Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 3,285.00 | 3,290.00 | 3,205.00 | 3,265.00 | 3,265.00 | 206,700 |
19 Jun 2024 | 3,320.00 | 3,370.00 | 3,255.00 | 3,300.00 | 3,300.00 | 243,700 |
18 Jun 2024 | 3,300.00 | 3,330.00 | 3,265.00 | 3,285.00 | 3,285.00 | 188,200 |
17 Jun 2024 | 3,240.00 | 3,280.00 | 3,195.00 | 3,230.00 | 3,230.00 | 204,600 |
14 Jun 2024 | 3,320.00 | 3,330.00 | 3,275.00 | 3,305.00 | 3,305.00 | 344,700 |
13 Jun 2024 | 3,295.00 | 3,315.00 | 3,260.00 | 3,280.00 | 3,280.00 | 287,900 |
12 Jun 2024 | 3,220.00 | 3,285.00 | 3,220.00 | 3,250.00 | 3,250.00 | 347,600 |
11 Jun 2024 | 3,160.00 | 3,245.00 | 3,155.00 | 3,185.00 | 3,185.00 | 269,800 |
10 Jun 2024 | 3,130.00 | 3,150.00 | 3,115.00 | 3,135.00 | 3,135.00 | 120,000 |
07 Jun 2024 | 3,105.00 | 3,155.00 | 3,105.00 | 3,130.00 | 3,130.00 | 203,300 |
06 Jun 2024 | 3,115.00 | 3,130.00 | 3,060.00 | 3,105.00 | 3,105.00 | 256,500 |
05 Jun 2024 | 3,070.00 | 3,090.00 | 3,030.00 | 3,045.00 | 3,045.00 | 186,700 |
04 Jun 2024 | 3,120.00 | 3,175.00 | 3,100.00 | 3,115.00 | 3,115.00 | 259,600 |
03 Jun 2024 | 3,100.00 | 3,130.00 | 3,070.00 | 3,100.00 | 3,100.00 | 189,400 |
31 May 2024 | 3,000.00 | 3,060.00 | 2,985.00 | 3,060.00 | 3,060.00 | 392,500 |
30 May 2024 | 2,935.00 | 3,015.00 | 2,906.00 | 3,010.00 | 3,010.00 | 290,300 |
29 May 2024 | 3,080.00 | 3,095.00 | 3,000.00 | 3,015.00 | 3,015.00 | 201,400 |
28 May 2024 | 3,150.00 | 3,170.00 | 3,095.00 | 3,110.00 | 3,110.00 | 308,300 |
27 May 2024 | 3,150.00 | 3,180.00 | 3,085.00 | 3,150.00 | 3,150.00 | 252,300 |
24 May 2024 | 3,200.00 | 3,235.00 | 3,150.00 | 3,150.00 | 3,150.00 | 198,500 |
23 May 2024 | 3,215.00 | 3,260.00 | 3,165.00 | 3,245.00 | 3,245.00 | 308,200 |
22 May 2024 | 3,200.00 | 3,210.00 | 3,145.00 | 3,170.00 | 3,170.00 | 165,600 |
21 May 2024 | 3,370.00 | 3,375.00 | 3,200.00 | 3,200.00 | 3,200.00 | 264,600 |
20 May 2024 | 3,280.00 | 3,290.00 | 3,205.00 | 3,225.00 | 3,225.00 | 181,700 |
17 May 2024 | 3,240.00 | 3,320.00 | 3,220.00 | 3,295.00 | 3,295.00 | 270,200 |
16 May 2024 | 3,290.00 | 3,345.00 | 3,240.00 | 3,250.00 | 3,250.00 | 435,100 |
15 May 2024 | 3,280.00 | 3,320.00 | 3,175.00 | 3,175.00 | 3,175.00 | 221,900 |
14 May 2024 | 3,300.00 | 3,305.00 | 3,180.00 | 3,240.00 | 3,240.00 | 472,600 |
13 May 2024 | 3,360.00 | 3,370.00 | 3,205.00 | 3,315.00 | 3,315.00 | 889,200 |
10 May 2024 | 3,060.00 | 3,105.00 | 2,980.00 | 3,055.00 | 3,055.00 | 429,400 |
09 May 2024 | 3,035.00 | 3,110.00 | 3,010.00 | 3,070.00 | 3,070.00 | 184,500 |
08 May 2024 | 3,015.00 | 3,065.00 | 2,991.00 | 3,045.00 | 3,045.00 | 213,400 |
07 May 2024 | 3,015.00 | 3,060.00 | 3,015.00 | 3,040.00 | 3,040.00 | 223,000 |
02 May 2024 | 2,941.00 | 2,978.00 | 2,920.00 | 2,962.00 | 2,962.00 | 209,500 |
01 May 2024 | 2,950.00 | 3,020.00 | 2,950.00 | 2,967.00 | 2,967.00 | 170,600 |
30 Apr 2024 | 2,988.00 | 3,050.00 | 2,967.00 | 2,989.00 | 2,989.00 | 245,600 |
26 Apr 2024 | 2,888.00 | 2,965.00 | 2,885.00 | 2,938.00 | 2,938.00 | 199,200 |
25 Apr 2024 | 2,940.00 | 2,970.00 | 2,885.00 | 2,888.00 | 2,888.00 | 275,000 |
24 Apr 2024 | 2,894.00 | 3,010.00 | 2,889.00 | 3,000.00 | 3,000.00 | 268,900 |
23 Apr 2024 | 2,890.00 | 2,920.00 | 2,833.00 | 2,862.00 | 2,862.00 | 334,800 |
22 Apr 2024 | 2,896.00 | 2,896.00 | 2,805.00 | 2,851.00 | 2,851.00 | 562,300 |
19 Apr 2024 | 2,998.00 | 3,010.00 | 2,835.00 | 2,889.00 | 2,889.00 | 500,700 |
18 Apr 2024 | 3,060.00 | 3,075.00 | 3,000.00 | 3,045.00 | 3,045.00 | 313,200 |
17 Apr 2024 | 3,065.00 | 3,125.00 | 2,998.00 | 3,060.00 | 3,060.00 | 333,100 |
16 Apr 2024 | 3,150.00 | 3,170.00 | 3,055.00 | 3,055.00 | 3,055.00 | 288,100 |
15 Apr 2024 | 3,150.00 | 3,205.00 | 3,100.00 | 3,195.00 | 3,195.00 | 219,800 |
12 Apr 2024 | 3,185.00 | 3,205.00 | 3,145.00 | 3,155.00 | 3,155.00 | 358,600 |
11 Apr 2024 | 3,100.00 | 3,150.00 | 3,080.00 | 3,110.00 | 3,110.00 | 320,900 |
10 Apr 2024 | 3,050.00 | 3,175.00 | 3,050.00 | 3,170.00 | 3,170.00 | 576,100 |
09 Apr 2024 | 2,976.00 | 3,055.00 | 2,955.00 | 3,050.00 | 3,050.00 | 308,000 |
08 Apr 2024 | 3,010.00 | 3,045.00 | 2,924.00 | 2,929.00 | 2,929.00 | 542,200 |
05 Apr 2024 | 3,010.00 | 3,015.00 | 2,925.00 | 2,970.00 | 2,970.00 | 319,300 |
04 Apr 2024 | 3,055.00 | 3,125.00 | 3,035.00 | 3,090.00 | 3,090.00 | 351,100 |
03 Apr 2024 | 2,975.00 | 3,005.00 | 2,932.00 | 2,985.00 | 2,985.00 | 626,900 |
02 Apr 2024 | 2,989.00 | 3,070.00 | 2,959.00 | 3,030.00 | 3,030.00 | 387,000 |
01 Apr 2024 | 3,060.00 | 3,100.00 | 2,980.00 | 3,000.00 | 3,000.00 | 689,900 |
29 Mar 2024 | 3,010.00 | 3,050.00 | 2,992.00 | 3,005.00 | 3,005.00 | 168,400 |
28 Mar 2024 | 3,015.00 | 3,110.00 | 2,986.00 | 3,015.00 | 3,015.00 | 556,400 |
28 Mar 2024 | 26 Dividend | |||||
27 Mar 2024 | 3,075.00 | 3,090.00 | 2,992.00 | 3,010.00 | 2,984.00 | 533,700 |
26 Mar 2024 | 3,055.00 | 3,100.00 | 3,015.00 | 3,055.00 | 3,028.61 | 438,100 |
25 Mar 2024 | 3,105.00 | 3,125.00 | 3,035.00 | 3,055.00 | 3,028.61 | 584,900 |
22 Mar 2024 | 3,215.00 | 3,215.00 | 3,090.00 | 3,165.00 | 3,137.66 | 501,300 |
21 Mar 2024 | 3,295.00 | 3,345.00 | 3,255.00 | 3,260.00 | 3,231.84 | 404,900 |
19 Mar 2024 | 3,200.00 | 3,235.00 | 3,165.00 | 3,195.00 | 3,167.40 | 267,300 |
18 Mar 2024 | 3,160.00 | 3,220.00 | 3,145.00 | 3,200.00 | 3,172.36 | 392,200 |
15 Mar 2024 | 3,170.00 | 3,195.00 | 3,110.00 | 3,160.00 | 3,132.70 | 317,700 |
14 Mar 2024 | 3,225.00 | 3,235.00 | 3,090.00 | 3,185.00 | 3,157.49 | 401,900 |
13 Mar 2024 | 3,310.00 | 3,360.00 | 3,175.00 | 3,230.00 | 3,202.10 | 440,900 |
12 Mar 2024 | 3,155.00 | 3,225.00 | 3,115.00 | 3,210.00 | 3,182.27 | 412,500 |
11 Mar 2024 | 3,220.00 | 3,255.00 | 3,150.00 | 3,225.00 | 3,197.14 | 576,900 |
08 Mar 2024 | 3,360.00 | 3,425.00 | 3,325.00 | 3,340.00 | 3,311.15 | 413,000 |
07 Mar 2024 | 3,570.00 | 3,580.00 | 3,305.00 | 3,375.00 | 3,345.85 | 789,400 |
06 Mar 2024 | 3,465.00 | 3,590.00 | 3,460.00 | 3,540.00 | 3,509.42 | 657,300 |
05 Mar 2024 | 3,435.00 | 3,555.00 | 3,400.00 | 3,500.00 | 3,469.77 | 709,000 |
04 Mar 2024 | 3,450.00 | 3,475.00 | 3,320.00 | 3,410.00 | 3,380.54 | 750,300 |
01 Mar 2024 | 3,160.00 | 3,260.00 | 3,140.00 | 3,250.00 | 3,221.93 | 534,500 |
29 Feb 2024 | 3,005.00 | 3,105.00 | 2,993.00 | 3,070.00 | 3,043.48 | 370,700 |
28 Feb 2024 | 2,975.00 | 3,055.00 | 2,938.00 | 3,015.00 | 2,988.96 | 366,300 |
27 Feb 2024 | 2,905.00 | 3,015.00 | 2,889.00 | 2,987.00 | 2,961.20 | 523,800 |
26 Feb 2024 | 2,933.00 | 2,966.00 | 2,863.00 | 2,890.00 | 2,865.04 | 534,800 |
22 Feb 2024 | 2,893.00 | 2,934.00 | 2,868.00 | 2,933.00 | 2,907.67 | 468,900 |
21 Feb 2024 | 2,721.00 | 2,752.00 | 2,702.00 | 2,733.00 | 2,709.39 | 221,900 |
20 Feb 2024 | 2,740.00 | 2,816.00 | 2,716.00 | 2,789.00 | 2,764.91 | 226,400 |
19 Feb 2024 | 2,809.00 | 2,826.00 | 2,746.00 | 2,767.00 | 2,743.10 | 277,700 |
16 Feb 2024 | 2,885.00 | 2,943.00 | 2,816.00 | 2,818.00 | 2,793.66 | 643,800 |
15 Feb 2024 | 2,780.00 | 2,842.00 | 2,727.00 | 2,808.00 | 2,783.74 | 582,100 |
14 Feb 2024 | 2,730.00 | 2,745.00 | 2,660.00 | 2,691.00 | 2,667.76 | 600,200 |
13 Feb 2024 | 2,864.00 | 2,864.00 | 2,640.00 | 2,757.00 | 2,733.19 | 1,286,400 |
09 Feb 2024 | 2,315.00 | 2,475.00 | 2,299.00 | 2,364.00 | 2,343.58 | 1,356,200 |
08 Feb 2024 | 2,519.00 | 2,549.00 | 2,500.00 | 2,540.00 | 2,518.06 | 246,100 |
07 Feb 2024 | 2,500.00 | 2,526.00 | 2,496.00 | 2,519.00 | 2,497.24 | 160,800 |
06 Feb 2024 | 2,532.00 | 2,542.00 | 2,488.00 | 2,515.00 | 2,493.28 | 248,400 |
05 Feb 2024 | 2,592.00 | 2,605.00 | 2,540.00 | 2,547.00 | 2,525.00 | 203,600 |
02 Feb 2024 | 2,527.00 | 2,564.00 | 2,502.00 | 2,556.00 | 2,533.92 | 378,800 |
01 Feb 2024 | 2,551.00 | 2,561.00 | 2,516.00 | 2,517.00 | 2,495.26 | 448,100 |
31 Jan 2024 | 2,602.00 | 2,630.00 | 2,595.00 | 2,630.00 | 2,607.28 | 165,200 |
30 Jan 2024 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 2,605.30 | 23,600 |
29 Jan 2024 | 2,626.00 | 2,663.00 | 2,623.00 | 2,647.00 | 2,624.14 | 205,600 |
26 Jan 2024 | 2,594.00 | 2,645.00 | 2,587.00 | 2,626.00 | 2,603.32 | 225,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |