Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2,329.50 | 2,367.50 | 2,311.00 | 2,349.00 | 2,349.00 | 429,300 |
27 Jun 2024 | 2,332.00 | 2,333.00 | 2,298.00 | 2,319.00 | 2,319.00 | 520,100 |
26 Jun 2024 | 2,366.00 | 2,366.50 | 2,339.00 | 2,343.50 | 2,343.50 | 497,100 |
25 Jun 2024 | 2,408.00 | 2,408.00 | 2,368.00 | 2,375.50 | 2,375.50 | 257,000 |
24 Jun 2024 | 2,343.00 | 2,407.00 | 2,341.00 | 2,382.00 | 2,382.00 | 430,600 |
21 Jun 2024 | 2,342.50 | 2,372.50 | 2,342.50 | 2,354.50 | 2,354.50 | 422,700 |
20 Jun 2024 | 2,372.00 | 2,376.50 | 2,332.00 | 2,348.50 | 2,348.50 | 556,000 |
19 Jun 2024 | 2,495.50 | 2,497.50 | 2,426.00 | 2,472.00 | 2,472.00 | 248,100 |
18 Jun 2024 | 2,509.50 | 2,509.50 | 2,485.50 | 2,497.00 | 2,497.00 | 121,900 |
17 Jun 2024 | 2,503.00 | 2,511.00 | 2,466.00 | 2,492.00 | 2,492.00 | 210,500 |
14 Jun 2024 | 2,480.00 | 2,508.00 | 2,475.00 | 2,502.50 | 2,502.50 | 258,900 |
13 Jun 2024 | 2,495.00 | 2,504.00 | 2,476.00 | 2,482.50 | 2,482.50 | 190,700 |
12 Jun 2024 | 2,475.50 | 2,493.50 | 2,475.00 | 2,482.50 | 2,482.50 | 156,700 |
11 Jun 2024 | 2,482.00 | 2,517.50 | 2,477.00 | 2,482.00 | 2,482.00 | 178,200 |
10 Jun 2024 | 2,498.00 | 2,498.00 | 2,479.00 | 2,495.50 | 2,495.50 | 197,700 |
07 Jun 2024 | 2,509.00 | 2,533.50 | 2,491.00 | 2,501.00 | 2,501.00 | 177,700 |
06 Jun 2024 | 2,483.00 | 2,517.00 | 2,475.50 | 2,513.00 | 2,513.00 | 251,900 |
05 Jun 2024 | 2,497.00 | 2,510.00 | 2,461.50 | 2,468.50 | 2,468.50 | 225,700 |
04 Jun 2024 | 2,505.00 | 2,530.00 | 2,488.00 | 2,514.50 | 2,514.50 | 248,800 |
03 Jun 2024 | 2,510.50 | 2,510.50 | 2,480.00 | 2,486.00 | 2,486.00 | 280,000 |
31 May 2024 | 2,473.50 | 2,512.00 | 2,466.50 | 2,503.00 | 2,503.00 | 491,000 |
30 May 2024 | 2,469.00 | 2,478.00 | 2,440.00 | 2,475.50 | 2,475.50 | 242,200 |
29 May 2024 | 2,475.00 | 2,504.00 | 2,475.00 | 2,477.50 | 2,477.50 | 151,000 |
28 May 2024 | 2,476.00 | 2,495.00 | 2,470.50 | 2,479.50 | 2,479.50 | 143,800 |
27 May 2024 | 2,482.00 | 2,499.00 | 2,475.50 | 2,482.00 | 2,482.00 | 137,100 |
24 May 2024 | 2,463.00 | 2,490.00 | 2,456.00 | 2,472.00 | 2,472.00 | 228,600 |
23 May 2024 | 2,465.00 | 2,496.50 | 2,458.00 | 2,488.50 | 2,488.50 | 253,600 |
22 May 2024 | 2,528.50 | 2,528.50 | 2,460.50 | 2,470.50 | 2,470.50 | 294,500 |
21 May 2024 | 2,531.50 | 2,572.00 | 2,511.50 | 2,543.00 | 2,543.00 | 237,500 |
20 May 2024 | 2,527.00 | 2,549.50 | 2,509.00 | 2,530.00 | 2,530.00 | 241,100 |
17 May 2024 | 2,528.00 | 2,571.00 | 2,521.00 | 2,527.00 | 2,527.00 | 298,300 |
16 May 2024 | 2,545.00 | 2,568.50 | 2,520.50 | 2,532.50 | 2,532.50 | 456,900 |
15 May 2024 | 2,543.50 | 2,588.00 | 2,538.00 | 2,552.00 | 2,552.00 | 616,800 |
14 May 2024 | 2,480.00 | 2,539.50 | 2,478.50 | 2,503.00 | 2,503.00 | 772,700 |
13 May 2024 | 2,425.50 | 2,527.00 | 2,399.50 | 2,472.00 | 2,472.00 | 1,964,600 |
10 May 2024 | 2,222.00 | 2,223.00 | 2,177.00 | 2,197.50 | 2,197.50 | 564,300 |
09 May 2024 | 2,209.50 | 2,209.50 | 2,167.00 | 2,190.00 | 2,190.00 | 656,900 |
08 May 2024 | 2,260.50 | 2,263.50 | 2,221.50 | 2,221.50 | 2,221.50 | 434,100 |
07 May 2024 | 2,268.00 | 2,293.50 | 2,262.00 | 2,262.00 | 2,262.00 | 360,000 |
02 May 2024 | 2,312.50 | 2,312.50 | 2,261.50 | 2,280.50 | 2,280.50 | 461,400 |
01 May 2024 | 2,361.50 | 2,376.00 | 2,273.50 | 2,283.00 | 2,283.00 | 693,500 |
30 Apr 2024 | 2,390.00 | 2,414.50 | 2,340.50 | 2,402.50 | 2,402.50 | 519,300 |
26 Apr 2024 | 2,390.00 | 2,420.00 | 2,378.50 | 2,416.00 | 2,416.00 | 238,500 |
25 Apr 2024 | 2,411.00 | 2,425.50 | 2,395.50 | 2,395.50 | 2,395.50 | 164,300 |
24 Apr 2024 | 2,400.50 | 2,425.50 | 2,396.00 | 2,406.00 | 2,406.00 | 237,700 |
23 Apr 2024 | 2,400.00 | 2,403.00 | 2,382.50 | 2,397.00 | 2,397.00 | 296,300 |
22 Apr 2024 | 2,354.50 | 2,392.00 | 2,341.00 | 2,389.50 | 2,389.50 | 259,900 |
19 Apr 2024 | 2,365.00 | 2,365.00 | 2,321.00 | 2,326.50 | 2,326.50 | 375,900 |
18 Apr 2024 | 2,392.50 | 2,392.50 | 2,365.00 | 2,365.00 | 2,365.00 | 268,200 |
17 Apr 2024 | 2,425.50 | 2,425.50 | 2,390.00 | 2,390.00 | 2,390.00 | 296,900 |
16 Apr 2024 | 2,418.00 | 2,433.00 | 2,410.00 | 2,412.50 | 2,412.50 | 347,000 |
15 Apr 2024 | 2,429.00 | 2,438.50 | 2,418.00 | 2,425.50 | 2,425.50 | 200,100 |
12 Apr 2024 | 2,413.00 | 2,442.00 | 2,412.50 | 2,433.00 | 2,433.00 | 245,300 |
11 Apr 2024 | 2,416.00 | 2,425.50 | 2,407.00 | 2,412.00 | 2,412.00 | 367,200 |
10 Apr 2024 | 2,420.00 | 2,449.00 | 2,416.00 | 2,435.00 | 2,435.00 | 191,200 |
09 Apr 2024 | 2,450.00 | 2,454.00 | 2,403.00 | 2,408.00 | 2,408.00 | 276,300 |
08 Apr 2024 | 2,388.00 | 2,443.50 | 2,385.50 | 2,441.00 | 2,441.00 | 280,700 |
05 Apr 2024 | 2,374.50 | 2,385.00 | 2,356.00 | 2,383.00 | 2,383.00 | 328,200 |
04 Apr 2024 | 2,448.00 | 2,450.50 | 2,382.00 | 2,382.00 | 2,382.00 | 497,800 |
03 Apr 2024 | 2,442.50 | 2,459.50 | 2,423.50 | 2,438.00 | 2,438.00 | 387,500 |
02 Apr 2024 | 2,441.50 | 2,447.00 | 2,408.50 | 2,443.00 | 2,443.00 | 361,100 |
01 Apr 2024 | 2,450.00 | 2,464.00 | 2,441.50 | 2,457.50 | 2,457.50 | 323,700 |
29 Mar 2024 | 2,459.00 | 2,480.50 | 2,441.00 | 2,442.00 | 2,442.00 | 322,200 |
28 Mar 2024 | 2,505.00 | 2,506.50 | 2,464.50 | 2,464.50 | 2,464.50 | 461,000 |
28 Mar 2024 | 63 Dividend | |||||
27 Mar 2024 | 2,568.50 | 2,601.00 | 2,568.50 | 2,570.00 | 2,507.00 | 439,600 |
26 Mar 2024 | 2,557.50 | 2,569.50 | 2,543.00 | 2,560.00 | 2,497.25 | 217,400 |
25 Mar 2024 | 2,597.00 | 2,619.00 | 2,567.00 | 2,568.50 | 2,505.54 | 328,900 |
22 Mar 2024 | 2,572.00 | 2,593.50 | 2,552.00 | 2,590.00 | 2,526.51 | 382,900 |
21 Mar 2024 | 2,543.00 | 2,593.50 | 2,530.00 | 2,556.00 | 2,493.34 | 466,800 |
19 Mar 2024 | 2,530.00 | 2,536.00 | 2,508.50 | 2,514.00 | 2,452.37 | 360,400 |
18 Mar 2024 | 2,535.50 | 2,559.00 | 2,521.50 | 2,553.00 | 2,490.42 | 358,200 |
15 Mar 2024 | 2,529.00 | 2,561.50 | 2,529.00 | 2,540.50 | 2,478.22 | 432,500 |
14 Mar 2024 | 2,466.00 | 2,520.00 | 2,453.00 | 2,517.50 | 2,455.79 | 306,200 |
13 Mar 2024 | 2,506.00 | 2,515.50 | 2,465.00 | 2,470.00 | 2,409.45 | 534,200 |
12 Mar 2024 | 2,537.00 | 2,537.00 | 2,476.00 | 2,514.00 | 2,452.37 | 415,700 |
11 Mar 2024 | 2,620.00 | 2,627.00 | 2,531.50 | 2,543.00 | 2,480.66 | 412,900 |
08 Mar 2024 | 2,588.00 | 2,632.50 | 2,585.50 | 2,618.00 | 2,553.82 | 333,300 |
07 Mar 2024 | 2,617.00 | 2,620.00 | 2,592.50 | 2,597.50 | 2,533.83 | 298,900 |
06 Mar 2024 | 2,597.50 | 2,628.50 | 2,582.00 | 2,588.00 | 2,524.56 | 364,300 |
05 Mar 2024 | 2,620.00 | 2,620.00 | 2,588.50 | 2,594.00 | 2,530.41 | 289,900 |
04 Mar 2024 | 2,588.50 | 2,625.00 | 2,588.50 | 2,621.50 | 2,557.24 | 470,300 |
01 Mar 2024 | 2,600.00 | 2,625.00 | 2,581.50 | 2,600.00 | 2,536.26 | 370,500 |
29 Feb 2024 | 2,575.00 | 2,585.50 | 2,546.50 | 2,570.00 | 2,507.00 | 478,500 |
28 Feb 2024 | 2,615.00 | 2,621.50 | 2,578.00 | 2,583.00 | 2,519.68 | 524,300 |
27 Feb 2024 | 2,640.00 | 2,653.50 | 2,612.00 | 2,635.00 | 2,570.41 | 365,000 |
26 Feb 2024 | 2,680.00 | 2,710.00 | 2,636.00 | 2,646.50 | 2,581.62 | 492,400 |
22 Feb 2024 | 2,707.50 | 2,725.50 | 2,681.00 | 2,689.50 | 2,623.57 | 250,500 |
21 Feb 2024 | 2,750.00 | 2,750.00 | 2,701.00 | 2,719.50 | 2,652.84 | 248,600 |
20 Feb 2024 | 2,758.00 | 2,758.00 | 2,715.50 | 2,730.00 | 2,663.08 | 191,200 |
19 Feb 2024 | 2,739.00 | 2,759.00 | 2,718.50 | 2,749.50 | 2,682.10 | 214,300 |
16 Feb 2024 | 2,695.00 | 2,729.50 | 2,678.50 | 2,719.50 | 2,652.84 | 257,700 |
15 Feb 2024 | 2,671.00 | 2,682.00 | 2,633.50 | 2,669.00 | 2,603.57 | 228,800 |
14 Feb 2024 | 2,663.50 | 2,678.50 | 2,621.50 | 2,649.00 | 2,584.06 | 356,000 |
13 Feb 2024 | 2,580.00 | 2,666.50 | 2,545.50 | 2,665.00 | 2,599.67 | 675,400 |
09 Feb 2024 | 2,667.00 | 2,703.00 | 2,659.00 | 2,684.50 | 2,618.69 | 233,700 |
08 Feb 2024 | 2,680.00 | 2,708.00 | 2,651.50 | 2,683.50 | 2,617.72 | 231,400 |
07 Feb 2024 | 2,728.00 | 2,728.00 | 2,677.00 | 2,678.00 | 2,612.35 | 221,300 |
06 Feb 2024 | 2,758.50 | 2,760.00 | 2,699.50 | 2,699.50 | 2,633.33 | 313,200 |
05 Feb 2024 | 2,787.50 | 2,791.50 | 2,762.00 | 2,781.50 | 2,713.32 | 204,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |