Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 2,696.50 | 2,698.50 | 2,579.00 | 2,583.50 | 2,583.50 | 2,052,500 |
31 May 2024 | 2,589.00 | 2,738.50 | 2,560.00 | 2,697.00 | 2,697.00 | 22,386,300 |
30 May 2024 | 2,665.00 | 2,735.00 | 2,602.50 | 2,639.00 | 2,639.00 | 3,802,100 |
29 May 2024 | 2,800.00 | 2,854.50 | 2,765.00 | 2,765.00 | 2,765.00 | 2,929,100 |
28 May 2024 | 2,709.00 | 2,806.00 | 2,709.00 | 2,804.00 | 2,804.00 | 2,293,500 |
27 May 2024 | 2,680.00 | 2,693.50 | 2,623.00 | 2,693.50 | 2,693.50 | 1,700,600 |
24 May 2024 | 2,638.50 | 2,695.50 | 2,634.00 | 2,689.00 | 2,689.00 | 1,617,500 |
23 May 2024 | 2,719.00 | 2,719.00 | 2,650.50 | 2,711.50 | 2,711.50 | 1,995,300 |
22 May 2024 | 2,725.00 | 2,754.00 | 2,700.00 | 2,720.00 | 2,720.00 | 1,585,200 |
21 May 2024 | 2,717.00 | 2,778.00 | 2,696.50 | 2,725.00 | 2,725.00 | 1,813,000 |
20 May 2024 | 2,745.00 | 2,779.00 | 2,704.00 | 2,758.00 | 2,758.00 | 1,964,500 |
17 May 2024 | 2,764.00 | 2,783.50 | 2,750.00 | 2,760.50 | 2,760.50 | 1,852,500 |
16 May 2024 | 2,758.00 | 2,786.00 | 2,742.50 | 2,783.00 | 2,783.00 | 1,552,500 |
15 May 2024 | 2,709.50 | 2,720.00 | 2,674.50 | 2,713.00 | 2,713.00 | 2,452,200 |
14 May 2024 | 2,773.00 | 2,780.50 | 2,643.50 | 2,710.00 | 2,710.00 | 2,662,700 |
13 May 2024 | 2,706.00 | 2,806.50 | 2,694.50 | 2,769.50 | 2,769.50 | 1,676,000 |
10 May 2024 | 2,823.50 | 2,859.00 | 2,785.00 | 2,838.50 | 2,838.50 | 1,711,800 |
09 May 2024 | 2,810.00 | 2,849.00 | 2,771.50 | 2,803.00 | 2,803.00 | 1,840,800 |
08 May 2024 | 2,770.00 | 2,800.00 | 2,756.00 | 2,778.00 | 2,778.00 | 1,990,800 |
07 May 2024 | 2,754.50 | 2,759.50 | 2,701.50 | 2,729.00 | 2,729.00 | 2,011,700 |
02 May 2024 | 2,712.50 | 2,751.00 | 2,698.00 | 2,726.50 | 2,726.50 | 2,529,700 |
01 May 2024 | 2,633.00 | 2,705.00 | 2,615.00 | 2,700.00 | 2,700.00 | 2,826,400 |
30 Apr 2024 | 2,550.00 | 2,642.50 | 2,524.50 | 2,583.00 | 2,583.00 | 4,044,800 |
26 Apr 2024 | 2,347.00 | 2,416.50 | 2,334.50 | 2,407.50 | 2,407.50 | 2,052,100 |
25 Apr 2024 | 2,325.00 | 2,356.00 | 2,298.50 | 2,348.00 | 2,348.00 | 1,926,600 |
24 Apr 2024 | 2,255.00 | 2,327.00 | 2,242.00 | 2,326.00 | 2,326.00 | 1,212,200 |
23 Apr 2024 | 2,284.00 | 2,302.00 | 2,221.00 | 2,256.50 | 2,256.50 | 1,238,500 |
22 Apr 2024 | 2,221.00 | 2,284.50 | 2,209.50 | 2,283.50 | 2,283.50 | 1,479,000 |
19 Apr 2024 | 2,260.00 | 2,260.00 | 2,163.50 | 2,177.50 | 2,177.50 | 2,056,300 |
18 Apr 2024 | 2,202.50 | 2,294.00 | 2,193.50 | 2,269.50 | 2,269.50 | 1,751,000 |
17 Apr 2024 | 2,306.00 | 2,323.00 | 2,163.00 | 2,169.50 | 2,169.50 | 1,720,500 |
16 Apr 2024 | 2,285.00 | 2,329.50 | 2,255.50 | 2,305.50 | 2,305.50 | 2,480,400 |
15 Apr 2024 | 2,254.50 | 2,319.50 | 2,254.50 | 2,310.00 | 2,310.00 | 1,915,700 |
12 Apr 2024 | 2,272.50 | 2,289.50 | 2,234.50 | 2,250.00 | 2,250.00 | 2,533,300 |
11 Apr 2024 | 2,246.50 | 2,255.00 | 2,213.50 | 2,242.00 | 2,242.00 | 1,241,000 |
10 Apr 2024 | 2,272.00 | 2,319.50 | 2,251.00 | 2,269.00 | 2,269.00 | 2,236,500 |
09 Apr 2024 | 2,259.50 | 2,259.50 | 2,216.50 | 2,257.00 | 2,257.00 | 1,695,900 |
08 Apr 2024 | 2,246.00 | 2,268.00 | 2,223.50 | 2,247.50 | 2,247.50 | 2,069,800 |
05 Apr 2024 | 2,178.00 | 2,216.50 | 2,165.00 | 2,196.00 | 2,196.00 | 1,328,300 |
04 Apr 2024 | 2,165.00 | 2,228.00 | 2,157.00 | 2,198.50 | 2,198.50 | 1,598,900 |
03 Apr 2024 | 2,147.50 | 2,186.50 | 2,110.50 | 2,162.00 | 2,162.00 | 2,997,000 |
02 Apr 2024 | 2,054.50 | 2,057.00 | 2,011.00 | 2,047.50 | 2,047.50 | 1,764,900 |
01 Apr 2024 | 2,065.50 | 2,075.00 | 2,049.50 | 2,065.00 | 2,065.00 | 2,050,000 |
29 Mar 2024 | 2,092.00 | 2,094.50 | 2,059.50 | 2,064.50 | 2,064.50 | 792,400 |
28 Mar 2024 | 2,125.00 | 2,137.00 | 2,101.00 | 2,101.50 | 2,101.50 | 1,130,800 |
28 Mar 2024 | 14.5 Dividend | |||||
27 Mar 2024 | 2,116.50 | 2,149.00 | 2,103.50 | 2,122.50 | 2,108.00 | 1,786,200 |
26 Mar 2024 | 2,061.00 | 2,144.50 | 2,051.00 | 2,103.00 | 2,088.63 | 3,068,300 |
25 Mar 2024 | 2,150.50 | 2,150.50 | 2,044.00 | 2,044.00 | 2,030.04 | 3,105,900 |
22 Mar 2024 | 2,258.00 | 2,261.50 | 2,169.00 | 2,178.50 | 2,163.62 | 2,134,600 |
21 Mar 2024 | 2,297.00 | 2,306.00 | 2,242.50 | 2,264.00 | 2,248.53 | 1,510,700 |
19 Mar 2024 | 2,229.00 | 2,243.00 | 2,180.00 | 2,213.50 | 2,198.38 | 1,653,300 |
18 Mar 2024 | 2,204.00 | 2,253.50 | 2,200.50 | 2,231.50 | 2,216.26 | 1,374,200 |
15 Mar 2024 | 2,224.00 | 2,242.50 | 2,162.50 | 2,190.00 | 2,175.04 | 2,128,800 |
14 Mar 2024 | 2,239.50 | 2,263.00 | 2,194.00 | 2,232.00 | 2,216.75 | 1,444,500 |
13 Mar 2024 | 2,281.00 | 2,309.00 | 2,215.00 | 2,223.50 | 2,208.31 | 1,427,800 |
12 Mar 2024 | 2,257.00 | 2,292.00 | 2,221.00 | 2,280.00 | 2,264.42 | 1,509,700 |
11 Mar 2024 | 2,295.00 | 2,319.50 | 2,268.50 | 2,299.00 | 2,283.29 | 1,420,200 |
08 Mar 2024 | 2,291.00 | 2,324.50 | 2,248.00 | 2,285.50 | 2,269.89 | 1,869,100 |
07 Mar 2024 | 2,249.50 | 2,315.00 | 2,228.50 | 2,312.50 | 2,296.70 | 1,727,800 |
06 Mar 2024 | 2,236.00 | 2,256.50 | 2,212.50 | 2,236.00 | 2,220.72 | 2,016,100 |
05 Mar 2024 | 2,305.00 | 2,314.50 | 2,222.50 | 2,258.00 | 2,242.57 | 1,768,600 |
04 Mar 2024 | 2,286.50 | 2,320.50 | 2,251.50 | 2,293.00 | 2,277.34 | 1,756,600 |
01 Mar 2024 | 2,279.50 | 2,311.50 | 2,251.00 | 2,282.50 | 2,266.91 | 1,468,700 |
29 Feb 2024 | 2,279.00 | 2,298.50 | 2,226.00 | 2,286.00 | 2,270.38 | 2,965,900 |
28 Feb 2024 | 2,167.00 | 2,289.50 | 2,160.00 | 2,289.50 | 2,273.86 | 2,902,900 |
27 Feb 2024 | 2,169.50 | 2,190.50 | 2,140.00 | 2,163.00 | 2,148.22 | 3,026,100 |
26 Feb 2024 | 2,060.00 | 2,111.50 | 2,052.00 | 2,072.00 | 2,057.84 | 1,863,300 |
22 Feb 2024 | 2,100.00 | 2,102.50 | 2,036.50 | 2,058.00 | 2,043.94 | 1,819,300 |
21 Feb 2024 | 2,100.00 | 2,133.50 | 2,060.50 | 2,083.00 | 2,068.77 | 1,735,600 |
20 Feb 2024 | 2,070.00 | 2,119.50 | 2,068.00 | 2,095.00 | 2,080.69 | 2,130,600 |
19 Feb 2024 | 2,145.50 | 2,153.50 | 2,078.00 | 2,094.50 | 2,080.19 | 1,765,200 |
16 Feb 2024 | 2,123.00 | 2,193.00 | 2,121.00 | 2,159.00 | 2,144.25 | 1,556,600 |
15 Feb 2024 | 2,170.00 | 2,186.00 | 2,117.50 | 2,121.50 | 2,107.01 | 1,632,400 |
14 Feb 2024 | 2,186.00 | 2,199.50 | 2,139.00 | 2,150.00 | 2,135.31 | 1,829,400 |
13 Feb 2024 | 2,291.00 | 2,302.50 | 2,243.00 | 2,253.50 | 2,238.10 | 1,629,300 |
09 Feb 2024 | 2,290.00 | 2,337.00 | 2,285.50 | 2,291.00 | 2,275.35 | 1,471,000 |
08 Feb 2024 | 2,315.00 | 2,332.50 | 2,281.00 | 2,304.50 | 2,288.76 | 1,229,900 |
07 Feb 2024 | 2,365.00 | 2,379.50 | 2,312.50 | 2,321.50 | 2,305.64 | 1,736,500 |
06 Feb 2024 | 2,415.00 | 2,415.50 | 2,291.00 | 2,293.00 | 2,277.34 | 1,971,300 |
05 Feb 2024 | 2,547.00 | 2,547.00 | 2,441.00 | 2,465.00 | 2,448.16 | 1,106,600 |
02 Feb 2024 | 2,488.00 | 2,570.50 | 2,488.00 | 2,519.00 | 2,501.79 | 1,193,400 |
01 Feb 2024 | 2,531.50 | 2,534.50 | 2,479.50 | 2,488.00 | 2,471.00 | 1,047,200 |
31 Jan 2024 | 2,527.00 | 2,588.50 | 2,510.00 | 2,570.00 | 2,552.44 | 1,461,700 |
30 Jan 2024 | 2,554.50 | 2,613.00 | 2,547.00 | 2,577.00 | 2,559.40 | 2,046,500 |
29 Jan 2024 | 2,580.50 | 2,615.00 | 2,517.00 | 2,600.00 | 2,582.24 | 2,766,700 |
26 Jan 2024 | 2,425.50 | 2,465.50 | 2,420.50 | 2,448.00 | 2,431.28 | 1,158,900 |
25 Jan 2024 | 2,446.50 | 2,494.00 | 2,436.00 | 2,466.50 | 2,449.65 | 897,000 |
24 Jan 2024 | 2,500.50 | 2,519.00 | 2,469.00 | 2,485.50 | 2,468.52 | 942,000 |
23 Jan 2024 | 2,512.00 | 2,551.50 | 2,500.00 | 2,509.50 | 2,492.36 | 1,127,200 |
22 Jan 2024 | 2,457.50 | 2,487.00 | 2,437.50 | 2,483.50 | 2,466.53 | 2,028,300 |
19 Jan 2024 | 2,495.00 | 2,504.50 | 2,462.00 | 2,464.50 | 2,447.66 | 558,300 |
18 Jan 2024 | 2,476.50 | 2,510.50 | 2,462.00 | 2,463.00 | 2,446.17 | 796,300 |
17 Jan 2024 | 2,555.00 | 2,561.00 | 2,470.00 | 2,470.00 | 2,453.13 | 845,100 |
16 Jan 2024 | 2,501.50 | 2,569.00 | 2,457.00 | 2,536.00 | 2,518.68 | 1,052,900 |
15 Jan 2024 | 2,501.50 | 2,508.50 | 2,457.00 | 2,463.50 | 2,446.67 | 81,200 |
12 Jan 2024 | 2,540.00 | 2,550.00 | 2,480.00 | 2,512.00 | 2,494.84 | 1,174,600 |
11 Jan 2024 | 2,512.50 | 2,569.50 | 2,494.00 | 2,508.50 | 2,491.36 | 1,634,400 |
10 Jan 2024 | 2,446.00 | 2,522.00 | 2,444.50 | 2,511.00 | 2,493.85 | 1,052,600 |
09 Jan 2024 | 2,432.00 | 2,479.00 | 2,394.50 | 2,424.50 | 2,407.94 | 1,702,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |