Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 2,450.00 | 2,473.00 | 2,436.50 | 2,470.50 | 2,470.50 | 108,700 |
02 Jul 2024 | 2,433.50 | 2,458.50 | 2,422.50 | 2,452.00 | 2,452.00 | 327,500 |
01 Jul 2024 | 2,456.00 | 2,458.00 | 2,421.50 | 2,421.50 | 2,421.50 | 348,100 |
28 Jun 2024 | 2,497.50 | 2,502.00 | 2,445.00 | 2,456.00 | 2,456.00 | 274,100 |
27 Jun 2024 | 2,440.50 | 2,483.50 | 2,440.00 | 2,483.50 | 2,483.50 | 280,200 |
26 Jun 2024 | 2,470.00 | 2,472.00 | 2,442.00 | 2,468.50 | 2,468.50 | 271,400 |
25 Jun 2024 | 2,450.00 | 2,472.00 | 2,445.00 | 2,468.00 | 2,468.00 | 187,500 |
24 Jun 2024 | 2,450.00 | 2,468.00 | 2,440.50 | 2,462.50 | 2,462.50 | 298,300 |
21 Jun 2024 | 2,428.50 | 2,449.00 | 2,419.00 | 2,421.50 | 2,421.50 | 298,600 |
20 Jun 2024 | 2,401.00 | 2,415.00 | 2,385.50 | 2,406.00 | 2,406.00 | 234,000 |
19 Jun 2024 | 2,423.00 | 2,444.00 | 2,392.00 | 2,398.00 | 2,398.00 | 242,400 |
18 Jun 2024 | 2,409.50 | 2,446.00 | 2,395.00 | 2,423.50 | 2,423.50 | 267,500 |
17 Jun 2024 | 2,395.50 | 2,396.00 | 2,368.00 | 2,386.00 | 2,386.00 | 209,400 |
14 Jun 2024 | 2,408.50 | 2,433.50 | 2,400.00 | 2,416.00 | 2,416.00 | 250,500 |
13 Jun 2024 | 2,405.00 | 2,433.50 | 2,389.50 | 2,418.00 | 2,418.00 | 202,500 |
12 Jun 2024 | 2,409.50 | 2,422.50 | 2,382.50 | 2,382.50 | 2,382.50 | 175,400 |
11 Jun 2024 | 2,416.50 | 2,421.50 | 2,399.00 | 2,411.50 | 2,411.50 | 163,500 |
10 Jun 2024 | 2,385.00 | 2,435.00 | 2,378.00 | 2,422.00 | 2,422.00 | 246,900 |
07 Jun 2024 | 2,381.00 | 2,414.00 | 2,372.00 | 2,409.00 | 2,409.00 | 332,500 |
06 Jun 2024 | 2,490.00 | 2,492.50 | 2,391.50 | 2,391.50 | 2,391.50 | 396,500 |
05 Jun 2024 | 2,495.00 | 2,508.50 | 2,475.00 | 2,505.50 | 2,505.50 | 210,200 |
04 Jun 2024 | 2,450.00 | 2,513.00 | 2,445.00 | 2,500.00 | 2,500.00 | 418,400 |
03 Jun 2024 | 2,476.00 | 2,498.00 | 2,462.00 | 2,496.50 | 2,496.50 | 199,500 |
31 May 2024 | 2,452.00 | 2,486.00 | 2,443.50 | 2,476.00 | 2,476.00 | 482,700 |
30 May 2024 | 2,441.00 | 2,507.50 | 2,436.00 | 2,470.00 | 2,470.00 | 411,400 |
29 May 2024 | 2,455.00 | 2,468.50 | 2,447.00 | 2,459.50 | 2,459.50 | 239,900 |
28 May 2024 | 2,490.50 | 2,491.50 | 2,464.00 | 2,484.00 | 2,484.00 | 286,300 |
27 May 2024 | 2,411.00 | 2,481.50 | 2,398.00 | 2,481.50 | 2,481.50 | 357,200 |
24 May 2024 | 2,407.00 | 2,435.50 | 2,395.50 | 2,405.50 | 2,405.50 | 459,500 |
23 May 2024 | 2,555.00 | 2,564.00 | 2,447.00 | 2,448.00 | 2,448.00 | 456,300 |
22 May 2024 | 2,622.50 | 2,626.00 | 2,551.00 | 2,579.50 | 2,579.50 | 474,300 |
21 May 2024 | 2,673.00 | 2,697.00 | 2,662.00 | 2,669.00 | 2,669.00 | 264,500 |
20 May 2024 | 2,670.00 | 2,690.00 | 2,647.50 | 2,677.00 | 2,677.00 | 179,000 |
17 May 2024 | 2,708.00 | 2,738.50 | 2,663.50 | 2,683.00 | 2,683.00 | 362,500 |
16 May 2024 | 2,789.00 | 2,800.50 | 2,705.50 | 2,720.50 | 2,720.50 | 328,800 |
15 May 2024 | 2,772.50 | 2,778.00 | 2,717.00 | 2,760.50 | 2,760.50 | 400,500 |
14 May 2024 | 2,654.50 | 2,761.00 | 2,636.00 | 2,733.00 | 2,733.00 | 514,900 |
13 May 2024 | 2,671.00 | 2,705.00 | 2,635.00 | 2,652.00 | 2,652.00 | 424,800 |
10 May 2024 | 2,562.00 | 2,573.50 | 2,538.00 | 2,549.50 | 2,549.50 | 232,900 |
09 May 2024 | 2,542.00 | 2,548.50 | 2,526.00 | 2,534.50 | 2,534.50 | 225,800 |
08 May 2024 | 2,545.50 | 2,564.50 | 2,527.00 | 2,540.00 | 2,540.00 | 256,800 |
07 May 2024 | 2,589.00 | 2,589.00 | 2,550.00 | 2,554.00 | 2,554.00 | 227,100 |
02 May 2024 | 2,561.00 | 2,561.00 | 2,530.00 | 2,539.00 | 2,539.00 | 180,100 |
01 May 2024 | 2,578.50 | 2,585.50 | 2,549.50 | 2,549.50 | 2,549.50 | 232,200 |
30 Apr 2024 | 2,600.00 | 2,612.50 | 2,573.00 | 2,608.50 | 2,608.50 | 241,000 |
26 Apr 2024 | 2,547.00 | 2,598.50 | 2,541.50 | 2,594.50 | 2,594.50 | 266,200 |
25 Apr 2024 | 2,598.00 | 2,598.00 | 2,555.50 | 2,560.00 | 2,560.00 | 212,000 |
24 Apr 2024 | 2,593.00 | 2,631.50 | 2,593.00 | 2,616.00 | 2,616.00 | 324,600 |
23 Apr 2024 | 2,590.00 | 2,604.00 | 2,541.00 | 2,555.00 | 2,555.00 | 289,700 |
22 Apr 2024 | 2,570.00 | 2,600.00 | 2,560.00 | 2,600.00 | 2,600.00 | 354,600 |
19 Apr 2024 | 2,650.00 | 2,708.00 | 2,534.50 | 2,569.00 | 2,569.00 | 710,300 |
18 Apr 2024 | 2,613.00 | 2,648.00 | 2,611.00 | 2,636.00 | 2,636.00 | 160,300 |
17 Apr 2024 | 2,620.00 | 2,629.00 | 2,590.00 | 2,596.50 | 2,596.50 | 276,400 |
16 Apr 2024 | 2,646.00 | 2,661.00 | 2,622.00 | 2,644.00 | 2,644.00 | 252,500 |
15 Apr 2024 | 2,704.50 | 2,710.50 | 2,645.00 | 2,663.50 | 2,663.50 | 319,000 |
12 Apr 2024 | 2,711.50 | 2,770.00 | 2,710.50 | 2,752.00 | 2,752.00 | 309,300 |
11 Apr 2024 | 2,691.50 | 2,730.50 | 2,675.50 | 2,724.50 | 2,724.50 | 262,900 |
10 Apr 2024 | 2,752.00 | 2,760.00 | 2,726.00 | 2,728.50 | 2,728.50 | 266,300 |
09 Apr 2024 | 2,738.50 | 2,759.00 | 2,718.00 | 2,742.50 | 2,742.50 | 247,200 |
08 Apr 2024 | 2,731.00 | 2,749.50 | 2,715.50 | 2,749.50 | 2,749.50 | 321,700 |
05 Apr 2024 | 2,740.00 | 2,740.00 | 2,694.50 | 2,713.00 | 2,713.00 | 224,900 |
04 Apr 2024 | 2,743.50 | 2,774.00 | 2,734.00 | 2,749.00 | 2,749.00 | 311,400 |
03 Apr 2024 | 2,726.50 | 2,748.50 | 2,721.00 | 2,728.00 | 2,728.00 | 385,800 |
02 Apr 2024 | 2,760.00 | 2,762.00 | 2,712.00 | 2,723.00 | 2,723.00 | 327,400 |
01 Apr 2024 | 2,808.50 | 2,827.00 | 2,767.00 | 2,767.00 | 2,767.00 | 182,900 |
29 Mar 2024 | 2,733.00 | 2,775.50 | 2,733.00 | 2,767.50 | 2,767.50 | 123,900 |
28 Mar 2024 | 2,800.00 | 2,800.00 | 2,721.00 | 2,733.00 | 2,733.00 | 309,400 |
28 Mar 2024 | 17.2 Dividend | |||||
27 Mar 2024 | 2,820.00 | 2,833.00 | 2,782.50 | 2,811.50 | 2,794.30 | 383,200 |
26 Mar 2024 | 2,770.50 | 2,802.00 | 2,759.50 | 2,799.00 | 2,781.88 | 234,700 |
25 Mar 2024 | 2,868.00 | 2,878.00 | 2,769.50 | 2,769.50 | 2,752.56 | 328,500 |
22 Mar 2024 | 2,889.00 | 2,899.50 | 2,856.50 | 2,882.00 | 2,864.37 | 285,700 |
21 Mar 2024 | 2,921.00 | 2,949.00 | 2,899.00 | 2,910.00 | 2,892.20 | 437,800 |
19 Mar 2024 | 2,827.00 | 2,866.00 | 2,827.00 | 2,858.50 | 2,841.01 | 178,200 |
18 Mar 2024 | 2,794.00 | 2,855.50 | 2,785.50 | 2,841.00 | 2,823.62 | 278,500 |
15 Mar 2024 | 2,749.00 | 2,794.00 | 2,736.00 | 2,781.50 | 2,764.48 | 274,400 |
14 Mar 2024 | 2,787.00 | 2,787.00 | 2,746.50 | 2,782.00 | 2,764.98 | 187,900 |
13 Mar 2024 | 2,825.00 | 2,831.00 | 2,764.50 | 2,787.00 | 2,769.95 | 317,300 |
12 Mar 2024 | 2,820.00 | 2,839.00 | 2,765.50 | 2,822.00 | 2,804.74 | 315,200 |
11 Mar 2024 | 2,877.00 | 2,882.50 | 2,825.50 | 2,858.00 | 2,840.52 | 327,300 |
08 Mar 2024 | 2,896.50 | 2,973.50 | 2,877.50 | 2,924.00 | 2,906.11 | 472,100 |
07 Mar 2024 | 2,886.50 | 2,898.00 | 2,858.00 | 2,891.50 | 2,873.81 | 254,800 |
06 Mar 2024 | 2,850.00 | 2,922.50 | 2,839.00 | 2,857.00 | 2,839.52 | 297,100 |
05 Mar 2024 | 2,878.00 | 2,907.50 | 2,813.50 | 2,871.00 | 2,853.44 | 460,500 |
04 Mar 2024 | 2,775.50 | 2,914.50 | 2,754.50 | 2,898.00 | 2,880.27 | 711,900 |
01 Mar 2024 | 2,730.50 | 2,751.50 | 2,718.50 | 2,725.50 | 2,708.83 | 301,100 |
29 Feb 2024 | 2,675.00 | 2,713.00 | 2,650.50 | 2,703.50 | 2,686.96 | 453,400 |
28 Feb 2024 | 2,685.00 | 2,712.50 | 2,660.50 | 2,685.00 | 2,668.57 | 459,700 |
27 Feb 2024 | 2,510.00 | 2,668.00 | 2,509.50 | 2,667.00 | 2,650.68 | 676,900 |
26 Feb 2024 | 2,503.50 | 2,553.00 | 2,499.50 | 2,525.50 | 2,510.05 | 741,500 |
22 Feb 2024 | 2,550.00 | 2,560.50 | 2,459.00 | 2,476.00 | 2,460.85 | 877,400 |
21 Feb 2024 | 2,550.00 | 2,585.50 | 2,547.00 | 2,573.00 | 2,557.26 | 294,000 |
20 Feb 2024 | 2,607.50 | 2,628.50 | 2,553.00 | 2,569.00 | 2,553.28 | 571,400 |
19 Feb 2024 | 2,625.00 | 2,659.50 | 2,611.00 | 2,657.50 | 2,641.24 | 198,300 |
16 Feb 2024 | 2,611.50 | 2,644.00 | 2,579.00 | 2,627.50 | 2,611.43 | 354,500 |
15 Feb 2024 | 2,635.00 | 2,655.00 | 2,585.00 | 2,622.00 | 2,605.96 | 493,200 |
14 Feb 2024 | 2,723.50 | 2,772.00 | 2,613.00 | 2,629.50 | 2,613.41 | 1,231,100 |
13 Feb 2024 | 2,642.50 | 2,645.00 | 2,576.50 | 2,594.00 | 2,578.13 | 413,800 |
09 Feb 2024 | 2,614.50 | 2,644.00 | 2,603.50 | 2,611.00 | 2,595.03 | 255,100 |
08 Feb 2024 | 2,619.00 | 2,632.50 | 2,585.00 | 2,620.00 | 2,603.97 | 299,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |