Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2,100.00 | 2,119.00 | 2,090.00 | 2,100.00 | 2,100.00 | 19,600 |
13 Jun 2024 | 2,138.00 | 2,150.00 | 2,091.00 | 2,091.00 | 2,091.00 | 15,400 |
12 Jun 2024 | 2,147.00 | 2,167.00 | 2,128.00 | 2,146.00 | 2,146.00 | 41,200 |
11 Jun 2024 | 2,130.00 | 2,147.00 | 2,116.00 | 2,130.00 | 2,130.00 | 15,500 |
10 Jun 2024 | 2,130.00 | 2,138.00 | 2,125.00 | 2,137.00 | 2,137.00 | 14,700 |
07 Jun 2024 | 2,129.00 | 2,133.00 | 2,112.00 | 2,126.00 | 2,126.00 | 13,200 |
06 Jun 2024 | 2,130.00 | 2,135.00 | 2,115.00 | 2,128.00 | 2,128.00 | 15,300 |
05 Jun 2024 | 2,120.00 | 2,128.00 | 2,101.00 | 2,109.00 | 2,109.00 | 18,900 |
04 Jun 2024 | 2,110.00 | 2,124.00 | 2,106.00 | 2,114.00 | 2,114.00 | 8,700 |
03 Jun 2024 | 2,128.00 | 2,128.00 | 2,110.00 | 2,110.00 | 2,110.00 | 10,500 |
31 May 2024 | 2,140.00 | 2,140.00 | 2,110.00 | 2,129.00 | 2,129.00 | 27,900 |
30 May 2024 | 2,106.00 | 2,122.00 | 2,101.00 | 2,122.00 | 2,122.00 | 26,700 |
29 May 2024 | 2,120.00 | 2,122.00 | 2,084.00 | 2,086.00 | 2,086.00 | 16,800 |
28 May 2024 | 2,108.00 | 2,121.00 | 2,101.00 | 2,101.00 | 2,101.00 | 9,400 |
27 May 2024 | 2,100.00 | 2,121.00 | 2,099.00 | 2,113.00 | 2,113.00 | 21,700 |
24 May 2024 | 2,098.00 | 2,099.00 | 2,084.00 | 2,089.00 | 2,089.00 | 17,500 |
23 May 2024 | 2,075.00 | 2,095.00 | 2,068.00 | 2,082.00 | 2,082.00 | 19,100 |
22 May 2024 | 2,100.00 | 2,100.00 | 2,066.00 | 2,066.00 | 2,066.00 | 23,400 |
21 May 2024 | 2,143.00 | 2,143.00 | 2,105.00 | 2,106.00 | 2,106.00 | 25,100 |
20 May 2024 | 2,084.00 | 2,115.00 | 2,084.00 | 2,100.00 | 2,100.00 | 36,700 |
17 May 2024 | 2,105.00 | 2,106.00 | 2,081.00 | 2,090.00 | 2,090.00 | 15,200 |
16 May 2024 | 2,100.00 | 2,100.00 | 2,070.00 | 2,091.00 | 2,091.00 | 21,100 |
15 May 2024 | 2,108.00 | 2,112.00 | 2,084.00 | 2,093.00 | 2,093.00 | 18,900 |
14 May 2024 | 2,138.00 | 2,138.00 | 2,091.00 | 2,095.00 | 2,095.00 | 19,300 |
13 May 2024 | 2,131.00 | 2,145.00 | 2,110.00 | 2,119.00 | 2,119.00 | 27,800 |
10 May 2024 | 2,139.00 | 2,140.00 | 2,100.00 | 2,131.00 | 2,131.00 | 36,300 |
09 May 2024 | 2,063.00 | 2,139.00 | 2,035.00 | 2,130.00 | 2,130.00 | 55,900 |
08 May 2024 | 2,046.00 | 2,056.00 | 2,006.00 | 2,013.00 | 2,013.00 | 22,800 |
07 May 2024 | 2,026.00 | 2,046.00 | 2,026.00 | 2,040.00 | 2,040.00 | 13,500 |
02 May 2024 | 2,031.00 | 2,031.00 | 2,009.00 | 2,010.00 | 2,010.00 | 7,700 |
01 May 2024 | 2,027.00 | 2,055.00 | 2,008.00 | 2,017.00 | 2,017.00 | 14,500 |
30 Apr 2024 | 2,015.00 | 2,038.00 | 2,007.00 | 2,038.00 | 2,038.00 | 14,800 |
26 Apr 2024 | 1,993.00 | 2,032.00 | 1,993.00 | 2,007.00 | 2,007.00 | 21,100 |
25 Apr 2024 | 2,029.00 | 2,033.00 | 2,003.00 | 2,003.00 | 2,003.00 | 18,600 |
24 Apr 2024 | 2,001.00 | 2,023.00 | 1,999.00 | 2,013.00 | 2,013.00 | 26,600 |
23 Apr 2024 | 1,956.00 | 1,984.00 | 1,956.00 | 1,984.00 | 1,984.00 | 18,000 |
22 Apr 2024 | 1,960.00 | 1,975.00 | 1,933.00 | 1,942.00 | 1,942.00 | 21,700 |
19 Apr 2024 | 2,001.00 | 2,007.00 | 1,928.00 | 1,944.00 | 1,944.00 | 30,500 |
18 Apr 2024 | 2,028.00 | 2,033.00 | 1,990.00 | 2,001.00 | 2,001.00 | 17,400 |
17 Apr 2024 | 2,024.00 | 2,044.00 | 1,967.00 | 1,988.00 | 1,988.00 | 37,800 |
16 Apr 2024 | 2,021.00 | 2,026.00 | 1,982.00 | 1,987.00 | 1,987.00 | 48,800 |
15 Apr 2024 | 2,038.00 | 2,046.00 | 2,020.00 | 2,020.00 | 2,020.00 | 19,000 |
12 Apr 2024 | 2,064.00 | 2,076.00 | 2,040.00 | 2,040.00 | 2,040.00 | 23,000 |
11 Apr 2024 | 2,051.00 | 2,054.00 | 2,038.00 | 2,044.00 | 2,044.00 | 13,800 |
10 Apr 2024 | 2,067.00 | 2,079.00 | 2,053.00 | 2,058.00 | 2,058.00 | 10,900 |
09 Apr 2024 | 2,047.00 | 2,067.00 | 2,043.00 | 2,067.00 | 2,067.00 | 13,000 |
08 Apr 2024 | 2,050.00 | 2,063.00 | 2,036.00 | 2,053.00 | 2,053.00 | 22,900 |
05 Apr 2024 | 2,020.00 | 2,038.00 | 2,010.00 | 2,033.00 | 2,033.00 | 21,700 |
04 Apr 2024 | 2,057.00 | 2,058.00 | 2,041.00 | 2,042.00 | 2,042.00 | 21,700 |
03 Apr 2024 | 2,072.00 | 2,072.00 | 2,042.00 | 2,050.00 | 2,050.00 | 20,500 |
02 Apr 2024 | 2,133.00 | 2,138.00 | 2,062.00 | 2,072.00 | 2,072.00 | 27,800 |
01 Apr 2024 | 2,181.00 | 2,181.00 | 2,127.00 | 2,130.00 | 2,130.00 | 23,800 |
29 Mar 2024 | 2,153.00 | 2,176.00 | 2,151.00 | 2,167.00 | 2,167.00 | 7,100 |
28 Mar 2024 | 2,162.00 | 2,182.00 | 2,147.00 | 2,153.00 | 2,153.00 | 36,200 |
28 Mar 2024 | 39 Dividend | |||||
27 Mar 2024 | 2,214.00 | 2,214.00 | 2,190.00 | 2,201.00 | 2,162.00 | 26,500 |
26 Mar 2024 | 2,171.00 | 2,193.00 | 2,170.00 | 2,192.00 | 2,153.16 | 14,800 |
25 Mar 2024 | 2,229.00 | 2,229.00 | 2,172.00 | 2,177.00 | 2,138.43 | 24,800 |
22 Mar 2024 | 2,203.00 | 2,210.00 | 2,185.00 | 2,190.00 | 2,151.19 | 19,700 |
21 Mar 2024 | 2,230.00 | 2,241.00 | 2,194.00 | 2,198.00 | 2,159.05 | 23,200 |
19 Mar 2024 | 2,160.00 | 2,217.00 | 2,157.00 | 2,198.00 | 2,159.05 | 17,000 |
18 Mar 2024 | 2,158.00 | 2,176.00 | 2,152.00 | 2,164.00 | 2,125.66 | 19,000 |
15 Mar 2024 | 2,139.00 | 2,163.00 | 2,139.00 | 2,147.00 | 2,108.96 | 13,500 |
14 Mar 2024 | 2,143.00 | 2,163.00 | 2,133.00 | 2,143.00 | 2,105.03 | 15,700 |
13 Mar 2024 | 2,231.00 | 2,231.00 | 2,139.00 | 2,153.00 | 2,114.85 | 33,700 |
12 Mar 2024 | 2,163.00 | 2,211.00 | 2,148.00 | 2,211.00 | 2,171.82 | 16,900 |
11 Mar 2024 | 2,235.00 | 2,240.00 | 2,150.00 | 2,165.00 | 2,126.64 | 53,200 |
08 Mar 2024 | 2,238.00 | 2,262.00 | 2,233.00 | 2,240.00 | 2,200.31 | 49,100 |
07 Mar 2024 | 2,287.00 | 2,287.00 | 2,248.00 | 2,250.00 | 2,210.13 | 18,800 |
06 Mar 2024 | 2,246.00 | 2,285.00 | 2,244.00 | 2,269.00 | 2,228.80 | 14,700 |
05 Mar 2024 | 2,256.00 | 2,266.00 | 2,243.00 | 2,263.00 | 2,222.90 | 15,900 |
04 Mar 2024 | 2,289.00 | 2,289.00 | 2,256.00 | 2,257.00 | 2,217.01 | 23,900 |
01 Mar 2024 | 2,288.00 | 2,294.00 | 2,266.00 | 2,275.00 | 2,234.69 | 17,000 |
29 Feb 2024 | 2,300.00 | 2,303.00 | 2,277.00 | 2,288.00 | 2,247.46 | 17,200 |
28 Feb 2024 | 2,301.00 | 2,309.00 | 2,279.00 | 2,279.00 | 2,238.62 | 18,600 |
27 Feb 2024 | 2,283.00 | 2,318.00 | 2,270.00 | 2,309.00 | 2,268.09 | 20,000 |
26 Feb 2024 | 2,252.00 | 2,287.00 | 2,252.00 | 2,281.00 | 2,240.58 | 25,300 |
22 Feb 2024 | 2,288.00 | 2,288.00 | 2,241.00 | 2,254.00 | 2,214.06 | 23,200 |
21 Feb 2024 | 2,294.00 | 2,295.00 | 2,253.00 | 2,260.00 | 2,219.95 | 23,900 |
20 Feb 2024 | 2,296.00 | 2,300.00 | 2,286.00 | 2,294.00 | 2,253.35 | 20,500 |
19 Feb 2024 | 2,253.00 | 2,300.00 | 2,253.00 | 2,296.00 | 2,255.32 | 16,900 |
16 Feb 2024 | 2,235.00 | 2,267.00 | 2,235.00 | 2,253.00 | 2,213.08 | 22,900 |
15 Feb 2024 | 2,250.00 | 2,250.00 | 2,220.00 | 2,228.00 | 2,188.52 | 21,200 |
14 Feb 2024 | 2,230.00 | 2,247.00 | 2,223.00 | 2,241.00 | 2,201.29 | 20,800 |
13 Feb 2024 | 2,233.00 | 2,255.00 | 2,217.00 | 2,246.00 | 2,206.20 | 48,600 |
09 Feb 2024 | 2,232.00 | 2,264.00 | 2,227.00 | 2,232.00 | 2,192.45 | 20,300 |
08 Feb 2024 | 2,243.00 | 2,256.00 | 2,215.00 | 2,233.00 | 2,193.43 | 30,000 |
07 Feb 2024 | 2,270.00 | 2,282.00 | 2,230.00 | 2,240.00 | 2,200.31 | 24,900 |
06 Feb 2024 | 2,265.00 | 2,295.00 | 2,256.00 | 2,260.00 | 2,219.95 | 19,900 |
05 Feb 2024 | 2,240.00 | 2,279.00 | 2,235.00 | 2,265.00 | 2,224.87 | 40,900 |
02 Feb 2024 | 2,223.00 | 2,248.00 | 2,211.00 | 2,211.00 | 2,171.82 | 29,900 |
01 Feb 2024 | 2,258.00 | 2,293.00 | 2,219.00 | 2,223.00 | 2,183.61 | 54,300 |
31 Jan 2024 | 2,234.00 | 2,248.00 | 2,211.00 | 2,248.00 | 2,208.17 | 18,600 |
30 Jan 2024 | 2,238.00 | 2,242.00 | 2,229.00 | 2,234.00 | 2,194.42 | 17,500 |
29 Jan 2024 | 2,239.00 | 2,239.00 | 2,215.00 | 2,216.00 | 2,176.73 | 12,400 |
26 Jan 2024 | 2,220.00 | 2,226.00 | 2,204.00 | 2,204.00 | 2,164.95 | 23,500 |
25 Jan 2024 | 2,239.00 | 2,243.00 | 2,221.00 | 2,237.00 | 2,197.36 | 16,800 |
24 Jan 2024 | 2,227.00 | 2,234.00 | 2,205.00 | 2,217.00 | 2,177.72 | 17,700 |
23 Jan 2024 | 2,210.00 | 2,252.00 | 2,205.00 | 2,205.00 | 2,165.93 | 37,500 |
22 Jan 2024 | 2,175.00 | 2,200.00 | 2,166.00 | 2,200.00 | 2,161.02 | 18,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |