Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 2,646.50 | 2,678.00 | 2,618.50 | 2,629.50 | 2,629.50 | 1,691,100 |
20 Jun 2024 | 2,636.00 | 2,652.50 | 2,580.00 | 2,618.50 | 2,618.50 | 1,157,100 |
19 Jun 2024 | 2,565.00 | 2,634.50 | 2,558.00 | 2,632.50 | 2,632.50 | 1,384,100 |
18 Jun 2024 | 2,615.00 | 2,627.00 | 2,575.50 | 2,589.00 | 2,589.00 | 1,563,900 |
17 Jun 2024 | 2,636.00 | 2,645.00 | 2,581.00 | 2,590.00 | 2,590.00 | 1,365,300 |
14 Jun 2024 | 2,598.50 | 2,656.50 | 2,581.50 | 2,636.00 | 2,636.00 | 2,591,200 |
13 Jun 2024 | 2,735.00 | 2,741.50 | 2,612.00 | 2,620.50 | 2,620.50 | 1,999,900 |
12 Jun 2024 | 2,701.00 | 2,751.50 | 2,692.00 | 2,739.00 | 2,739.00 | 1,247,200 |
11 Jun 2024 | 2,817.00 | 2,833.50 | 2,749.50 | 2,751.00 | 2,751.00 | 1,174,400 |
10 Jun 2024 | 2,748.00 | 2,818.00 | 2,735.50 | 2,792.50 | 2,792.50 | 1,475,100 |
07 Jun 2024 | 2,692.50 | 2,754.00 | 2,679.00 | 2,728.00 | 2,728.00 | 1,872,100 |
06 Jun 2024 | 2,667.00 | 2,696.50 | 2,655.00 | 2,674.50 | 2,674.50 | 1,749,600 |
05 Jun 2024 | 2,729.00 | 2,744.50 | 2,654.00 | 2,665.50 | 2,665.50 | 2,109,600 |
04 Jun 2024 | 2,849.00 | 2,909.50 | 2,765.50 | 2,774.50 | 2,774.50 | 2,903,700 |
03 Jun 2024 | 2,809.00 | 2,880.00 | 2,800.00 | 2,850.00 | 2,850.00 | 1,923,700 |
31 May 2024 | 2,768.00 | 2,865.00 | 2,768.00 | 2,825.50 | 2,825.50 | 4,094,700 |
30 May 2024 | 2,729.00 | 2,783.00 | 2,706.50 | 2,762.50 | 2,762.50 | 1,793,600 |
29 May 2024 | 2,677.00 | 2,812.00 | 2,669.00 | 2,744.50 | 2,744.50 | 3,351,900 |
28 May 2024 | 2,621.50 | 2,683.00 | 2,602.50 | 2,677.00 | 2,677.00 | 1,779,900 |
27 May 2024 | 2,600.50 | 2,620.00 | 2,588.50 | 2,609.00 | 2,609.00 | 1,556,800 |
24 May 2024 | 2,566.50 | 2,593.00 | 2,539.00 | 2,572.50 | 2,572.50 | 1,642,700 |
23 May 2024 | 2,545.00 | 2,595.50 | 2,520.00 | 2,595.50 | 2,595.50 | 1,806,700 |
22 May 2024 | 2,565.00 | 2,586.50 | 2,532.00 | 2,532.00 | 2,532.00 | 1,518,900 |
21 May 2024 | 2,650.00 | 2,659.00 | 2,541.50 | 2,557.00 | 2,557.00 | 2,340,500 |
20 May 2024 | 2,550.00 | 2,626.00 | 2,539.00 | 2,623.50 | 2,623.50 | 2,449,100 |
17 May 2024 | 2,459.00 | 2,516.00 | 2,426.50 | 2,512.00 | 2,512.00 | 2,686,000 |
16 May 2024 | 2,404.50 | 2,506.50 | 2,404.50 | 2,442.00 | 2,442.00 | 5,210,400 |
15 May 2024 | 2,642.50 | 2,650.00 | 2,573.00 | 2,604.50 | 2,604.50 | 2,256,600 |
14 May 2024 | 2,630.50 | 2,650.50 | 2,613.50 | 2,642.50 | 2,642.50 | 1,807,600 |
13 May 2024 | 2,652.50 | 2,669.00 | 2,618.50 | 2,649.00 | 2,649.00 | 2,186,800 |
10 May 2024 | 2,653.50 | 2,714.00 | 2,643.00 | 2,689.00 | 2,689.00 | 1,572,500 |
09 May 2024 | 2,558.00 | 2,645.00 | 2,547.50 | 2,631.00 | 2,631.00 | 1,670,500 |
08 May 2024 | 2,550.00 | 2,565.50 | 2,501.50 | 2,519.00 | 2,519.00 | 1,829,500 |
07 May 2024 | 2,617.50 | 2,625.50 | 2,563.00 | 2,570.50 | 2,570.50 | 2,524,200 |
02 May 2024 | 2,590.00 | 2,600.00 | 2,552.50 | 2,593.00 | 2,593.00 | 1,131,600 |
01 May 2024 | 2,569.00 | 2,651.50 | 2,545.50 | 2,618.50 | 2,618.50 | 1,648,600 |
30 Apr 2024 | 2,568.00 | 2,596.00 | 2,529.00 | 2,577.00 | 2,577.00 | 1,616,700 |
26 Apr 2024 | 2,437.00 | 2,573.00 | 2,422.50 | 2,550.00 | 2,550.00 | 5,761,400 |
25 Apr 2024 | 2,463.00 | 2,463.00 | 2,420.50 | 2,420.50 | 2,420.50 | 2,178,200 |
24 Apr 2024 | 2,504.50 | 2,515.00 | 2,486.00 | 2,486.00 | 2,486.00 | 2,100,400 |
23 Apr 2024 | 2,545.50 | 2,576.50 | 2,498.50 | 2,500.00 | 2,500.00 | 1,589,900 |
22 Apr 2024 | 2,500.00 | 2,538.50 | 2,476.50 | 2,528.50 | 2,528.50 | 1,453,800 |
19 Apr 2024 | 2,529.00 | 2,529.00 | 2,421.00 | 2,457.50 | 2,457.50 | 1,751,100 |
18 Apr 2024 | 2,467.00 | 2,526.00 | 2,448.50 | 2,517.00 | 2,517.00 | 1,659,700 |
17 Apr 2024 | 2,575.00 | 2,583.00 | 2,469.50 | 2,469.50 | 2,469.50 | 1,526,800 |
16 Apr 2024 | 2,590.00 | 2,596.00 | 2,534.50 | 2,558.00 | 2,558.00 | 2,132,900 |
15 Apr 2024 | 2,582.00 | 2,621.00 | 2,558.00 | 2,615.00 | 2,615.00 | 1,009,000 |
12 Apr 2024 | 2,564.50 | 2,626.50 | 2,553.00 | 2,603.00 | 2,603.00 | 1,566,700 |
11 Apr 2024 | 2,581.00 | 2,605.00 | 2,560.00 | 2,571.50 | 2,571.50 | 1,590,200 |
10 Apr 2024 | 2,618.50 | 2,629.00 | 2,592.00 | 2,606.50 | 2,606.50 | 1,104,400 |
09 Apr 2024 | 2,636.50 | 2,658.50 | 2,607.00 | 2,645.00 | 2,645.00 | 1,086,400 |
08 Apr 2024 | 2,645.00 | 2,697.00 | 2,631.00 | 2,648.50 | 2,648.50 | 1,521,400 |
05 Apr 2024 | 2,624.00 | 2,645.00 | 2,577.00 | 2,627.50 | 2,627.50 | 1,609,100 |
04 Apr 2024 | 2,657.50 | 2,667.00 | 2,637.50 | 2,648.00 | 2,648.00 | 1,792,200 |
03 Apr 2024 | 2,577.50 | 2,654.50 | 2,572.50 | 2,644.00 | 2,644.00 | 2,220,800 |
02 Apr 2024 | 2,550.50 | 2,618.00 | 2,549.00 | 2,599.00 | 2,599.00 | 1,796,100 |
01 Apr 2024 | 2,623.00 | 2,631.50 | 2,533.00 | 2,562.50 | 2,562.50 | 3,102,600 |
29 Mar 2024 | 2,658.50 | 2,675.00 | 2,601.00 | 2,604.00 | 2,604.00 | 956,400 |
28 Mar 2024 | 2,680.50 | 2,691.00 | 2,611.00 | 2,626.50 | 2,626.50 | 2,235,300 |
28 Mar 2024 | 35 Dividend | |||||
27 Mar 2024 | 2,714.50 | 2,752.50 | 2,710.50 | 2,724.00 | 2,689.00 | 2,066,200 |
26 Mar 2024 | 2,710.00 | 2,726.50 | 2,666.50 | 2,714.00 | 2,679.13 | 1,304,100 |
25 Mar 2024 | 2,750.00 | 2,759.00 | 2,692.00 | 2,692.00 | 2,657.41 | 1,516,700 |
22 Mar 2024 | 2,716.00 | 2,770.50 | 2,704.00 | 2,756.00 | 2,720.59 | 1,700,300 |
21 Mar 2024 | 2,720.00 | 2,737.00 | 2,688.00 | 2,714.50 | 2,679.62 | 1,967,200 |
19 Mar 2024 | 2,639.00 | 2,698.00 | 2,637.00 | 2,680.00 | 2,645.57 | 2,550,700 |
18 Mar 2024 | 2,625.00 | 2,679.50 | 2,607.50 | 2,652.00 | 2,617.93 | 2,570,300 |
15 Mar 2024 | 2,610.50 | 2,670.50 | 2,596.50 | 2,604.50 | 2,571.04 | 2,506,200 |
14 Mar 2024 | 2,602.00 | 2,633.50 | 2,587.50 | 2,610.50 | 2,576.96 | 1,602,000 |
13 Mar 2024 | 2,634.00 | 2,644.00 | 2,544.50 | 2,593.00 | 2,559.68 | 2,035,900 |
12 Mar 2024 | 2,596.50 | 2,596.50 | 2,521.50 | 2,587.00 | 2,553.76 | 3,102,300 |
11 Mar 2024 | 2,727.00 | 2,750.00 | 2,603.00 | 2,646.50 | 2,612.50 | 2,677,100 |
08 Mar 2024 | 2,737.50 | 2,778.00 | 2,686.50 | 2,733.50 | 2,698.38 | 1,798,700 |
07 Mar 2024 | 2,750.50 | 2,783.50 | 2,694.00 | 2,733.00 | 2,697.88 | 1,631,300 |
06 Mar 2024 | 2,699.50 | 2,741.50 | 2,672.00 | 2,731.50 | 2,696.40 | 2,124,800 |
05 Mar 2024 | 2,681.50 | 2,688.50 | 2,647.50 | 2,683.00 | 2,648.53 | 1,844,100 |
04 Mar 2024 | 2,660.50 | 2,690.50 | 2,635.00 | 2,669.00 | 2,634.71 | 1,820,200 |
01 Mar 2024 | 2,631.50 | 2,715.00 | 2,621.00 | 2,678.50 | 2,644.08 | 2,418,500 |
29 Feb 2024 | 2,600.00 | 2,603.50 | 2,534.50 | 2,603.00 | 2,569.55 | 2,949,200 |
28 Feb 2024 | 2,620.00 | 2,637.00 | 2,543.50 | 2,567.00 | 2,534.02 | 2,075,600 |
27 Feb 2024 | 2,549.00 | 2,608.50 | 2,536.00 | 2,605.00 | 2,571.53 | 2,807,600 |
26 Feb 2024 | 2,510.50 | 2,560.00 | 2,482.00 | 2,527.00 | 2,494.53 | 1,676,100 |
22 Feb 2024 | 2,490.00 | 2,548.50 | 2,469.50 | 2,532.00 | 2,499.47 | 1,975,300 |
21 Feb 2024 | 2,509.00 | 2,518.00 | 2,436.00 | 2,470.50 | 2,438.76 | 2,226,600 |
20 Feb 2024 | 2,550.00 | 2,575.00 | 2,517.00 | 2,526.00 | 2,493.54 | 1,930,500 |
19 Feb 2024 | 2,519.00 | 2,647.50 | 2,511.00 | 2,570.50 | 2,537.47 | 3,343,500 |
16 Feb 2024 | 2,396.50 | 2,546.00 | 2,350.50 | 2,511.00 | 2,478.74 | 4,119,300 |
15 Feb 2024 | 2,460.00 | 2,485.00 | 2,361.00 | 2,364.50 | 2,334.12 | 4,191,800 |
14 Feb 2024 | 2,419.00 | 2,441.50 | 2,322.50 | 2,343.00 | 2,312.90 | 3,212,800 |
13 Feb 2024 | 2,329.50 | 2,466.50 | 2,316.50 | 2,440.50 | 2,409.14 | 4,494,900 |
09 Feb 2024 | 2,344.00 | 2,359.00 | 2,294.00 | 2,329.00 | 2,299.08 | 1,283,400 |
08 Feb 2024 | 2,362.50 | 2,382.00 | 2,330.00 | 2,344.00 | 2,313.88 | 1,150,700 |
07 Feb 2024 | 2,349.00 | 2,371.00 | 2,323.00 | 2,334.50 | 2,304.50 | 1,552,400 |
06 Feb 2024 | 2,383.50 | 2,416.00 | 2,357.50 | 2,357.50 | 2,327.21 | 1,764,800 |
05 Feb 2024 | 2,357.00 | 2,393.00 | 2,321.00 | 2,387.50 | 2,356.82 | 1,703,100 |
02 Feb 2024 | 2,356.50 | 2,359.50 | 2,301.50 | 2,323.00 | 2,293.15 | 2,310,300 |
01 Feb 2024 | 2,442.00 | 2,457.00 | 2,360.50 | 2,375.00 | 2,344.48 | 2,489,400 |
31 Jan 2024 | 2,396.00 | 2,465.00 | 2,394.00 | 2,465.00 | 2,433.33 | 1,891,800 |
30 Jan 2024 | 2,419.50 | 2,445.00 | 2,403.00 | 2,422.00 | 2,390.88 | 1,331,900 |
29 Jan 2024 | 2,385.00 | 2,416.00 | 2,381.00 | 2,416.00 | 2,384.96 | 1,422,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |