Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2,905.50 | 2,908.50 | 2,826.00 | 2,831.00 | 2,831.00 | 1,118,100 |
27 Jun 2024 | 2,863.00 | 2,883.00 | 2,838.00 | 2,881.00 | 2,881.00 | 1,056,200 |
26 Jun 2024 | 2,853.00 | 2,889.50 | 2,834.00 | 2,882.00 | 2,882.00 | 1,194,600 |
25 Jun 2024 | 2,820.00 | 2,859.50 | 2,792.00 | 2,827.50 | 2,827.50 | 1,304,000 |
24 Jun 2024 | 2,764.50 | 2,818.50 | 2,760.50 | 2,803.00 | 2,803.00 | 1,245,200 |
21 Jun 2024 | 2,795.50 | 2,795.50 | 2,738.00 | 2,738.50 | 2,738.50 | 1,214,900 |
20 Jun 2024 | 2,760.50 | 2,775.50 | 2,725.50 | 2,768.50 | 2,768.50 | 791,100 |
19 Jun 2024 | 2,802.00 | 2,817.50 | 2,745.00 | 2,758.50 | 2,758.50 | 739,500 |
18 Jun 2024 | 2,805.50 | 2,805.50 | 2,760.00 | 2,800.00 | 2,800.00 | 1,491,200 |
17 Jun 2024 | 2,907.00 | 2,930.00 | 2,777.50 | 2,777.50 | 2,777.50 | 1,114,900 |
14 Jun 2024 | 2,895.00 | 2,953.50 | 2,891.50 | 2,934.00 | 2,934.00 | 1,002,100 |
13 Jun 2024 | 2,927.00 | 2,928.00 | 2,856.50 | 2,897.00 | 2,897.00 | 1,175,200 |
12 Jun 2024 | 3,004.00 | 3,029.00 | 2,895.50 | 2,920.00 | 2,920.00 | 1,196,700 |
11 Jun 2024 | 3,024.00 | 3,029.00 | 2,986.50 | 3,029.00 | 3,029.00 | 1,145,000 |
10 Jun 2024 | 3,007.00 | 3,011.00 | 2,962.00 | 3,008.00 | 3,008.00 | 789,200 |
07 Jun 2024 | 2,967.00 | 3,009.00 | 2,953.50 | 3,008.00 | 3,008.00 | 985,600 |
06 Jun 2024 | 3,064.00 | 3,069.00 | 2,919.00 | 2,953.50 | 2,953.50 | 1,226,300 |
05 Jun 2024 | 3,054.00 | 3,071.00 | 3,013.00 | 3,025.00 | 3,025.00 | 948,200 |
04 Jun 2024 | 2,964.00 | 3,078.00 | 2,937.50 | 3,068.00 | 3,068.00 | 888,900 |
03 Jun 2024 | 3,012.00 | 3,056.00 | 2,994.00 | 3,029.00 | 3,029.00 | 737,500 |
31 May 2024 | 2,960.50 | 3,046.00 | 2,958.50 | 3,017.00 | 3,017.00 | 2,936,400 |
30 May 2024 | 2,895.00 | 2,956.00 | 2,881.50 | 2,934.50 | 2,934.50 | 885,200 |
29 May 2024 | 2,925.50 | 2,948.50 | 2,904.50 | 2,908.50 | 2,908.50 | 1,068,600 |
28 May 2024 | 2,926.00 | 2,932.50 | 2,894.50 | 2,903.50 | 2,903.50 | 512,800 |
27 May 2024 | 2,917.50 | 2,934.50 | 2,899.00 | 2,926.00 | 2,926.00 | 457,700 |
24 May 2024 | 2,851.00 | 2,915.50 | 2,841.00 | 2,894.50 | 2,894.50 | 726,100 |
23 May 2024 | 2,850.00 | 2,901.00 | 2,830.00 | 2,886.00 | 2,886.00 | 807,200 |
22 May 2024 | 2,900.00 | 2,908.00 | 2,844.50 | 2,844.50 | 2,844.50 | 928,500 |
21 May 2024 | 2,932.50 | 2,979.00 | 2,904.50 | 2,919.00 | 2,919.00 | 800,500 |
20 May 2024 | 2,880.50 | 2,951.00 | 2,880.50 | 2,906.00 | 2,906.00 | 557,000 |
17 May 2024 | 2,912.00 | 2,930.00 | 2,885.50 | 2,893.50 | 2,893.50 | 708,300 |
16 May 2024 | 2,935.00 | 2,976.00 | 2,900.50 | 2,931.00 | 2,931.00 | 1,061,300 |
15 May 2024 | 2,936.50 | 3,003.00 | 2,930.00 | 2,949.50 | 2,949.50 | 1,262,700 |
14 May 2024 | 2,885.50 | 2,940.50 | 2,835.00 | 2,922.50 | 2,922.50 | 1,485,200 |
13 May 2024 | 2,940.50 | 2,940.50 | 2,802.00 | 2,856.50 | 2,856.50 | 1,344,200 |
10 May 2024 | 3,100.00 | 3,125.00 | 2,943.00 | 2,955.50 | 2,955.50 | 2,057,300 |
09 May 2024 | 2,765.00 | 2,843.00 | 2,750.00 | 2,801.50 | 2,801.50 | 1,248,800 |
08 May 2024 | 2,815.50 | 2,818.50 | 2,764.00 | 2,767.00 | 2,767.00 | 944,100 |
07 May 2024 | 2,800.00 | 2,833.00 | 2,776.50 | 2,829.50 | 2,829.50 | 891,700 |
02 May 2024 | 2,777.50 | 2,799.00 | 2,753.00 | 2,789.50 | 2,789.50 | 697,500 |
01 May 2024 | 2,790.00 | 2,798.00 | 2,753.00 | 2,774.50 | 2,774.50 | 471,400 |
30 Apr 2024 | 2,795.00 | 2,822.50 | 2,765.50 | 2,802.00 | 2,802.00 | 870,000 |
26 Apr 2024 | 2,771.00 | 2,819.00 | 2,744.00 | 2,796.00 | 2,796.00 | 733,700 |
25 Apr 2024 | 2,853.00 | 2,870.50 | 2,784.00 | 2,784.00 | 2,784.00 | 803,000 |
24 Apr 2024 | 2,855.00 | 2,896.00 | 2,844.00 | 2,891.50 | 2,891.50 | 499,100 |
23 Apr 2024 | 2,820.00 | 2,866.00 | 2,805.50 | 2,846.00 | 2,846.00 | 503,200 |
22 Apr 2024 | 2,840.00 | 2,860.00 | 2,810.50 | 2,841.50 | 2,841.50 | 599,800 |
19 Apr 2024 | 2,810.00 | 2,837.50 | 2,776.50 | 2,792.00 | 2,792.00 | 1,027,400 |
18 Apr 2024 | 2,836.00 | 2,862.50 | 2,823.00 | 2,823.50 | 2,823.50 | 789,500 |
17 Apr 2024 | 2,875.50 | 2,891.00 | 2,850.00 | 2,863.00 | 2,863.00 | 720,500 |
16 Apr 2024 | 2,844.50 | 2,887.50 | 2,834.50 | 2,867.50 | 2,867.50 | 731,100 |
15 Apr 2024 | 2,843.50 | 2,916.50 | 2,826.50 | 2,916.50 | 2,916.50 | 664,100 |
12 Apr 2024 | 2,891.00 | 2,914.50 | 2,861.00 | 2,891.00 | 2,891.00 | 717,000 |
11 Apr 2024 | 2,859.50 | 2,868.00 | 2,836.00 | 2,859.50 | 2,859.50 | 926,300 |
10 Apr 2024 | 2,901.00 | 2,938.00 | 2,879.00 | 2,879.50 | 2,879.50 | 1,025,800 |
09 Apr 2024 | 2,914.50 | 2,977.50 | 2,907.50 | 2,974.00 | 2,974.00 | 1,425,800 |
08 Apr 2024 | 2,850.00 | 2,914.50 | 2,824.50 | 2,914.50 | 2,914.50 | 1,234,000 |
05 Apr 2024 | 2,814.00 | 2,836.50 | 2,776.00 | 2,811.50 | 2,811.50 | 837,100 |
04 Apr 2024 | 2,841.00 | 2,859.50 | 2,808.50 | 2,839.00 | 2,839.00 | 774,100 |
03 Apr 2024 | 2,789.50 | 2,842.00 | 2,787.00 | 2,817.00 | 2,817.00 | 1,028,700 |
02 Apr 2024 | 2,798.50 | 2,812.50 | 2,765.50 | 2,802.50 | 2,802.50 | 782,700 |
01 Apr 2024 | 2,827.00 | 2,829.50 | 2,763.00 | 2,800.50 | 2,800.50 | 477,700 |
29 Mar 2024 | 2,810.00 | 2,842.00 | 2,794.50 | 2,816.50 | 2,816.50 | 207,300 |
28 Mar 2024 | 2,843.50 | 2,843.50 | 2,783.50 | 2,799.00 | 2,799.00 | 859,500 |
28 Mar 2024 | 50 Dividend | |||||
27 Mar 2024 | 2,849.00 | 2,883.50 | 2,833.50 | 2,846.50 | 2,796.50 | 1,005,400 |
26 Mar 2024 | 2,835.00 | 2,862.50 | 2,828.50 | 2,842.00 | 2,792.08 | 1,406,500 |
25 Mar 2024 | 2,835.50 | 2,845.50 | 2,813.00 | 2,813.50 | 2,764.08 | 775,300 |
22 Mar 2024 | 2,818.50 | 2,853.50 | 2,787.00 | 2,836.00 | 2,786.18 | 1,059,300 |
21 Mar 2024 | 2,798.00 | 2,823.50 | 2,770.00 | 2,812.00 | 2,762.61 | 1,729,200 |
19 Mar 2024 | 2,640.50 | 2,738.00 | 2,636.50 | 2,721.00 | 2,673.20 | 1,367,000 |
18 Mar 2024 | 2,580.00 | 2,649.50 | 2,576.00 | 2,649.50 | 2,602.96 | 949,800 |
15 Mar 2024 | 2,528.50 | 2,548.00 | 2,507.50 | 2,540.50 | 2,495.88 | 1,129,100 |
14 Mar 2024 | 2,500.00 | 2,511.00 | 2,452.00 | 2,508.50 | 2,464.44 | 1,485,800 |
13 Mar 2024 | 2,520.00 | 2,553.00 | 2,464.50 | 2,479.00 | 2,435.46 | 992,900 |
12 Mar 2024 | 2,543.50 | 2,552.00 | 2,520.50 | 2,531.00 | 2,486.54 | 1,086,800 |
11 Mar 2024 | 2,575.50 | 2,583.00 | 2,500.00 | 2,550.00 | 2,505.21 | 965,400 |
08 Mar 2024 | 2,584.50 | 2,639.50 | 2,557.00 | 2,618.00 | 2,572.01 | 895,800 |
07 Mar 2024 | 2,676.00 | 2,680.00 | 2,565.00 | 2,597.50 | 2,551.87 | 1,200,500 |
06 Mar 2024 | 2,598.50 | 2,675.00 | 2,579.50 | 2,661.00 | 2,614.26 | 1,443,300 |
05 Mar 2024 | 2,582.00 | 2,604.00 | 2,542.50 | 2,594.50 | 2,548.93 | 1,578,200 |
04 Mar 2024 | 2,553.00 | 2,579.50 | 2,544.00 | 2,560.50 | 2,515.52 | 1,214,200 |
01 Mar 2024 | 2,532.00 | 2,542.50 | 2,502.50 | 2,523.00 | 2,478.68 | 839,700 |
29 Feb 2024 | 2,493.00 | 2,517.50 | 2,481.00 | 2,509.50 | 2,465.42 | 2,155,600 |
28 Feb 2024 | 2,476.50 | 2,494.00 | 2,470.50 | 2,489.50 | 2,445.77 | 1,068,400 |
27 Feb 2024 | 2,532.50 | 2,546.00 | 2,457.50 | 2,468.50 | 2,425.14 | 1,149,600 |
26 Feb 2024 | 2,562.50 | 2,579.50 | 2,502.00 | 2,515.00 | 2,470.82 | 1,177,000 |
22 Feb 2024 | 2,520.00 | 2,543.00 | 2,507.00 | 2,537.00 | 2,492.44 | 903,400 |
21 Feb 2024 | 2,476.50 | 2,523.50 | 2,476.50 | 2,515.50 | 2,471.31 | 844,900 |
20 Feb 2024 | 2,500.00 | 2,514.00 | 2,476.00 | 2,479.00 | 2,435.46 | 783,200 |
19 Feb 2024 | 2,565.00 | 2,579.00 | 2,486.00 | 2,502.50 | 2,458.54 | 838,100 |
16 Feb 2024 | 2,557.00 | 2,609.50 | 2,548.00 | 2,585.00 | 2,539.59 | 999,500 |
15 Feb 2024 | 2,600.00 | 2,604.00 | 2,514.00 | 2,524.00 | 2,479.66 | 899,600 |
14 Feb 2024 | 2,662.00 | 2,662.50 | 2,547.00 | 2,563.50 | 2,518.47 | 1,126,600 |
13 Feb 2024 | 2,634.00 | 2,679.50 | 2,617.00 | 2,653.00 | 2,606.40 | 1,282,900 |
09 Feb 2024 | 2,631.50 | 2,648.00 | 2,603.00 | 2,614.00 | 2,568.08 | 871,700 |
08 Feb 2024 | 2,651.00 | 2,671.00 | 2,624.00 | 2,658.00 | 2,611.31 | 912,800 |
07 Feb 2024 | 2,600.00 | 2,645.00 | 2,554.50 | 2,637.50 | 2,591.17 | 1,644,800 |
06 Feb 2024 | 2,570.00 | 2,573.50 | 2,510.00 | 2,514.50 | 2,470.33 | 1,310,500 |
05 Feb 2024 | 2,480.00 | 2,554.50 | 2,474.50 | 2,542.50 | 2,497.84 | 982,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |