Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2,539.50 | 2,588.50 | 2,533.50 | 2,567.50 | 2,567.50 | 4,801,300 |
27 Jun 2024 | 2,513.00 | 2,522.50 | 2,496.00 | 2,508.00 | 2,508.00 | 8,450,300 |
26 Jun 2024 | 2,531.00 | 2,545.00 | 2,509.00 | 2,524.50 | 2,524.50 | 5,202,800 |
25 Jun 2024 | 2,525.50 | 2,557.50 | 2,510.50 | 2,539.00 | 2,539.00 | 6,661,500 |
24 Jun 2024 | 2,473.50 | 2,531.00 | 2,468.00 | 2,509.50 | 2,509.50 | 5,424,300 |
21 Jun 2024 | 2,480.50 | 2,507.50 | 2,472.00 | 2,487.00 | 2,487.00 | 6,517,200 |
20 Jun 2024 | 2,494.50 | 2,495.00 | 2,446.00 | 2,481.00 | 2,481.00 | 5,261,700 |
19 Jun 2024 | 2,519.50 | 2,529.00 | 2,487.50 | 2,510.50 | 2,510.50 | 3,757,100 |
18 Jun 2024 | 2,570.00 | 2,573.50 | 2,518.00 | 2,519.50 | 2,519.50 | 3,265,500 |
17 Jun 2024 | 2,518.00 | 2,532.00 | 2,495.00 | 2,530.00 | 2,530.00 | 4,581,300 |
14 Jun 2024 | 2,483.00 | 2,566.50 | 2,480.00 | 2,553.50 | 2,553.50 | 9,273,800 |
13 Jun 2024 | 2,615.50 | 2,618.50 | 2,509.50 | 2,509.50 | 2,509.50 | 6,753,300 |
12 Jun 2024 | 2,598.00 | 2,638.50 | 2,595.00 | 2,625.50 | 2,625.50 | 6,693,800 |
11 Jun 2024 | 2,650.00 | 2,667.50 | 2,610.00 | 2,611.50 | 2,611.50 | 7,945,400 |
10 Jun 2024 | 2,665.00 | 2,698.50 | 2,653.00 | 2,686.50 | 2,686.50 | 4,254,800 |
07 Jun 2024 | 2,658.00 | 2,659.00 | 2,625.00 | 2,655.00 | 2,655.00 | 4,425,100 |
06 Jun 2024 | 2,665.50 | 2,679.00 | 2,633.00 | 2,639.50 | 2,639.50 | 6,338,600 |
05 Jun 2024 | 2,768.00 | 2,768.00 | 2,636.50 | 2,671.00 | 2,671.00 | 7,935,600 |
04 Jun 2024 | 2,761.00 | 2,796.00 | 2,735.00 | 2,768.00 | 2,768.00 | 8,302,700 |
03 Jun 2024 | 2,773.00 | 2,816.00 | 2,725.50 | 2,755.00 | 2,755.00 | 9,089,400 |
31 May 2024 | 2,580.50 | 2,752.00 | 2,570.00 | 2,730.00 | 2,730.00 | 18,626,500 |
30 May 2024 | 2,598.50 | 2,630.00 | 2,532.50 | 2,610.00 | 2,610.00 | 11,411,300 |
29 May 2024 | 2,816.00 | 2,847.00 | 2,564.00 | 2,698.50 | 2,698.50 | 21,669,000 |
28 May 2024 | 2,816.00 | 2,841.00 | 2,811.50 | 2,827.00 | 2,827.00 | 5,549,800 |
27 May 2024 | 2,856.50 | 2,875.00 | 2,796.00 | 2,816.50 | 2,816.50 | 11,121,900 |
24 May 2024 | 2,827.00 | 2,860.00 | 2,800.50 | 2,831.50 | 2,831.50 | 9,472,600 |
23 May 2024 | 2,790.50 | 2,825.00 | 2,775.00 | 2,809.00 | 2,809.00 | 5,769,500 |
22 May 2024 | 2,791.50 | 2,797.00 | 2,750.50 | 2,754.00 | 2,754.00 | 3,776,900 |
21 May 2024 | 2,826.00 | 2,838.00 | 2,806.50 | 2,818.00 | 2,818.00 | 3,382,200 |
20 May 2024 | 2,823.50 | 2,852.50 | 2,821.50 | 2,824.50 | 2,824.50 | 4,568,700 |
17 May 2024 | 2,823.50 | 2,838.50 | 2,802.50 | 2,819.50 | 2,819.50 | 4,233,500 |
16 May 2024 | 2,815.00 | 2,831.00 | 2,801.00 | 2,822.50 | 2,822.50 | 4,449,600 |
15 May 2024 | 2,800.00 | 2,831.50 | 2,778.00 | 2,799.50 | 2,799.50 | 4,786,600 |
14 May 2024 | 2,770.50 | 2,793.00 | 2,726.00 | 2,782.50 | 2,782.50 | 5,150,000 |
13 May 2024 | 2,742.50 | 2,778.00 | 2,734.50 | 2,750.50 | 2,750.50 | 4,490,900 |
10 May 2024 | 2,800.00 | 2,821.00 | 2,768.00 | 2,783.00 | 2,783.00 | 6,639,000 |
09 May 2024 | 2,850.00 | 2,862.00 | 2,763.50 | 2,766.00 | 2,766.00 | 6,025,400 |
08 May 2024 | 2,849.00 | 2,865.00 | 2,816.50 | 2,816.50 | 2,816.50 | 5,596,100 |
07 May 2024 | 2,925.00 | 2,942.50 | 2,839.00 | 2,856.00 | 2,856.00 | 7,775,600 |
02 May 2024 | 2,837.50 | 2,867.50 | 2,812.00 | 2,836.00 | 2,836.00 | 10,436,700 |
01 May 2024 | 2,823.00 | 2,857.00 | 2,770.50 | 2,850.00 | 2,850.00 | 16,538,900 |
30 Apr 2024 | 2,643.00 | 2,831.50 | 2,571.00 | 2,773.00 | 2,773.00 | 35,630,000 |
26 Apr 2024 | 2,380.00 | 2,414.00 | 2,351.50 | 2,393.00 | 2,393.00 | 9,789,600 |
25 Apr 2024 | 2,403.00 | 2,428.00 | 2,396.50 | 2,397.00 | 2,397.00 | 6,759,400 |
24 Apr 2024 | 2,435.00 | 2,494.50 | 2,413.00 | 2,488.00 | 2,488.00 | 5,428,800 |
23 Apr 2024 | 2,457.00 | 2,466.00 | 2,408.00 | 2,425.00 | 2,425.00 | 4,804,500 |
22 Apr 2024 | 2,494.00 | 2,527.50 | 2,432.50 | 2,451.50 | 2,451.50 | 4,258,700 |
19 Apr 2024 | 2,490.50 | 2,512.00 | 2,431.00 | 2,458.00 | 2,458.00 | 6,224,300 |
18 Apr 2024 | 2,463.00 | 2,514.00 | 2,448.50 | 2,493.50 | 2,493.50 | 4,085,600 |
17 Apr 2024 | 2,530.50 | 2,532.00 | 2,468.00 | 2,476.50 | 2,476.50 | 5,095,600 |
16 Apr 2024 | 2,546.50 | 2,561.50 | 2,498.50 | 2,522.50 | 2,522.50 | 6,084,800 |
15 Apr 2024 | 2,540.00 | 2,582.00 | 2,529.50 | 2,578.50 | 2,578.50 | 5,261,700 |
12 Apr 2024 | 2,584.00 | 2,610.50 | 2,544.50 | 2,570.50 | 2,570.50 | 7,539,800 |
11 Apr 2024 | 2,500.00 | 2,597.50 | 2,488.50 | 2,589.50 | 2,589.50 | 7,985,400 |
10 Apr 2024 | 2,483.00 | 2,527.50 | 2,479.00 | 2,506.50 | 2,506.50 | 3,990,300 |
09 Apr 2024 | 2,460.00 | 2,517.50 | 2,456.00 | 2,517.50 | 2,517.50 | 5,886,100 |
08 Apr 2024 | 2,405.00 | 2,453.50 | 2,397.50 | 2,434.50 | 2,434.50 | 4,318,500 |
05 Apr 2024 | 2,380.00 | 2,403.50 | 2,353.50 | 2,371.50 | 2,371.50 | 6,561,600 |
04 Apr 2024 | 2,436.00 | 2,458.00 | 2,420.00 | 2,428.50 | 2,428.50 | 6,521,200 |
03 Apr 2024 | 2,450.00 | 2,485.00 | 2,422.00 | 2,424.00 | 2,424.00 | 6,053,200 |
02 Apr 2024 | 2,470.50 | 2,516.50 | 2,460.00 | 2,472.00 | 2,472.00 | 5,196,900 |
01 Apr 2024 | 2,538.00 | 2,554.00 | 2,453.50 | 2,470.50 | 2,470.50 | 4,583,400 |
29 Mar 2024 | 2,526.50 | 2,528.50 | 2,487.00 | 2,500.00 | 2,500.00 | 2,289,500 |
28 Mar 2024 | 2,549.00 | 2,556.50 | 2,510.00 | 2,521.50 | 2,521.50 | 6,104,100 |
28 Mar 2024 | 30 Dividend | |||||
27 Mar 2024 | 2,561.00 | 2,602.50 | 2,561.00 | 2,575.00 | 2,545.00 | 6,999,100 |
26 Mar 2024 | 2,525.50 | 2,578.00 | 2,517.00 | 2,554.00 | 2,524.24 | 5,359,000 |
25 Mar 2024 | 2,579.50 | 2,586.00 | 2,543.50 | 2,545.50 | 2,515.84 | 4,762,400 |
22 Mar 2024 | 2,542.50 | 2,600.50 | 2,540.50 | 2,573.00 | 2,543.02 | 5,425,400 |
21 Mar 2024 | 2,577.50 | 2,581.50 | 2,540.00 | 2,551.50 | 2,521.77 | 7,238,400 |
19 Mar 2024 | 2,481.50 | 2,527.50 | 2,474.00 | 2,527.50 | 2,498.05 | 5,348,000 |
18 Mar 2024 | 2,450.00 | 2,483.50 | 2,450.00 | 2,474.00 | 2,445.18 | 4,368,100 |
15 Mar 2024 | 2,409.00 | 2,463.00 | 2,391.00 | 2,430.50 | 2,402.18 | 8,512,500 |
14 Mar 2024 | 2,376.00 | 2,400.50 | 2,355.50 | 2,394.00 | 2,366.11 | 6,989,900 |
13 Mar 2024 | 2,450.00 | 2,450.00 | 2,356.50 | 2,362.50 | 2,334.98 | 6,820,500 |
12 Mar 2024 | 2,377.00 | 2,416.00 | 2,323.50 | 2,416.00 | 2,387.85 | 8,207,800 |
11 Mar 2024 | 2,463.50 | 2,475.50 | 2,409.00 | 2,443.50 | 2,415.03 | 6,493,700 |
08 Mar 2024 | 2,511.00 | 2,534.00 | 2,481.50 | 2,513.50 | 2,484.22 | 10,374,200 |
07 Mar 2024 | 2,480.00 | 2,516.00 | 2,456.50 | 2,477.00 | 2,448.14 | 6,570,200 |
06 Mar 2024 | 2,420.00 | 2,484.50 | 2,420.00 | 2,458.50 | 2,429.86 | 5,130,000 |
05 Mar 2024 | 2,390.00 | 2,453.00 | 2,382.00 | 2,432.50 | 2,404.16 | 5,544,800 |
04 Mar 2024 | 2,405.00 | 2,418.00 | 2,394.00 | 2,405.50 | 2,377.47 | 6,833,600 |
01 Mar 2024 | 2,382.00 | 2,432.00 | 2,378.00 | 2,431.50 | 2,403.17 | 4,381,000 |
29 Feb 2024 | 2,414.50 | 2,437.50 | 2,367.50 | 2,381.50 | 2,353.75 | 13,765,300 |
28 Feb 2024 | 2,421.50 | 2,437.00 | 2,391.50 | 2,415.50 | 2,387.36 | 6,229,000 |
27 Feb 2024 | 2,386.00 | 2,426.50 | 2,383.00 | 2,397.00 | 2,369.07 | 6,829,000 |
26 Feb 2024 | 2,356.00 | 2,431.50 | 2,355.00 | 2,377.50 | 2,349.80 | 8,180,900 |
22 Feb 2024 | 2,300.00 | 2,325.00 | 2,286.00 | 2,323.50 | 2,296.43 | 4,895,000 |
21 Feb 2024 | 2,300.00 | 2,307.50 | 2,257.50 | 2,279.00 | 2,252.45 | 6,395,500 |
20 Feb 2024 | 2,284.00 | 2,315.00 | 2,266.00 | 2,312.00 | 2,285.06 | 5,459,900 |
19 Feb 2024 | 2,259.00 | 2,278.00 | 2,250.50 | 2,276.00 | 2,249.48 | 4,363,000 |
16 Feb 2024 | 2,240.00 | 2,292.00 | 2,235.00 | 2,271.00 | 2,244.54 | 9,120,500 |
15 Feb 2024 | 2,164.00 | 2,203.00 | 2,157.00 | 2,201.00 | 2,175.36 | 7,040,800 |
14 Feb 2024 | 2,165.00 | 2,167.00 | 2,115.00 | 2,124.50 | 2,099.75 | 5,570,000 |
13 Feb 2024 | 2,122.50 | 2,174.50 | 2,116.00 | 2,170.50 | 2,145.21 | 8,185,100 |
09 Feb 2024 | 2,085.00 | 2,110.00 | 2,064.50 | 2,092.50 | 2,068.12 | 6,737,600 |
08 Feb 2024 | 2,010.00 | 2,086.00 | 2,007.50 | 2,083.50 | 2,059.23 | 9,851,100 |
07 Feb 2024 | 2,068.50 | 2,068.50 | 2,010.00 | 2,015.00 | 1,991.52 | 10,077,700 |
06 Feb 2024 | 2,098.50 | 2,113.50 | 2,061.50 | 2,075.00 | 2,050.83 | 17,444,600 |
05 Feb 2024 | 2,165.50 | 2,215.50 | 2,161.00 | 2,213.50 | 2,187.71 | 8,200,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |