Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2,177.00 | 2,196.00 | 2,136.00 | 2,136.00 | 2,136.00 | 2 |
27 Jun 2024 | 2,193.00 | 2,200.00 | 2,164.00 | 2,164.00 | 2,164.00 | - |
26 Jun 2024 | 2,215.00 | 2,215.00 | 2,185.00 | 2,192.00 | 2,192.00 | - |
25 Jun 2024 | 2,170.00 | 2,212.00 | 2,170.00 | 2,197.00 | 2,197.00 | - |
24 Jun 2024 | 2,161.00 | 2,183.00 | 2,160.00 | 2,160.00 | 2,160.00 | - |
21 Jun 2024 | 2,167.00 | 2,173.00 | 2,162.00 | 2,165.00 | 2,165.00 | - |
20 Jun 2024 | 2,119.00 | 2,171.00 | 2,119.00 | 2,164.00 | 2,164.00 | - |
19 Jun 2024 | 2,111.00 | 2,122.00 | 2,102.00 | 2,107.00 | 2,107.00 | - |
18 Jun 2024 | 2,141.00 | 2,141.00 | 2,110.00 | 2,110.00 | 2,110.00 | - |
17 Jun 2024 | 2,102.00 | 2,112.00 | 2,090.00 | 2,110.00 | 2,110.00 | - |
14 Jun 2024 | 2,170.00 | 2,170.00 | 2,093.00 | 2,102.00 | 2,102.00 | - |
13 Jun 2024 | 2,138.00 | 2,167.00 | 2,138.00 | 2,164.00 | 2,164.00 | - |
12 Jun 2024 | 2,140.00 | 2,150.00 | 2,122.00 | 2,150.00 | 2,150.00 | - |
11 Jun 2024 | 2,141.00 | 2,141.00 | 2,115.00 | 2,115.00 | 2,115.00 | - |
10 Jun 2024 | 2,167.00 | 2,167.00 | 2,115.00 | 2,129.00 | 2,129.00 | - |
07 Jun 2024 | 2,201.00 | 2,208.00 | 2,175.00 | 2,204.00 | 2,204.00 | - |
06 Jun 2024 | 2,222.00 | 2,235.00 | 2,196.00 | 2,196.00 | 2,196.00 | - |
05 Jun 2024 | 2,173.00 | 2,211.00 | 2,173.00 | 2,211.00 | 2,211.00 | - |
04 Jun 2024 | 2,157.00 | 2,168.00 | 2,151.00 | 2,168.00 | 2,168.00 | - |
03 Jun 2024 | 2,190.00 | 2,190.00 | 2,155.00 | 2,155.00 | 2,155.00 | - |
31 May 2024 | 2,167.00 | 2,175.00 | 2,156.00 | 2,175.00 | 2,175.00 | - |
30 May 2024 | 2,135.00 | 2,170.00 | 2,135.00 | 2,161.00 | 2,161.00 | - |
29 May 2024 | 2,168.00 | 2,168.00 | 2,139.00 | 2,139.00 | 2,139.00 | - |
28 May 2024 | 2,202.00 | 2,202.00 | 2,173.00 | 2,174.00 | 2,174.00 | - |
27 May 2024 | 2,177.00 | 2,197.00 | 2,177.00 | 2,189.00 | 2,189.00 | - |
24 May 2024 | 2,166.00 | 2,187.00 | 2,166.00 | 2,170.00 | 2,170.00 | - |
23 May 2024 | 2,180.00 | 2,190.00 | 2,163.00 | 2,163.00 | 2,163.00 | - |
22 May 2024 | 2,285.00 | 2,285.00 | 2,178.00 | 2,178.00 | 2,178.00 | - |
21 May 2024 | 2,290.00 | 2,305.00 | 2,278.00 | 2,278.00 | 2,278.00 | - |
20 May 2024 | 2,298.00 | 2,305.00 | 2,288.00 | 2,288.00 | 2,288.00 | - |
17 May 2024 | 2,270.00 | 2,290.00 | 2,270.00 | 2,286.00 | 2,286.00 | - |
16 May 2024 | 2,287.00 | 2,287.00 | 2,273.00 | 2,273.00 | 2,273.00 | - |
15 May 2024 | 2,304.00 | 2,304.00 | 2,248.00 | 2,280.00 | 2,280.00 | - |
14 May 2024 | 2,271.00 | 2,297.00 | 2,271.00 | 2,283.00 | 2,283.00 | - |
13 May 2024 | 2,295.00 | 2,298.00 | 2,271.00 | 2,271.00 | 2,271.00 | - |
10 May 2024 | 2,315.00 | 2,315.00 | 2,285.00 | 2,285.00 | 2,285.00 | - |
09 May 2024 | 2,296.00 | 2,298.00 | 2,282.00 | 2,290.00 | 2,290.00 | - |
08 May 2024 | 2,294.00 | 2,319.00 | 2,294.00 | 2,295.00 | 2,295.00 | - |
07 May 2024 | 2,273.00 | 2,283.00 | 2,255.00 | 2,283.00 | 2,283.00 | - |
06 May 2024 | 2,284.00 | 2,284.00 | 2,265.00 | 2,265.00 | 2,265.00 | - |
03 May 2024 | 2,242.00 | 2,286.00 | 2,242.00 | 2,274.00 | 2,274.00 | - |
02 May 2024 | 2,218.00 | 2,247.00 | 2,218.00 | 2,240.00 | 2,240.00 | - |
02 May 2024 | 10 Dividend | |||||
30 Apr 2024 | 2,304.00 | 2,304.00 | 2,237.00 | 2,237.00 | 2,227.00 | - |
29 Apr 2024 | 2,331.00 | 2,339.00 | 2,305.00 | 2,305.00 | 2,294.70 | - |
26 Apr 2024 | 2,298.00 | 2,357.00 | 2,292.00 | 2,357.00 | 2,346.46 | - |
25 Apr 2024 | 2,367.00 | 2,367.00 | 2,276.00 | 2,276.00 | 2,265.83 | - |
24 Apr 2024 | 2,361.00 | 2,368.00 | 2,343.00 | 2,358.00 | 2,347.46 | 11 |
23 Apr 2024 | 2,318.00 | 2,346.00 | 2,318.00 | 2,341.00 | 2,330.54 | - |
22 Apr 2024 | 2,332.00 | 2,332.00 | 2,305.00 | 2,315.00 | 2,304.65 | - |
19 Apr 2024 | 2,318.00 | 2,324.00 | 2,296.00 | 2,310.00 | 2,299.67 | - |
18 Apr 2024 | 2,346.00 | 2,347.00 | 2,319.00 | 2,319.00 | 2,308.63 | - |
17 Apr 2024 | 2,286.00 | 2,358.00 | 2,286.00 | 2,324.00 | 2,313.61 | - |
16 Apr 2024 | 2,269.00 | 2,282.00 | 2,268.00 | 2,282.00 | 2,271.80 | - |
15 Apr 2024 | 2,243.00 | 2,307.00 | 2,243.00 | 2,294.00 | 2,283.75 | - |
12 Apr 2024 | 2,311.00 | 2,311.00 | 2,248.00 | 2,248.00 | 2,237.95 | - |
11 Apr 2024 | 2,267.00 | 2,300.00 | 2,267.00 | 2,300.00 | 2,289.72 | - |
10 Apr 2024 | 2,287.00 | 2,287.00 | 2,266.00 | 2,270.00 | 2,259.85 | - |
09 Apr 2024 | 2,323.00 | 2,323.00 | 2,275.00 | 2,275.00 | 2,264.83 | - |
08 Apr 2024 | 2,348.00 | 2,351.00 | 2,325.00 | 2,325.00 | 2,314.61 | 15 |
05 Apr 2024 | 2,348.00 | 2,348.00 | 2,335.00 | 2,343.00 | 2,332.53 | - |
04 Apr 2024 | 2,387.00 | 2,396.00 | 2,376.00 | 2,376.00 | 2,365.38 | - |
03 Apr 2024 | 2,302.00 | 2,389.00 | 2,302.00 | 2,386.00 | 2,375.33 | - |
02 Apr 2024 | 2,355.00 | 2,383.00 | 2,346.00 | 2,350.00 | 2,339.49 | - |
28 Mar 2024 | 2,391.50 | 2,397.00 | 2,366.50 | 2,366.50 | 2,355.92 | - |
27 Mar 2024 | 2,392.50 | 2,399.50 | 2,377.00 | 2,377.00 | 2,366.37 | - |
26 Mar 2024 | 2,388.50 | 2,399.50 | 2,381.50 | 2,381.50 | 2,370.85 | - |
25 Mar 2024 | 2,388.00 | 2,404.00 | 2,370.50 | 2,393.00 | 2,382.30 | - |
22 Mar 2024 | 2,388.50 | 2,388.50 | 2,366.50 | 2,383.00 | 2,372.35 | - |
21 Mar 2024 | 2,427.00 | 2,427.00 | 2,385.00 | 2,399.50 | 2,388.77 | - |
20 Mar 2024 | 2,321.00 | 2,402.00 | 2,321.00 | 2,402.00 | 2,391.26 | - |
19 Mar 2024 | 2,383.00 | 2,392.50 | 2,323.00 | 2,323.00 | 2,312.62 | 10 |
18 Mar 2024 | 2,389.50 | 2,389.50 | 2,367.00 | 2,367.00 | 2,356.42 | - |
15 Mar 2024 | 2,374.50 | 2,413.00 | 2,374.50 | 2,380.00 | 2,369.36 | - |
14 Mar 2024 | 2,354.50 | 2,412.00 | 2,354.50 | 2,374.50 | 2,363.89 | - |
13 Mar 2024 | 2,337.50 | 2,350.50 | 2,332.50 | 2,343.50 | 2,333.02 | - |
12 Mar 2024 | 2,306.00 | 2,330.50 | 2,295.00 | 2,321.00 | 2,310.62 | - |
11 Mar 2024 | 2,292.50 | 2,303.00 | 2,283.50 | 2,303.00 | 2,292.70 | - |
08 Mar 2024 | 2,321.50 | 2,327.50 | 2,295.00 | 2,295.00 | 2,284.74 | - |
07 Mar 2024 | 2,262.50 | 2,309.00 | 2,258.50 | 2,306.50 | 2,296.19 | - |
06 Mar 2024 | 2,232.50 | 2,286.00 | 2,232.50 | 2,265.00 | 2,254.87 | 3 |
05 Mar 2024 | 2,264.00 | 2,281.00 | 2,251.50 | 2,251.50 | 2,241.44 | - |
04 Mar 2024 | 2,301.00 | 2,301.00 | 2,269.00 | 2,287.00 | 2,276.78 | 4 |
01 Mar 2024 | 2,319.50 | 2,319.50 | 2,298.50 | 2,304.00 | 2,293.70 | - |
29 Feb 2024 | 2,324.00 | 2,338.00 | 2,311.50 | 2,312.50 | 2,302.16 | 10 |
28 Feb 2024 | 2,297.50 | 2,313.50 | 2,297.50 | 2,313.50 | 2,303.16 | - |
27 Feb 2024 | 2,293.00 | 2,300.50 | 2,280.00 | 2,280.00 | 2,269.81 | 2 |
26 Feb 2024 | 2,307.50 | 2,307.50 | 2,290.50 | 2,290.50 | 2,280.26 | - |
23 Feb 2024 | 2,272.50 | 2,299.00 | 2,272.50 | 2,291.00 | 2,280.76 | - |
22 Feb 2024 | 2,243.50 | 2,271.00 | 2,243.50 | 2,264.50 | 2,254.38 | - |
21 Feb 2024 | 2,211.50 | 2,237.00 | 2,211.50 | 2,223.00 | 2,213.06 | - |
20 Feb 2024 | 2,194.00 | 2,212.50 | 2,194.00 | 2,209.50 | 2,199.62 | - |
19 Feb 2024 | 2,184.00 | 2,215.00 | 2,176.00 | 2,176.00 | 2,166.27 | - |
16 Feb 2024 | 2,193.00 | 2,219.50 | 2,186.50 | 2,186.50 | 2,176.73 | - |
15 Feb 2024 | 2,152.50 | 2,195.00 | 2,152.50 | 2,182.50 | 2,172.74 | - |
14 Feb 2024 | 2,107.00 | 2,149.00 | 2,107.00 | 2,135.50 | 2,125.95 | - |
13 Feb 2024 | 2,173.50 | 2,178.50 | 2,112.50 | 2,112.50 | 2,103.06 | - |
13 Feb 2024 | 3.5 Dividend | |||||
12 Feb 2024 | 2,191.50 | 2,197.00 | 2,183.50 | 2,188.00 | 2,174.73 | - |
09 Feb 2024 | 2,147.50 | 2,180.00 | 2,147.50 | 2,165.00 | 2,151.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |