Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 3,010.00 | 3,025.00 | 2,984.00 | 2,994.00 | 2,994.00 | 228,400 |
21 Jun 2024 | 3,050.00 | 3,095.00 | 3,025.00 | 3,045.00 | 3,045.00 | 303,300 |
20 Jun 2024 | 2,963.00 | 3,045.00 | 2,936.00 | 3,040.00 | 3,040.00 | 437,700 |
19 Jun 2024 | 2,850.00 | 2,898.00 | 2,836.00 | 2,863.00 | 2,863.00 | 142,500 |
18 Jun 2024 | 2,908.00 | 2,908.00 | 2,847.00 | 2,863.00 | 2,863.00 | 114,900 |
17 Jun 2024 | 2,860.00 | 2,913.00 | 2,842.00 | 2,858.00 | 2,858.00 | 157,200 |
14 Jun 2024 | 2,878.00 | 2,926.00 | 2,873.00 | 2,894.00 | 2,894.00 | 275,100 |
13 Jun 2024 | 2,979.00 | 2,992.00 | 2,893.00 | 2,906.00 | 2,906.00 | 202,600 |
12 Jun 2024 | 2,971.00 | 3,000.00 | 2,957.00 | 2,979.00 | 2,979.00 | 135,600 |
11 Jun 2024 | 2,941.00 | 2,994.00 | 2,940.00 | 2,972.00 | 2,972.00 | 259,100 |
10 Jun 2024 | 2,938.00 | 2,966.00 | 2,913.00 | 2,941.00 | 2,941.00 | 187,400 |
07 Jun 2024 | 2,900.00 | 2,997.00 | 2,891.00 | 2,941.00 | 2,941.00 | 236,200 |
06 Jun 2024 | 3,050.00 | 3,050.00 | 2,948.00 | 2,948.00 | 2,948.00 | 151,900 |
05 Jun 2024 | 3,005.00 | 3,030.00 | 2,975.00 | 3,025.00 | 3,025.00 | 145,700 |
04 Jun 2024 | 2,950.00 | 3,060.00 | 2,950.00 | 3,030.00 | 3,030.00 | 191,100 |
03 Jun 2024 | 2,954.00 | 3,005.00 | 2,940.00 | 2,983.00 | 2,983.00 | 274,800 |
31 May 2024 | 2,957.00 | 2,983.00 | 2,948.00 | 2,963.00 | 2,963.00 | 304,900 |
30 May 2024 | 2,930.00 | 3,005.00 | 2,908.00 | 2,990.00 | 2,990.00 | 300,700 |
29 May 2024 | 3,050.00 | 3,075.00 | 2,996.00 | 3,000.00 | 3,000.00 | 269,600 |
28 May 2024 | 3,050.00 | 3,140.00 | 3,045.00 | 3,120.00 | 3,120.00 | 242,000 |
27 May 2024 | 3,100.00 | 3,110.00 | 3,030.00 | 3,050.00 | 3,050.00 | 240,200 |
24 May 2024 | 3,035.00 | 3,105.00 | 3,020.00 | 3,070.00 | 3,070.00 | 216,200 |
23 May 2024 | 3,160.00 | 3,190.00 | 3,105.00 | 3,140.00 | 3,140.00 | 155,100 |
22 May 2024 | 3,185.00 | 3,185.00 | 3,100.00 | 3,150.00 | 3,150.00 | 217,500 |
21 May 2024 | 3,280.00 | 3,285.00 | 3,195.00 | 3,200.00 | 3,200.00 | 261,400 |
20 May 2024 | 3,165.00 | 3,230.00 | 3,130.00 | 3,205.00 | 3,205.00 | 272,000 |
17 May 2024 | 3,085.00 | 3,160.00 | 3,065.00 | 3,135.00 | 3,135.00 | 285,500 |
16 May 2024 | 3,000.00 | 3,120.00 | 2,985.00 | 3,065.00 | 3,065.00 | 374,200 |
15 May 2024 | 3,085.00 | 3,145.00 | 2,978.00 | 2,979.00 | 2,979.00 | 707,400 |
14 May 2024 | 3,265.00 | 3,315.00 | 3,015.00 | 3,050.00 | 3,050.00 | 1,030,400 |
13 May 2024 | 3,560.00 | 3,625.00 | 3,535.00 | 3,625.00 | 3,625.00 | 272,000 |
10 May 2024 | 3,560.00 | 3,575.00 | 3,505.00 | 3,535.00 | 3,535.00 | 178,400 |
09 May 2024 | 3,545.00 | 3,565.00 | 3,505.00 | 3,520.00 | 3,520.00 | 96,500 |
08 May 2024 | 3,495.00 | 3,535.00 | 3,455.00 | 3,515.00 | 3,515.00 | 193,900 |
07 May 2024 | 3,485.00 | 3,520.00 | 3,465.00 | 3,500.00 | 3,500.00 | 147,600 |
02 May 2024 | 3,415.00 | 3,445.00 | 3,380.00 | 3,390.00 | 3,390.00 | 103,600 |
01 May 2024 | 3,430.00 | 3,475.00 | 3,400.00 | 3,445.00 | 3,445.00 | 148,300 |
30 Apr 2024 | 3,420.00 | 3,495.00 | 3,380.00 | 3,445.00 | 3,445.00 | 242,700 |
26 Apr 2024 | 3,350.00 | 3,435.00 | 3,305.00 | 3,420.00 | 3,420.00 | 235,000 |
25 Apr 2024 | 3,315.00 | 3,340.00 | 3,290.00 | 3,320.00 | 3,320.00 | 123,800 |
24 Apr 2024 | 3,300.00 | 3,400.00 | 3,290.00 | 3,385.00 | 3,385.00 | 270,700 |
23 Apr 2024 | 3,265.00 | 3,290.00 | 3,185.00 | 3,230.00 | 3,230.00 | 222,200 |
22 Apr 2024 | 3,300.00 | 3,310.00 | 3,215.00 | 3,245.00 | 3,245.00 | 209,700 |
19 Apr 2024 | 3,480.00 | 3,515.00 | 3,280.00 | 3,310.00 | 3,310.00 | 318,700 |
18 Apr 2024 | 3,420.00 | 3,525.00 | 3,365.00 | 3,485.00 | 3,485.00 | 141,800 |
17 Apr 2024 | 3,470.00 | 3,560.00 | 3,445.00 | 3,470.00 | 3,470.00 | 331,200 |
16 Apr 2024 | 3,455.00 | 3,485.00 | 3,400.00 | 3,415.00 | 3,415.00 | 271,300 |
15 Apr 2024 | 3,505.00 | 3,505.00 | 3,450.00 | 3,500.00 | 3,500.00 | 181,100 |
12 Apr 2024 | 3,615.00 | 3,615.00 | 3,515.00 | 3,550.00 | 3,550.00 | 215,900 |
11 Apr 2024 | 3,510.00 | 3,530.00 | 3,480.00 | 3,505.00 | 3,505.00 | 146,400 |
10 Apr 2024 | 3,530.00 | 3,580.00 | 3,515.00 | 3,555.00 | 3,555.00 | 154,100 |
09 Apr 2024 | 3,510.00 | 3,510.00 | 3,450.00 | 3,500.00 | 3,500.00 | 167,700 |
08 Apr 2024 | 3,490.00 | 3,510.00 | 3,430.00 | 3,475.00 | 3,475.00 | 227,100 |
05 Apr 2024 | 3,425.00 | 3,465.00 | 3,400.00 | 3,405.00 | 3,405.00 | 214,100 |
04 Apr 2024 | 3,500.00 | 3,550.00 | 3,490.00 | 3,490.00 | 3,490.00 | 167,200 |
03 Apr 2024 | 3,475.00 | 3,515.00 | 3,420.00 | 3,455.00 | 3,455.00 | 232,000 |
02 Apr 2024 | 3,485.00 | 3,555.00 | 3,450.00 | 3,510.00 | 3,510.00 | 330,500 |
01 Apr 2024 | 3,515.00 | 3,520.00 | 3,375.00 | 3,415.00 | 3,415.00 | 174,800 |
29 Mar 2024 | 3,490.00 | 3,520.00 | 3,455.00 | 3,515.00 | 3,515.00 | 130,700 |
28 Mar 2024 | 3,510.00 | 3,555.00 | 3,445.00 | 3,455.00 | 3,455.00 | 209,100 |
28 Mar 2024 | 36.67 Dividend | |||||
27 Mar 2024 | 3,615.00 | 3,625.00 | 3,575.00 | 3,580.00 | 3,543.33 | 234,000 |
26 Mar 2024 | 3,615.00 | 3,655.00 | 3,585.00 | 3,625.00 | 3,587.87 | 165,200 |
25 Mar 2024 | 3,645.00 | 3,665.00 | 3,570.00 | 3,605.00 | 3,568.07 | 194,400 |
22 Mar 2024 | 3,690.00 | 3,730.00 | 3,650.00 | 3,650.00 | 3,612.61 | 195,100 |
21 Mar 2024 | 3,760.00 | 3,775.00 | 3,685.00 | 3,700.00 | 3,662.10 | 177,200 |
19 Mar 2024 | 3,615.00 | 3,660.00 | 3,590.00 | 3,655.00 | 3,617.56 | 209,000 |
18 Mar 2024 | 3,520.00 | 3,645.00 | 3,520.00 | 3,625.00 | 3,587.87 | 196,500 |
15 Mar 2024 | 3,545.00 | 3,570.00 | 3,515.00 | 3,525.00 | 3,488.89 | 240,300 |
14 Mar 2024 | 3,615.00 | 3,620.00 | 3,485.00 | 3,555.00 | 3,518.59 | 210,800 |
13 Mar 2024 | 3,750.00 | 3,760.00 | 3,540.00 | 3,555.00 | 3,518.59 | 338,100 |
12 Mar 2024 | 3,600.00 | 3,660.00 | 3,520.00 | 3,630.00 | 3,592.82 | 210,700 |
11 Mar 2024 | 3,600.00 | 3,665.00 | 3,580.00 | 3,625.00 | 3,587.87 | 224,200 |
08 Mar 2024 | 3,680.00 | 3,735.00 | 3,660.00 | 3,680.00 | 3,642.31 | 359,400 |
07 Mar 2024 | 3,870.00 | 3,870.00 | 3,690.00 | 3,750.00 | 3,711.59 | 274,900 |
06 Mar 2024 | 3,790.00 | 3,855.00 | 3,785.00 | 3,800.00 | 3,761.08 | 290,500 |
05 Mar 2024 | 3,880.00 | 3,940.00 | 3,835.00 | 3,895.00 | 3,855.10 | 274,500 |
04 Mar 2024 | 3,870.00 | 3,925.00 | 3,835.00 | 3,840.00 | 3,800.67 | 235,100 |
01 Mar 2024 | 3,790.00 | 3,825.00 | 3,770.00 | 3,805.00 | 3,766.03 | 223,500 |
29 Feb 2024 | 3,780.00 | 3,785.00 | 3,700.00 | 3,755.00 | 3,716.54 | 319,800 |
28 Feb 2024 | 3,720.00 | 3,825.00 | 3,705.00 | 3,805.00 | 3,766.03 | 303,000 |
27 Feb 2024 | 3,730.00 | 3,795.00 | 3,715.00 | 3,770.00 | 3,731.38 | 385,000 |
26 Feb 2024 | 3,655.00 | 3,745.00 | 3,600.00 | 3,720.00 | 3,681.90 | 532,900 |
22 Feb 2024 | 3,450.00 | 3,535.00 | 3,425.00 | 3,535.00 | 3,498.79 | 358,500 |
21 Feb 2024 | 3,295.00 | 3,350.00 | 3,280.00 | 3,335.00 | 3,300.84 | 155,600 |
20 Feb 2024 | 3,275.00 | 3,370.00 | 3,265.00 | 3,320.00 | 3,285.99 | 229,300 |
19 Feb 2024 | 3,425.00 | 3,425.00 | 3,235.00 | 3,270.00 | 3,236.51 | 233,600 |
16 Feb 2024 | 3,450.00 | 3,490.00 | 3,395.00 | 3,405.00 | 3,370.12 | 205,700 |
15 Feb 2024 | 3,425.00 | 3,480.00 | 3,355.00 | 3,390.00 | 3,355.28 | 171,000 |
14 Feb 2024 | 3,395.00 | 3,450.00 | 3,385.00 | 3,410.00 | 3,375.07 | 231,300 |
13 Feb 2024 | 3,345.00 | 3,405.00 | 3,325.00 | 3,375.00 | 3,340.43 | 234,700 |
09 Feb 2024 | 3,330.00 | 3,370.00 | 3,275.00 | 3,275.00 | 3,241.45 | 217,600 |
08 Feb 2024 | 3,345.00 | 3,375.00 | 3,280.00 | 3,320.00 | 3,285.99 | 183,400 |
07 Feb 2024 | 3,300.00 | 3,380.00 | 3,265.00 | 3,375.00 | 3,340.43 | 269,200 |
06 Feb 2024 | 3,415.00 | 3,415.00 | 3,295.00 | 3,295.00 | 3,261.25 | 338,300 |
05 Feb 2024 | 3,330.00 | 3,400.00 | 3,210.00 | 3,360.00 | 3,325.58 | 773,800 |
02 Feb 2024 | 3,020.00 | 3,140.00 | 3,010.00 | 3,085.00 | 3,053.40 | 362,600 |
01 Feb 2024 | 2,942.00 | 3,015.00 | 2,932.00 | 2,998.00 | 2,967.29 | 189,300 |
31 Jan 2024 | 2,944.00 | 2,980.00 | 2,902.00 | 2,977.00 | 2,946.51 | 256,600 |
30 Jan 2024 | 2,986.00 | 3,025.00 | 2,962.00 | 3,005.00 | 2,974.22 | 158,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |