Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 3,580.00 | 3,595.00 | 3,575.00 | 3,585.00 | 3,585.00 | 17,700 |
03 Jul 2024 | 3,610.00 | 3,610.00 | 3,575.00 | 3,580.00 | 3,580.00 | 60,400 |
02 Jul 2024 | 3,620.00 | 3,630.00 | 3,600.00 | 3,610.00 | 3,610.00 | 75,100 |
01 Jul 2024 | 3,630.00 | 3,635.00 | 3,615.00 | 3,625.00 | 3,625.00 | 54,700 |
28 Jun 2024 | 3,670.00 | 3,675.00 | 3,600.00 | 3,620.00 | 3,620.00 | 54,800 |
27 Jun 2024 | 3,640.00 | 3,675.00 | 3,610.00 | 3,670.00 | 3,670.00 | 76,800 |
26 Jun 2024 | 3,645.00 | 3,675.00 | 3,635.00 | 3,645.00 | 3,645.00 | 71,400 |
25 Jun 2024 | 3,605.00 | 3,645.00 | 3,605.00 | 3,645.00 | 3,645.00 | 48,100 |
24 Jun 2024 | 3,610.00 | 3,630.00 | 3,590.00 | 3,625.00 | 3,625.00 | 52,500 |
21 Jun 2024 | 3,600.00 | 3,630.00 | 3,600.00 | 3,605.00 | 3,605.00 | 97,900 |
20 Jun 2024 | 3,620.00 | 3,635.00 | 3,585.00 | 3,590.00 | 3,590.00 | 55,100 |
19 Jun 2024 | 3,635.00 | 3,640.00 | 3,565.00 | 3,600.00 | 3,600.00 | 51,900 |
18 Jun 2024 | 3,600.00 | 3,655.00 | 3,600.00 | 3,630.00 | 3,630.00 | 131,000 |
17 Jun 2024 | 3,580.00 | 3,600.00 | 3,545.00 | 3,600.00 | 3,600.00 | 83,100 |
14 Jun 2024 | 3,515.00 | 3,590.00 | 3,510.00 | 3,590.00 | 3,590.00 | 122,700 |
13 Jun 2024 | 3,555.00 | 3,555.00 | 3,505.00 | 3,520.00 | 3,520.00 | 48,100 |
12 Jun 2024 | 3,540.00 | 3,555.00 | 3,520.00 | 3,550.00 | 3,550.00 | 88,600 |
11 Jun 2024 | 3,510.00 | 3,545.00 | 3,495.00 | 3,505.00 | 3,505.00 | 53,600 |
10 Jun 2024 | 3,505.00 | 3,545.00 | 3,495.00 | 3,525.00 | 3,525.00 | 124,300 |
07 Jun 2024 | 3,470.00 | 3,490.00 | 3,460.00 | 3,490.00 | 3,490.00 | 39,000 |
06 Jun 2024 | 3,480.00 | 3,480.00 | 3,450.00 | 3,455.00 | 3,455.00 | 38,200 |
05 Jun 2024 | 3,455.00 | 3,475.00 | 3,440.00 | 3,470.00 | 3,470.00 | 44,100 |
04 Jun 2024 | 3,425.00 | 3,460.00 | 3,420.00 | 3,460.00 | 3,460.00 | 33,300 |
03 Jun 2024 | 3,435.00 | 3,445.00 | 3,410.00 | 3,410.00 | 3,410.00 | 30,400 |
31 May 2024 | 3,450.00 | 3,450.00 | 3,415.00 | 3,430.00 | 3,430.00 | 94,700 |
30 May 2024 | 3,400.00 | 3,445.00 | 3,395.00 | 3,430.00 | 3,430.00 | 53,200 |
29 May 2024 | 3,460.00 | 3,470.00 | 3,390.00 | 3,400.00 | 3,400.00 | 60,700 |
28 May 2024 | 3,505.00 | 3,515.00 | 3,450.00 | 3,455.00 | 3,455.00 | 58,500 |
27 May 2024 | 3,505.00 | 3,510.00 | 3,485.00 | 3,510.00 | 3,510.00 | 69,200 |
24 May 2024 | 3,475.00 | 3,500.00 | 3,470.00 | 3,495.00 | 3,495.00 | 79,800 |
23 May 2024 | 3,455.00 | 3,490.00 | 3,450.00 | 3,480.00 | 3,480.00 | 53,200 |
22 May 2024 | 3,430.00 | 3,460.00 | 3,425.00 | 3,440.00 | 3,440.00 | 75,500 |
21 May 2024 | 3,430.00 | 3,460.00 | 3,425.00 | 3,430.00 | 3,430.00 | 52,000 |
20 May 2024 | 3,430.00 | 3,430.00 | 3,405.00 | 3,420.00 | 3,420.00 | 38,100 |
17 May 2024 | 3,415.00 | 3,430.00 | 3,395.00 | 3,430.00 | 3,430.00 | 38,800 |
16 May 2024 | 3,395.00 | 3,415.00 | 3,385.00 | 3,400.00 | 3,400.00 | 53,800 |
15 May 2024 | 3,440.00 | 3,440.00 | 3,375.00 | 3,390.00 | 3,390.00 | 88,600 |
14 May 2024 | 3,415.00 | 3,420.00 | 3,405.00 | 3,415.00 | 3,415.00 | 36,500 |
13 May 2024 | 3,395.00 | 3,415.00 | 3,395.00 | 3,405.00 | 3,405.00 | 34,600 |
10 May 2024 | 3,420.00 | 3,425.00 | 3,390.00 | 3,395.00 | 3,395.00 | 54,200 |
09 May 2024 | 3,410.00 | 3,435.00 | 3,410.00 | 3,420.00 | 3,420.00 | 31,900 |
08 May 2024 | 3,440.00 | 3,450.00 | 3,415.00 | 3,420.00 | 3,420.00 | 57,100 |
07 May 2024 | 3,465.00 | 3,465.00 | 3,435.00 | 3,445.00 | 3,445.00 | 37,800 |
02 May 2024 | 3,490.00 | 3,490.00 | 3,460.00 | 3,465.00 | 3,465.00 | 36,700 |
01 May 2024 | 3,490.00 | 3,490.00 | 3,470.00 | 3,485.00 | 3,485.00 | 30,000 |
30 Apr 2024 | 3,475.00 | 3,490.00 | 3,450.00 | 3,490.00 | 3,490.00 | 63,800 |
26 Apr 2024 | 3,440.00 | 3,470.00 | 3,420.00 | 3,470.00 | 3,470.00 | 70,900 |
25 Apr 2024 | 3,440.00 | 3,450.00 | 3,425.00 | 3,445.00 | 3,445.00 | 41,000 |
24 Apr 2024 | 3,450.00 | 3,455.00 | 3,430.00 | 3,445.00 | 3,445.00 | 59,700 |
23 Apr 2024 | 3,430.00 | 3,445.00 | 3,415.00 | 3,440.00 | 3,440.00 | 67,200 |
22 Apr 2024 | 3,400.00 | 3,440.00 | 3,400.00 | 3,430.00 | 3,430.00 | 72,400 |
19 Apr 2024 | 3,390.00 | 3,390.00 | 3,355.00 | 3,375.00 | 3,375.00 | 83,700 |
18 Apr 2024 | 3,370.00 | 3,410.00 | 3,370.00 | 3,395.00 | 3,395.00 | 62,600 |
17 Apr 2024 | 3,385.00 | 3,385.00 | 3,345.00 | 3,370.00 | 3,370.00 | 88,800 |
16 Apr 2024 | 3,400.00 | 3,400.00 | 3,370.00 | 3,375.00 | 3,375.00 | 51,300 |
15 Apr 2024 | 3,380.00 | 3,400.00 | 3,380.00 | 3,395.00 | 3,395.00 | 49,500 |
12 Apr 2024 | 3,375.00 | 3,390.00 | 3,370.00 | 3,370.00 | 3,370.00 | 60,500 |
11 Apr 2024 | 3,380.00 | 3,395.00 | 3,360.00 | 3,380.00 | 3,380.00 | 59,800 |
10 Apr 2024 | 3,415.00 | 3,420.00 | 3,385.00 | 3,390.00 | 3,390.00 | 41,400 |
09 Apr 2024 | 3,410.00 | 3,415.00 | 3,390.00 | 3,400.00 | 3,400.00 | 41,200 |
08 Apr 2024 | 3,405.00 | 3,410.00 | 3,390.00 | 3,400.00 | 3,400.00 | 56,400 |
05 Apr 2024 | 3,370.00 | 3,400.00 | 3,360.00 | 3,390.00 | 3,390.00 | 50,900 |
04 Apr 2024 | 3,385.00 | 3,395.00 | 3,360.00 | 3,375.00 | 3,375.00 | 64,300 |
03 Apr 2024 | 3,350.00 | 3,395.00 | 3,350.00 | 3,375.00 | 3,375.00 | 89,000 |
02 Apr 2024 | 3,405.00 | 3,410.00 | 3,340.00 | 3,360.00 | 3,360.00 | 135,300 |
01 Apr 2024 | 3,425.00 | 3,435.00 | 3,400.00 | 3,410.00 | 3,410.00 | 99,900 |
29 Mar 2024 | 3,430.00 | 3,465.00 | 3,420.00 | 3,430.00 | 3,430.00 | 68,500 |
28 Mar 2024 | 3,445.00 | 3,475.00 | 3,430.00 | 3,430.00 | 3,430.00 | 347,400 |
28 Mar 2024 | 14 Dividend | |||||
27 Mar 2024 | 3,495.00 | 3,515.00 | 3,480.00 | 3,485.00 | 3,471.00 | 780,500 |
26 Mar 2024 | 3,475.00 | 3,495.00 | 3,465.00 | 3,485.00 | 3,471.00 | 269,400 |
25 Mar 2024 | 3,500.00 | 3,500.00 | 3,465.00 | 3,480.00 | 3,466.02 | 232,600 |
22 Mar 2024 | 3,480.00 | 3,495.00 | 3,460.00 | 3,490.00 | 3,475.98 | 217,800 |
21 Mar 2024 | 3,515.00 | 3,515.00 | 3,470.00 | 3,475.00 | 3,461.04 | 342,200 |
19 Mar 2024 | 3,485.00 | 3,515.00 | 3,475.00 | 3,515.00 | 3,500.88 | 151,200 |
18 Mar 2024 | 3,525.00 | 3,535.00 | 3,485.00 | 3,490.00 | 3,475.98 | 259,100 |
15 Mar 2024 | 3,515.00 | 3,540.00 | 3,505.00 | 3,525.00 | 3,510.84 | 124,000 |
14 Mar 2024 | 3,495.00 | 3,510.00 | 3,475.00 | 3,510.00 | 3,495.90 | 121,400 |
13 Mar 2024 | 3,510.00 | 3,510.00 | 3,485.00 | 3,490.00 | 3,475.98 | 76,700 |
12 Mar 2024 | 3,475.00 | 3,500.00 | 3,455.00 | 3,500.00 | 3,485.94 | 108,200 |
11 Mar 2024 | 3,510.00 | 3,515.00 | 3,470.00 | 3,490.00 | 3,475.98 | 138,700 |
08 Mar 2024 | 3,510.00 | 3,525.00 | 3,480.00 | 3,510.00 | 3,495.90 | 138,100 |
07 Mar 2024 | 3,495.00 | 3,520.00 | 3,490.00 | 3,505.00 | 3,490.92 | 94,000 |
06 Mar 2024 | 3,495.00 | 3,515.00 | 3,495.00 | 3,500.00 | 3,485.94 | 84,900 |
05 Mar 2024 | 3,500.00 | 3,515.00 | 3,485.00 | 3,495.00 | 3,480.96 | 81,500 |
04 Mar 2024 | 3,520.00 | 3,525.00 | 3,485.00 | 3,510.00 | 3,495.90 | 104,300 |
01 Mar 2024 | 3,570.00 | 3,570.00 | 3,520.00 | 3,520.00 | 3,505.86 | 101,900 |
29 Feb 2024 | 3,620.00 | 3,635.00 | 3,570.00 | 3,575.00 | 3,560.64 | 111,700 |
28 Feb 2024 | 3,540.00 | 3,635.00 | 3,535.00 | 3,615.00 | 3,600.48 | 117,000 |
27 Feb 2024 | 3,545.00 | 3,570.00 | 3,525.00 | 3,560.00 | 3,545.70 | 89,100 |
26 Feb 2024 | 3,520.00 | 3,540.00 | 3,510.00 | 3,530.00 | 3,515.82 | 74,300 |
22 Feb 2024 | 3,490.00 | 3,505.00 | 3,485.00 | 3,505.00 | 3,490.92 | 60,000 |
21 Feb 2024 | 3,480.00 | 3,495.00 | 3,465.00 | 3,485.00 | 3,471.00 | 47,500 |
20 Feb 2024 | 3,495.00 | 3,515.00 | 3,465.00 | 3,475.00 | 3,461.04 | 73,300 |
19 Feb 2024 | 3,465.00 | 3,490.00 | 3,455.00 | 3,480.00 | 3,466.02 | 47,700 |
16 Feb 2024 | 3,450.00 | 3,485.00 | 3,445.00 | 3,455.00 | 3,441.12 | 62,200 |
15 Feb 2024 | 3,495.00 | 3,500.00 | 3,415.00 | 3,425.00 | 3,411.24 | 93,200 |
14 Feb 2024 | 3,525.00 | 3,560.00 | 3,480.00 | 3,485.00 | 3,471.00 | 105,400 |
13 Feb 2024 | 3,550.00 | 3,565.00 | 3,505.00 | 3,530.00 | 3,515.82 | 170,500 |
09 Feb 2024 | 3,415.00 | 3,480.00 | 3,410.00 | 3,455.00 | 3,441.12 | 87,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |