Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2,184.00 | 2,184.00 | 2,145.00 | 2,145.00 | 2,145.00 | 6 |
27 Jun 2024 | 2,196.00 | 2,196.00 | 2,196.00 | 2,196.00 | 2,196.00 | - |
26 Jun 2024 | 2,208.00 | 2,219.00 | 2,208.00 | 2,219.00 | 2,219.00 | 2 |
25 Jun 2024 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | - |
24 Jun 2024 | 2,158.00 | 2,158.00 | 2,158.00 | 2,158.00 | 2,158.00 | - |
21 Jun 2024 | 2,163.00 | 2,163.00 | 2,163.00 | 2,163.00 | 2,163.00 | - |
20 Jun 2024 | 2,119.00 | 2,119.00 | 2,119.00 | 2,119.00 | 2,119.00 | - |
19 Jun 2024 | 2,118.00 | 2,118.00 | 2,118.00 | 2,118.00 | 2,118.00 | - |
18 Jun 2024 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | - |
17 Jun 2024 | 2,104.00 | 2,104.00 | 2,104.00 | 2,104.00 | 2,104.00 | - |
14 Jun 2024 | 2,164.00 | 2,164.00 | 2,103.00 | 2,103.00 | 2,103.00 | 10 |
13 Jun 2024 | 2,144.00 | 2,147.00 | 2,144.00 | 2,147.00 | 2,147.00 | 5 |
12 Jun 2024 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | - |
11 Jun 2024 | 2,138.00 | 2,138.00 | 2,135.00 | 2,135.00 | 2,135.00 | 12 |
10 Jun 2024 | 2,188.00 | 2,188.00 | 2,188.00 | 2,188.00 | 2,188.00 | - |
07 Jun 2024 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | - |
06 Jun 2024 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | - |
05 Jun 2024 | 2,168.00 | 2,217.00 | 2,168.00 | 2,217.00 | 2,217.00 | 7 |
04 Jun 2024 | 2,157.00 | 2,157.00 | 2,157.00 | 2,157.00 | 2,157.00 | - |
03 Jun 2024 | 2,207.00 | 2,207.00 | 2,207.00 | 2,207.00 | 2,207.00 | 10 |
31 May 2024 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 11 |
30 May 2024 | 2,137.00 | 2,137.00 | 2,137.00 | 2,137.00 | 2,137.00 | - |
29 May 2024 | 2,171.00 | 2,171.00 | 2,151.00 | 2,151.00 | 2,151.00 | 5 |
28 May 2024 | 2,206.00 | 2,206.00 | 2,189.00 | 2,189.00 | 2,189.00 | 1 |
27 May 2024 | 2,177.00 | 2,177.00 | 2,177.00 | 2,177.00 | 2,177.00 | - |
24 May 2024 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | - |
23 May 2024 | 2,187.00 | 2,187.00 | 2,187.00 | 2,187.00 | 2,187.00 | - |
22 May 2024 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | - |
21 May 2024 | 2,292.00 | 2,292.00 | 2,284.00 | 2,284.00 | 2,284.00 | 10 |
20 May 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - |
17 May 2024 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | - |
16 May 2024 | 2,282.00 | 2,282.00 | 2,282.00 | 2,282.00 | 2,282.00 | - |
15 May 2024 | 2,300.00 | 2,300.00 | 2,288.00 | 2,288.00 | 2,288.00 | 15 |
14 May 2024 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | - |
13 May 2024 | 2,298.00 | 2,298.00 | 2,297.00 | 2,297.00 | 2,297.00 | 1 |
10 May 2024 | 2,299.00 | 2,299.00 | 2,299.00 | 2,299.00 | 2,299.00 | - |
09 May 2024 | 2,299.00 | 2,299.00 | 2,299.00 | 2,299.00 | 2,299.00 | - |
08 May 2024 | 2,286.00 | 2,319.00 | 2,286.00 | 2,312.00 | 2,312.00 | 5 |
07 May 2024 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | - |
06 May 2024 | 2,287.00 | 2,287.00 | 2,287.00 | 2,287.00 | 2,287.00 | - |
03 May 2024 | 2,253.00 | 2,295.00 | 2,253.00 | 2,295.00 | 2,295.00 | 4 |
02 May 2024 | 2,224.00 | 2,224.00 | 2,224.00 | 2,224.00 | 2,224.00 | - |
02 May 2024 | 10 Dividend | |||||
30 Apr 2024 | 2,304.00 | 2,304.00 | 2,304.00 | 2,304.00 | 2,294.00 | - |
29 Apr 2024 | 2,352.00 | 2,352.00 | 2,352.00 | 2,352.00 | 2,341.79 | - |
26 Apr 2024 | 2,301.00 | 2,304.00 | 2,301.00 | 2,304.00 | 2,294.00 | 1 |
25 Apr 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,329.84 | - |
24 Apr 2024 | 2,362.00 | 2,362.00 | 2,362.00 | 2,362.00 | 2,351.75 | - |
23 Apr 2024 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,305.95 | - |
22 Apr 2024 | 2,327.00 | 2,327.00 | 2,327.00 | 2,327.00 | 2,316.90 | - |
19 Apr 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,290.02 | - |
18 Apr 2024 | 2,349.00 | 2,349.00 | 2,349.00 | 2,349.00 | 2,338.80 | - |
17 Apr 2024 | 2,279.00 | 2,279.00 | 2,279.00 | 2,279.00 | 2,269.11 | - |
16 Apr 2024 | 2,271.00 | 2,271.00 | 2,271.00 | 2,271.00 | 2,261.14 | - |
15 Apr 2024 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,235.26 | - |
12 Apr 2024 | 2,304.00 | 2,304.00 | 2,251.00 | 2,251.00 | 2,241.23 | 2 |
11 Apr 2024 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 2,262.14 | - |
10 Apr 2024 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,280.06 | - |
09 Apr 2024 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 2,317.90 | - |
08 Apr 2024 | 2,349.00 | 2,349.00 | 2,349.00 | 2,349.00 | 2,338.80 | - |
05 Apr 2024 | 2,351.00 | 2,351.00 | 2,351.00 | 2,351.00 | 2,340.80 | - |
04 Apr 2024 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,379.63 | - |
03 Apr 2024 | 2,342.00 | 2,342.00 | 2,342.00 | 2,342.00 | 2,331.83 | - |
02 Apr 2024 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 2,347.77 | - |
28 Mar 2024 | 2,390.50 | 2,390.50 | 2,390.50 | 2,390.50 | 2,380.12 | - |
27 Mar 2024 | 2,391.00 | 2,397.50 | 2,389.00 | 2,397.50 | 2,387.09 | 2 |
26 Mar 2024 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 2,385.60 | - |
25 Mar 2024 | 2,383.50 | 2,383.50 | 2,374.00 | 2,376.50 | 2,366.19 | 30 |
22 Mar 2024 | 2,391.00 | 2,391.00 | 2,391.00 | 2,391.00 | 2,380.62 | - |
21 Mar 2024 | 2,432.00 | 2,432.00 | 2,432.00 | 2,432.00 | 2,421.44 | - |
20 Mar 2024 | 2,319.50 | 2,319.50 | 2,319.50 | 2,319.50 | 2,309.43 | - |
19 Mar 2024 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 2,367.68 | - |
18 Mar 2024 | 2,390.50 | 2,390.50 | 2,373.50 | 2,373.50 | 2,363.20 | 4 |
15 Mar 2024 | 2,373.50 | 2,403.50 | 2,373.50 | 2,397.00 | 2,386.60 | 11 |
14 Mar 2024 | 2,355.00 | 2,405.00 | 2,355.00 | 2,405.00 | 2,394.56 | 5 |
13 Mar 2024 | 2,331.50 | 2,331.50 | 2,331.50 | 2,331.50 | 2,321.38 | - |
12 Mar 2024 | 2,311.00 | 2,311.00 | 2,311.00 | 2,311.00 | 2,300.97 | - |
11 Mar 2024 | 2,299.50 | 2,299.50 | 2,292.00 | 2,292.00 | 2,282.05 | 1 |
08 Mar 2024 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 2,314.91 | - |
07 Mar 2024 | 2,264.50 | 2,321.50 | 2,264.50 | 2,321.50 | 2,311.42 | 8 |
06 Mar 2024 | 2,242.00 | 2,284.00 | 2,242.00 | 2,284.00 | 2,274.09 | 5 |
05 Mar 2024 | 2,269.00 | 2,274.50 | 2,269.00 | 2,272.50 | 2,262.64 | 15 |
04 Mar 2024 | 2,304.00 | 2,304.00 | 2,304.00 | 2,304.00 | 2,294.00 | - |
01 Mar 2024 | 2,327.50 | 2,327.50 | 2,327.50 | 2,327.50 | 2,317.40 | - |
29 Feb 2024 | 2,323.00 | 2,323.00 | 2,323.00 | 2,323.00 | 2,312.92 | - |
28 Feb 2024 | 2,297.50 | 2,297.50 | 2,297.50 | 2,297.50 | 2,287.53 | - |
27 Feb 2024 | 2,293.50 | 2,293.50 | 2,293.50 | 2,293.50 | 2,283.55 | - |
26 Feb 2024 | 2,313.00 | 2,313.00 | 2,313.00 | 2,313.00 | 2,302.96 | - |
23 Feb 2024 | 2,273.50 | 2,306.50 | 2,273.50 | 2,306.50 | 2,296.49 | 11 |
22 Feb 2024 | 2,245.00 | 2,274.50 | 2,245.00 | 2,274.50 | 2,264.63 | 10 |
21 Feb 2024 | 2,216.00 | 2,216.00 | 2,216.00 | 2,216.00 | 2,206.38 | - |
20 Feb 2024 | 2,204.50 | 2,214.50 | 2,204.50 | 2,214.50 | 2,204.89 | 11 |
19 Feb 2024 | 2,187.50 | 2,214.50 | 2,187.50 | 2,214.50 | 2,204.89 | 1 |
16 Feb 2024 | 2,217.00 | 2,217.00 | 2,217.00 | 2,217.00 | 2,207.38 | - |
15 Feb 2024 | 2,153.00 | 2,153.00 | 2,153.00 | 2,153.00 | 2,143.66 | - |
14 Feb 2024 | 2,114.00 | 2,149.00 | 2,114.00 | 2,149.00 | 2,139.67 | 1 |
13 Feb 2024 | 2,178.50 | 2,178.50 | 2,161.00 | 2,161.00 | 2,151.62 | 2 |
13 Feb 2024 | 3.5 Dividend | |||||
12 Feb 2024 | 2,191.00 | 2,192.00 | 2,191.00 | 2,192.00 | 2,179.00 | 68 |
09 Feb 2024 | 2,131.00 | 2,131.00 | 2,131.00 | 2,131.00 | 2,118.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |