 2,367.00 | 2,288.00 | 2,331.00 | 2,331.00 | 11,700 |
25 Apr 2024 | 2,427.00 | 2,427.00 | 2,364.00 | 2,368.00 | 2,368.00 | 11,700 |
24 Apr 2024 | 2,351.00 | 2,451.00 | 2,351.00 | 2,427.00 | 2,427.00 | 11,100 |
23 Apr 2024 | 2,366.00 | 2,394.00 | 2,343.00 | 2,349.00 | 2,349.00 | 5,900 |
22 Apr 2024 | 2,343.00 | 2,383.00 | 2,340.00 | 2,366.00 | 2,366.00 | 8,900 |
19 Apr 2024 | 2,382.00 | 2,384.00 | 2,300.00 | 2,311.00 | 2,311.00 | 13,100 |
18 Apr 2024 | 2,341.00 | 2,405.00 | 2,337.00 | 2,405.00 | 2,405.00 | 8,800 |
17 Apr 2024 | 2,331.00 | 2,370.00 | 2,323.00 | 2,330.00 | 2,330.00 | 11,800 |
16 Apr 2024 | 2,362.00 | 2,392.00 | 2,328.00 | 2,331.00 | 2,331.00 | 13,600 |
15 Apr 2024 | 2,350.00 | 2,404.00 | 2,350.00 | 2,381.00 | 2,381.00 | 7,800 |
12 Apr 2024 | 2,387.00 | 2,417.00 | 2,381.00 | 2,393.00 | 2,393.00 | 13,700 |
11 Apr 2024 | 2,343.00 | 2,399.00 | 2,322.00 | 2,380.00 | 2,380.00 | 7,000 |
10 Apr 2024 | 2,400.00 | 2,400.00 | 2,357.00 | 2,373.00 | 2,373.00 | 8,600 |
09 Apr 2024 | 2,391.00 | 2,421.00 | 2,381.00 | 2,408.00 | 2,408.00 | 15,100 |
08 Apr 2024 | 2,386.00 | 2,414.00 | 2,380.00 | 2,400.00 | 2,400.00 | 13,800 |
05 Apr 2024 | 2,352.00 | 2,399.00 | 2,305.00 | 2,366.00 | 2,366.00 | 21,700 |
04 Apr 2024 | 2,387.00 | 2,401.00 | 2,363.00 | 2,384.00 | 2,384.00 | 23,400 |
03 Apr 2024 | 2,400.00 | 2,426.00 | 2,372.00 | 2,386.00 | 2,386.00 | 23,500 |
02 Apr 2024 | 2,517.00 | 2,518.00 | 2,425.00 | 2,433.00 | 2,433.00 | 27,700 |
01 Apr 2024 | 2,586.00 | 2,586.00 | 2,517.00 | 2,517.00 | 2,517.00 | 10,800 |
29 Mar 2024 | 2,542.00 | 2,571.00 | 2,531.00 | 2,571.00 | 2,571.00 | 6,100 |
28 Mar 2024 | 2,674.00 | 2,674.00 | 2,510.00 | 2,531.00 | 2,531.00 | 20,600 |
28 Mar 2024 | 35 Dividend | |||||
27 Mar 2024 | 2,652.00 | 2,685.00 | 2,652.00 | 2,675.00 | 2,640.00 | 33,100 |
26 Mar 2024 | 2,621.00 | 2,654.00 | 2,621.00 | 2,632.00 | 2,597.56 | 12,900 |
25 Mar 2024 | 2,675.00 | 2,714.00 | 2,639.00 | 2,648.00 | 2,613.35 | 13,700 |
22 Mar 2024 | 2,700.00 | 2,721.00 | 2,665.00 | 2,687.00 | 2,651.84 | 16,200 |
21 Mar 2024 | 2,659.00 | 2,705.00 | 2,659.00 | 2,681.00 | 2,645.92 | 21,300 |
19 Mar 2024 | 2,640.00 | 2,645.00 | 2,595.00 | 2,635.00 | 2,600.52 | 11,800 |
18 Mar 2024 | 2,649.00 | 2,680.00 | 2,645.00 | 2,656.00 | 2,621.25 | 17,600 |
15 Mar 2024 | 2,660.00 | 2,663.00 | 2,626.00 | 2,648.00 | 2,613.35 | 9,600 |
14 Mar 2024 | 2,643.00 | 2,664.00 | 2,621.00 | 2,660.00 | 2,625.20 | 13,300 |
13 Mar 2024 | 2,683.00 | 2,683.00 | 2,609.00 | 2,623.00 | 2,588.68 | 12,600 |
12 Mar 2024 | 2,656.00 | 2,656.00 | 2,595.00 | 2,649.00 | 2,614.34 | 10,500 |
11 Mar 2024 | 2,640.00 | 2,675.00 | 2,623.00 | 2,666.00 | 2,631.12 | 8,900 |
08 Mar 2024 | 2,638.00 | 2,695.00 | 2,638.00 | 2,676.00 | 2,640.99 | 22,500 |
07 Mar 2024 | 2,681.00 | 2,681.00 | 2,651.00 | 2,674.00 | 2,639.01 | 7,000 |
06 Mar 2024 | 2,674.00 | 2,702.00 | 2,644.00 | 2,670.00 | 2,635.07 | 17,200 |
05 Mar 2024 | 2,620.00 | 2,680.00 | 2,620.00 | 2,675.00 | 2,640.00 | 9,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |