Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 2,290.00 | 2,290.00 | 2,258.00 | 2,270.00 | 2,270.00 | 76,600 |
27 Jun 2024 | 37 Dividend | |||||
26 Jun 2024 | 2,312.00 | 2,319.00 | 2,297.00 | 2,317.00 | 2,280.00 | 72,700 |
25 Jun 2024 | 2,267.00 | 2,312.00 | 2,267.00 | 2,304.00 | 2,267.21 | 41,400 |
24 Jun 2024 | 2,278.00 | 2,285.00 | 2,265.00 | 2,267.00 | 2,230.80 | 55,200 |
21 Jun 2024 | 2,279.00 | 2,291.00 | 2,249.00 | 2,264.00 | 2,227.85 | 148,600 |
20 Jun 2024 | 2,262.00 | 2,280.00 | 2,252.00 | 2,278.00 | 2,241.62 | 104,100 |
19 Jun 2024 | 2,278.00 | 2,285.00 | 2,258.00 | 2,262.00 | 2,225.88 | 53,900 |
18 Jun 2024 | 2,250.00 | 2,285.00 | 2,246.00 | 2,275.00 | 2,238.67 | 94,400 |
17 Jun 2024 | 2,264.00 | 2,264.00 | 2,225.00 | 2,245.00 | 2,209.15 | 55,700 |
14 Jun 2024 | 2,250.00 | 2,262.00 | 2,234.00 | 2,260.00 | 2,223.91 | 112,800 |
13 Jun 2024 | 2,255.00 | 2,262.00 | 2,201.00 | 2,224.00 | 2,188.49 | 60,800 |
12 Jun 2024 | 2,247.00 | 2,264.00 | 2,233.00 | 2,256.00 | 2,219.97 | 95,800 |
11 Jun 2024 | 2,200.00 | 2,237.00 | 2,200.00 | 2,212.00 | 2,176.68 | 58,500 |
10 Jun 2024 | 2,200.00 | 2,218.00 | 2,193.00 | 2,210.00 | 2,174.71 | 75,800 |
07 Jun 2024 | 2,210.00 | 2,213.00 | 2,188.00 | 2,206.00 | 2,170.77 | 43,200 |
06 Jun 2024 | 2,237.00 | 2,249.00 | 2,213.00 | 2,213.00 | 2,177.66 | 117,500 |
05 Jun 2024 | 2,223.00 | 2,239.00 | 2,221.00 | 2,232.00 | 2,196.36 | 39,400 |
04 Jun 2024 | 2,205.00 | 2,223.00 | 2,205.00 | 2,212.00 | 2,176.68 | 37,400 |
03 Jun 2024 | 2,204.00 | 2,251.00 | 2,204.00 | 2,220.00 | 2,184.55 | 51,800 |
31 May 2024 | 2,159.00 | 2,199.00 | 2,156.00 | 2,193.00 | 2,157.98 | 85,600 |
30 May 2024 | 2,120.00 | 2,158.00 | 2,118.00 | 2,150.00 | 2,115.67 | 67,700 |
29 May 2024 | 2,170.00 | 2,179.00 | 2,130.00 | 2,141.00 | 2,106.81 | 84,500 |
28 May 2024 | 2,211.00 | 2,212.00 | 2,180.00 | 2,181.00 | 2,146.17 | 81,600 |
27 May 2024 | 2,202.00 | 2,211.00 | 2,176.00 | 2,211.00 | 2,175.69 | 73,900 |
24 May 2024 | 2,188.00 | 2,213.00 | 2,174.00 | 2,202.00 | 2,166.84 | 97,000 |
23 May 2024 | 2,210.00 | 2,231.00 | 2,199.00 | 2,215.00 | 2,179.63 | 65,300 |
22 May 2024 | 2,267.00 | 2,267.00 | 2,213.00 | 2,220.00 | 2,184.55 | 102,300 |
21 May 2024 | 2,302.00 | 2,328.00 | 2,274.00 | 2,274.00 | 2,237.69 | 76,000 |
20 May 2024 | 2,320.00 | 2,340.00 | 2,307.00 | 2,307.00 | 2,270.16 | 83,200 |
17 May 2024 | 2,320.00 | 2,332.00 | 2,294.00 | 2,323.00 | 2,285.90 | 64,900 |
16 May 2024 | 2,291.00 | 2,327.00 | 2,273.00 | 2,318.00 | 2,280.98 | 130,700 |
15 May 2024 | 2,336.00 | 2,338.00 | 2,291.00 | 2,291.00 | 2,254.42 | 126,800 |
14 May 2024 | 2,362.00 | 2,373.00 | 2,306.00 | 2,336.00 | 2,298.70 | 152,700 |
13 May 2024 | 2,402.00 | 2,408.00 | 2,329.00 | 2,366.00 | 2,328.22 | 342,100 |
10 May 2024 | 2,410.00 | 2,433.00 | 2,401.00 | 2,412.00 | 2,373.48 | 123,300 |
09 May 2024 | 2,397.00 | 2,411.00 | 2,394.00 | 2,398.00 | 2,359.71 | 67,300 |
08 May 2024 | 2,390.00 | 2,414.00 | 2,382.00 | 2,382.00 | 2,343.96 | 81,100 |
07 May 2024 | 2,392.00 | 2,409.00 | 2,384.00 | 2,390.00 | 2,351.83 | 52,200 |
02 May 2024 | 2,384.00 | 2,399.00 | 2,375.00 | 2,384.00 | 2,345.93 | 136,100 |
01 May 2024 | 2,381.00 | 2,388.00 | 2,365.00 | 2,380.00 | 2,341.99 | 40,600 |
30 Apr 2024 | 2,374.00 | 2,394.00 | 2,360.00 | 2,390.00 | 2,351.83 | 62,600 |
26 Apr 2024 | 2,340.00 | 2,369.00 | 2,318.00 | 2,368.00 | 2,330.19 | 85,400 |
25 Apr 2024 | 2,336.00 | 2,345.00 | 2,324.00 | 2,331.00 | 2,293.78 | 54,200 |
24 Apr 2024 | 2,354.00 | 2,364.00 | 2,343.00 | 2,343.00 | 2,305.58 | 57,700 |
23 Apr 2024 | 2,352.00 | 2,356.00 | 2,335.00 | 2,344.00 | 2,306.57 | 63,700 |
22 Apr 2024 | 2,333.00 | 2,356.00 | 2,324.00 | 2,352.00 | 2,314.44 | 62,400 |
19 Apr 2024 | 2,345.00 | 2,345.00 | 2,279.00 | 2,302.00 | 2,265.24 | 81,800 |
18 Apr 2024 | 2,342.00 | 2,369.00 | 2,342.00 | 2,352.00 | 2,314.44 | 53,100 |
17 Apr 2024 | 2,374.00 | 2,378.00 | 2,336.00 | 2,341.00 | 2,303.62 | 60,800 |
16 Apr 2024 | 2,380.00 | 2,394.00 | 2,355.00 | 2,374.00 | 2,336.09 | 68,700 |
15 Apr 2024 | 2,408.00 | 2,414.00 | 2,394.00 | 2,400.00 | 2,361.67 | 48,500 |
12 Apr 2024 | 2,421.00 | 2,448.00 | 2,417.00 | 2,430.00 | 2,391.20 | 106,800 |
11 Apr 2024 | 2,395.00 | 2,415.00 | 2,382.00 | 2,407.00 | 2,368.56 | 75,000 |
10 Apr 2024 | 2,395.00 | 2,423.00 | 2,395.00 | 2,404.00 | 2,365.61 | 114,300 |
09 Apr 2024 | 2,404.00 | 2,412.00 | 2,383.00 | 2,395.00 | 2,356.75 | 69,500 |
08 Apr 2024 | 2,398.00 | 2,410.00 | 2,371.00 | 2,408.00 | 2,369.55 | 80,100 |
05 Apr 2024 | 2,363.00 | 2,376.00 | 2,343.00 | 2,374.00 | 2,336.09 | 117,200 |
04 Apr 2024 | 2,349.00 | 2,382.00 | 2,345.00 | 2,357.00 | 2,319.36 | 107,900 |
03 Apr 2024 | 2,347.00 | 2,378.00 | 2,345.00 | 2,350.00 | 2,312.47 | 117,500 |
02 Apr 2024 | 2,485.00 | 2,487.00 | 2,413.00 | 2,417.00 | 2,378.40 | 122,300 |
01 Apr 2024 | 2,479.00 | 2,513.00 | 2,479.00 | 2,487.00 | 2,447.29 | 84,800 |
29 Mar 2024 | 2,481.00 | 2,496.00 | 2,468.00 | 2,480.00 | 2,440.40 | 32,600 |
28 Mar 2024 | 2,515.00 | 2,529.00 | 2,467.00 | 2,479.00 | 2,439.41 | 192,600 |
27 Mar 2024 | 2,544.00 | 2,550.00 | 2,520.00 | 2,537.00 | 2,496.49 | 106,000 |
26 Mar 2024 | 2,535.00 | 2,550.00 | 2,490.00 | 2,520.00 | 2,479.76 | 147,000 |
25 Mar 2024 | 2,584.00 | 2,620.00 | 2,556.00 | 2,585.00 | 2,543.72 | 168,000 |
22 Mar 2024 | 2,522.00 | 2,596.00 | 2,522.00 | 2,584.00 | 2,542.74 | 132,800 |
21 Mar 2024 | 2,525.00 | 2,574.00 | 2,525.00 | 2,553.00 | 2,512.23 | 157,300 |
19 Mar 2024 | 2,461.00 | 2,510.00 | 2,461.00 | 2,508.00 | 2,467.95 | 185,500 |
18 Mar 2024 | 2,443.00 | 2,494.00 | 2,443.00 | 2,483.00 | 2,443.35 | 88,900 |
15 Mar 2024 | 2,409.00 | 2,440.00 | 2,388.00 | 2,418.00 | 2,379.39 | 405,000 |
14 Mar 2024 | 2,404.00 | 2,409.00 | 2,373.00 | 2,393.00 | 2,354.79 | 93,200 |
13 Mar 2024 | 2,440.00 | 2,440.00 | 2,386.00 | 2,390.00 | 2,351.83 | 77,500 |
12 Mar 2024 | 2,419.00 | 2,440.00 | 2,384.00 | 2,440.00 | 2,401.04 | 101,300 |
11 Mar 2024 | 2,403.00 | 2,435.00 | 2,397.00 | 2,419.00 | 2,380.37 | 99,200 |
08 Mar 2024 | 2,424.00 | 2,434.00 | 2,402.00 | 2,420.00 | 2,381.36 | 177,600 |
07 Mar 2024 | 2,496.00 | 2,496.00 | 2,443.00 | 2,445.00 | 2,405.96 | 57,400 |
06 Mar 2024 | 2,480.00 | 2,503.00 | 2,463.00 | 2,470.00 | 2,430.56 | 85,200 |
05 Mar 2024 | 2,498.00 | 2,512.00 | 2,475.00 | 2,488.00 | 2,448.27 | 70,800 |
04 Mar 2024 | 2,516.00 | 2,538.00 | 2,488.00 | 2,498.00 | 2,458.11 | 103,500 |
01 Mar 2024 | 2,511.00 | 2,546.00 | 2,511.00 | 2,521.00 | 2,480.74 | 99,000 |
29 Feb 2024 | 2,592.00 | 2,597.00 | 2,513.00 | 2,516.00 | 2,475.82 | 104,100 |
28 Feb 2024 | 2,641.00 | 2,653.00 | 2,599.00 | 2,599.00 | 2,557.50 | 71,700 |
27 Feb 2024 | 2,624.00 | 2,661.00 | 2,610.00 | 2,645.00 | 2,602.76 | 94,900 |
26 Feb 2024 | 2,593.00 | 2,657.00 | 2,552.00 | 2,626.00 | 2,584.07 | 141,700 |
22 Feb 2024 | 2,612.00 | 2,613.00 | 2,576.00 | 2,583.00 | 2,541.75 | 125,300 |
21 Feb 2024 | 2,623.00 | 2,633.00 | 2,596.00 | 2,612.00 | 2,570.29 | 82,100 |
20 Feb 2024 | 2,685.00 | 2,717.00 | 2,646.00 | 2,661.00 | 2,618.51 | 152,100 |
19 Feb 2024 | 2,531.00 | 2,675.00 | 2,527.00 | 2,669.00 | 2,626.38 | 200,800 |
16 Feb 2024 | 2,480.00 | 2,534.00 | 2,468.00 | 2,531.00 | 2,490.58 | 174,800 |
15 Feb 2024 | 2,476.00 | 2,486.00 | 2,420.00 | 2,454.00 | 2,414.81 | 114,700 |
14 Feb 2024 | 2,490.00 | 2,490.00 | 2,447.00 | 2,469.00 | 2,429.57 | 147,800 |
13 Feb 2024 | 2,540.00 | 2,573.00 | 2,505.00 | 2,534.00 | 2,493.53 | 270,300 |
09 Feb 2024 | 2,525.00 | 2,538.00 | 2,460.00 | 2,509.00 | 2,468.93 | 342,200 |
08 Feb 2024 | 2,465.00 | 2,469.00 | 2,378.00 | 2,414.00 | 2,375.45 | 119,300 |
07 Feb 2024 | 2,504.00 | 2,515.00 | 2,465.00 | 2,472.00 | 2,432.52 | 94,100 |
06 Feb 2024 | 2,564.00 | 2,571.00 | 2,505.00 | 2,516.00 | 2,475.82 | 81,300 |
05 Feb 2024 | 2,570.00 | 2,588.00 | 2,564.00 | 2,578.00 | 2,536.83 | 82,100 |
02 Feb 2024 | 2,583.00 | 2,620.00 | 2,565.00 | 2,565.00 | 2,524.04 | 49,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |