Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 3,400.00 | 3,405.00 | 3,370.00 | 3,375.00 | 3,375.00 | 113,200 |
27 Jun 2024 | 3,410.00 | 3,425.00 | 3,380.00 | 3,395.00 | 3,395.00 | 116,400 |
26 Jun 2024 | 3,445.00 | 3,465.00 | 3,380.00 | 3,420.00 | 3,420.00 | 137,000 |
25 Jun 2024 | 3,455.00 | 3,465.00 | 3,430.00 | 3,445.00 | 3,445.00 | 105,300 |
24 Jun 2024 | 3,500.00 | 3,505.00 | 3,370.00 | 3,425.00 | 3,425.00 | 176,900 |
21 Jun 2024 | 3,485.00 | 3,640.00 | 3,450.00 | 3,450.00 | 3,450.00 | 338,100 |
20 Jun 2024 | 3,315.00 | 3,485.00 | 3,310.00 | 3,470.00 | 3,470.00 | 280,300 |
19 Jun 2024 | 3,310.00 | 3,330.00 | 3,280.00 | 3,295.00 | 3,295.00 | 193,100 |
18 Jun 2024 | 3,350.00 | 3,385.00 | 3,325.00 | 3,325.00 | 3,325.00 | 132,200 |
17 Jun 2024 | 3,330.00 | 3,365.00 | 3,315.00 | 3,345.00 | 3,345.00 | 128,400 |
14 Jun 2024 | 3,395.00 | 3,395.00 | 3,355.00 | 3,360.00 | 3,360.00 | 146,200 |
13 Jun 2024 | 3,425.00 | 3,450.00 | 3,395.00 | 3,395.00 | 3,395.00 | 144,000 |
12 Jun 2024 | 3,390.00 | 3,445.00 | 3,380.00 | 3,420.00 | 3,420.00 | 90,500 |
11 Jun 2024 | 3,410.00 | 3,460.00 | 3,390.00 | 3,420.00 | 3,420.00 | 104,900 |
10 Jun 2024 | 3,370.00 | 3,400.00 | 3,350.00 | 3,390.00 | 3,390.00 | 154,900 |
07 Jun 2024 | 3,420.00 | 3,465.00 | 3,370.00 | 3,385.00 | 3,385.00 | 174,300 |
06 Jun 2024 | 3,465.00 | 3,475.00 | 3,380.00 | 3,425.00 | 3,425.00 | 172,300 |
05 Jun 2024 | 3,420.00 | 3,485.00 | 3,380.00 | 3,465.00 | 3,465.00 | 138,100 |
04 Jun 2024 | 3,495.00 | 3,520.00 | 3,445.00 | 3,455.00 | 3,455.00 | 172,300 |
03 Jun 2024 | 3,385.00 | 3,510.00 | 3,385.00 | 3,485.00 | 3,485.00 | 196,100 |
31 May 2024 | 3,325.00 | 3,365.00 | 3,315.00 | 3,350.00 | 3,350.00 | 211,100 |
30 May 2024 | 3,240.00 | 3,355.00 | 3,220.00 | 3,310.00 | 3,310.00 | 166,600 |
29 May 2024 | 3,310.00 | 3,360.00 | 3,285.00 | 3,285.00 | 3,285.00 | 160,200 |
28 May 2024 | 3,345.00 | 3,385.00 | 3,300.00 | 3,355.00 | 3,355.00 | 229,700 |
27 May 2024 | 3,300.00 | 3,300.00 | 3,235.00 | 3,285.00 | 3,285.00 | 162,900 |
24 May 2024 | 3,215.00 | 3,310.00 | 3,190.00 | 3,285.00 | 3,285.00 | 192,000 |
23 May 2024 | 3,345.00 | 3,350.00 | 3,270.00 | 3,275.00 | 3,275.00 | 132,100 |
22 May 2024 | 3,380.00 | 3,380.00 | 3,290.00 | 3,320.00 | 3,320.00 | 204,500 |
21 May 2024 | 3,430.00 | 3,460.00 | 3,400.00 | 3,400.00 | 3,400.00 | 148,200 |
20 May 2024 | 3,450.00 | 3,495.00 | 3,405.00 | 3,440.00 | 3,440.00 | 197,200 |
17 May 2024 | 3,595.00 | 3,600.00 | 3,445.00 | 3,445.00 | 3,445.00 | 238,800 |
16 May 2024 | 3,655.00 | 3,685.00 | 3,605.00 | 3,620.00 | 3,620.00 | 197,200 |
15 May 2024 | 3,745.00 | 3,755.00 | 3,620.00 | 3,660.00 | 3,660.00 | 287,600 |
14 May 2024 | 3,815.00 | 3,865.00 | 3,725.00 | 3,745.00 | 3,745.00 | 361,500 |
13 May 2024 | 3,565.00 | 3,880.00 | 3,530.00 | 3,810.00 | 3,810.00 | 1,604,100 |
10 May 2024 | 3,610.00 | 3,620.00 | 3,555.00 | 3,575.00 | 3,575.00 | 170,000 |
09 May 2024 | 3,590.00 | 3,610.00 | 3,550.00 | 3,580.00 | 3,580.00 | 89,700 |
08 May 2024 | 3,555.00 | 3,615.00 | 3,550.00 | 3,580.00 | 3,580.00 | 103,800 |
07 May 2024 | 3,580.00 | 3,615.00 | 3,575.00 | 3,585.00 | 3,585.00 | 84,000 |
02 May 2024 | 3,630.00 | 3,630.00 | 3,565.00 | 3,565.00 | 3,565.00 | 111,500 |
01 May 2024 | 3,575.00 | 3,630.00 | 3,555.00 | 3,600.00 | 3,600.00 | 176,100 |
30 Apr 2024 | 3,455.00 | 3,570.00 | 3,450.00 | 3,570.00 | 3,570.00 | 215,400 |
26 Apr 2024 | 3,415.00 | 3,470.00 | 3,385.00 | 3,460.00 | 3,460.00 | 134,900 |
25 Apr 2024 | 3,465.00 | 3,465.00 | 3,400.00 | 3,435.00 | 3,435.00 | 141,200 |
24 Apr 2024 | 3,415.00 | 3,505.00 | 3,405.00 | 3,470.00 | 3,470.00 | 248,100 |
23 Apr 2024 | 3,360.00 | 3,460.00 | 3,325.00 | 3,455.00 | 3,455.00 | 250,700 |
22 Apr 2024 | 3,275.00 | 3,355.00 | 3,240.00 | 3,350.00 | 3,350.00 | 334,700 |
19 Apr 2024 | 3,120.00 | 3,230.00 | 3,095.00 | 3,220.00 | 3,220.00 | 322,000 |
18 Apr 2024 | 3,085.00 | 3,265.00 | 3,075.00 | 3,120.00 | 3,120.00 | 538,900 |
17 Apr 2024 | 3,120.00 | 3,125.00 | 3,015.00 | 3,030.00 | 3,030.00 | 303,900 |
16 Apr 2024 | 3,200.00 | 3,215.00 | 3,150.00 | 3,160.00 | 3,160.00 | 196,300 |
15 Apr 2024 | 3,215.00 | 3,255.00 | 3,195.00 | 3,230.00 | 3,230.00 | 151,900 |
12 Apr 2024 | 3,285.00 | 3,300.00 | 3,230.00 | 3,240.00 | 3,240.00 | 200,200 |
11 Apr 2024 | 3,280.00 | 3,295.00 | 3,255.00 | 3,280.00 | 3,280.00 | 190,800 |
10 Apr 2024 | 3,330.00 | 3,360.00 | 3,295.00 | 3,320.00 | 3,320.00 | 167,700 |
09 Apr 2024 | 3,345.00 | 3,380.00 | 3,330.00 | 3,340.00 | 3,340.00 | 133,700 |
08 Apr 2024 | 3,370.00 | 3,395.00 | 3,325.00 | 3,335.00 | 3,335.00 | 218,100 |
05 Apr 2024 | 3,365.00 | 3,425.00 | 3,320.00 | 3,395.00 | 3,395.00 | 389,400 |
04 Apr 2024 | 3,445.00 | 3,470.00 | 3,315.00 | 3,340.00 | 3,340.00 | 907,500 |
03 Apr 2024 | 3,440.00 | 3,480.00 | 3,430.00 | 3,450.00 | 3,450.00 | 564,200 |
02 Apr 2024 | 3,405.00 | 3,440.00 | 3,375.00 | 3,400.00 | 3,400.00 | 546,500 |
01 Apr 2024 | 3,440.00 | 3,470.00 | 3,425.00 | 3,425.00 | 3,425.00 | 215,900 |
29 Mar 2024 | 3,405.00 | 3,510.00 | 3,405.00 | 3,485.00 | 3,485.00 | 183,200 |
28 Mar 2024 | 3,420.00 | 3,480.00 | 3,390.00 | 3,400.00 | 3,400.00 | 223,700 |
28 Mar 2024 | 48 Dividend | |||||
27 Mar 2024 | 3,400.00 | 3,505.00 | 3,390.00 | 3,470.00 | 3,422.00 | 327,600 |
26 Mar 2024 | 3,450.00 | 3,460.00 | 3,390.00 | 3,415.00 | 3,367.76 | 244,500 |
25 Mar 2024 | 3,480.00 | 3,515.00 | 3,455.00 | 3,455.00 | 3,407.21 | 219,000 |
22 Mar 2024 | 3,530.00 | 3,530.00 | 3,465.00 | 3,505.00 | 3,456.52 | 288,900 |
21 Mar 2024 | 3,640.00 | 3,660.00 | 3,420.00 | 3,485.00 | 3,436.79 | 635,100 |
19 Mar 2024 | 3,665.00 | 3,670.00 | 3,610.00 | 3,620.00 | 3,569.93 | 117,900 |
18 Mar 2024 | 3,585.00 | 3,660.00 | 3,550.00 | 3,640.00 | 3,589.65 | 225,100 |
15 Mar 2024 | 3,600.00 | 3,620.00 | 3,560.00 | 3,590.00 | 3,540.34 | 213,700 |
14 Mar 2024 | 3,455.00 | 3,610.00 | 3,455.00 | 3,600.00 | 3,550.20 | 308,600 |
13 Mar 2024 | 3,495.00 | 3,520.00 | 3,430.00 | 3,450.00 | 3,402.28 | 158,200 |
12 Mar 2024 | 3,460.00 | 3,480.00 | 3,440.00 | 3,470.00 | 3,422.00 | 171,600 |
11 Mar 2024 | 3,405.00 | 3,520.00 | 3,400.00 | 3,465.00 | 3,417.07 | 216,400 |
08 Mar 2024 | 3,450.00 | 3,485.00 | 3,435.00 | 3,440.00 | 3,392.42 | 217,300 |
07 Mar 2024 | 3,450.00 | 3,465.00 | 3,430.00 | 3,460.00 | 3,412.14 | 158,700 |
06 Mar 2024 | 3,355.00 | 3,470.00 | 3,355.00 | 3,450.00 | 3,402.28 | 226,300 |
05 Mar 2024 | 3,365.00 | 3,420.00 | 3,360.00 | 3,390.00 | 3,343.11 | 215,100 |
04 Mar 2024 | 3,410.00 | 3,410.00 | 3,355.00 | 3,375.00 | 3,328.31 | 235,900 |
01 Mar 2024 | 3,385.00 | 3,400.00 | 3,360.00 | 3,380.00 | 3,333.24 | 253,100 |
29 Feb 2024 | 3,350.00 | 3,420.00 | 3,325.00 | 3,370.00 | 3,323.38 | 418,500 |
28 Feb 2024 | 3,300.00 | 3,365.00 | 3,285.00 | 3,350.00 | 3,303.66 | 394,600 |
27 Feb 2024 | 3,200.00 | 3,285.00 | 3,200.00 | 3,280.00 | 3,234.63 | 236,400 |
26 Feb 2024 | 3,220.00 | 3,240.00 | 3,190.00 | 3,200.00 | 3,155.73 | 280,300 |
22 Feb 2024 | 3,280.00 | 3,280.00 | 3,190.00 | 3,210.00 | 3,165.60 | 183,400 |
21 Feb 2024 | 3,150.00 | 3,220.00 | 3,120.00 | 3,210.00 | 3,165.60 | 286,500 |
20 Feb 2024 | 3,195.00 | 3,200.00 | 3,145.00 | 3,195.00 | 3,150.80 | 149,500 |
19 Feb 2024 | 3,220.00 | 3,245.00 | 3,185.00 | 3,200.00 | 3,155.73 | 146,400 |
16 Feb 2024 | 3,090.00 | 3,230.00 | 3,085.00 | 3,225.00 | 3,180.39 | 392,300 |
15 Feb 2024 | 3,170.00 | 3,170.00 | 3,060.00 | 3,085.00 | 3,042.33 | 264,200 |
14 Feb 2024 | 3,215.00 | 3,220.00 | 3,130.00 | 3,165.00 | 3,121.22 | 305,100 |
13 Feb 2024 | 3,240.00 | 3,275.00 | 3,195.00 | 3,260.00 | 3,214.90 | 279,600 |
09 Feb 2024 | 3,205.00 | 3,265.00 | 3,175.00 | 3,180.00 | 3,136.01 | 243,600 |
08 Feb 2024 | 3,290.00 | 3,290.00 | 3,185.00 | 3,200.00 | 3,155.73 | 242,000 |
07 Feb 2024 | 3,300.00 | 3,335.00 | 3,190.00 | 3,300.00 | 3,254.35 | 443,300 |
06 Feb 2024 | 3,290.00 | 3,350.00 | 3,245.00 | 3,325.00 | 3,279.01 | 1,071,300 |
05 Feb 2024 | 3,430.00 | 3,510.00 | 3,410.00 | 3,500.00 | 3,451.58 | 348,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |