Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 2,703.00 | 2,737.30 | 2,688.70 | 2,699.30 | 2,699.30 | 4,014 |
04 Jul 2024 | 2,696.00 | 2,722.85 | 2,680.00 | 2,694.65 | 2,694.65 | 2,429 |
03 Jul 2024 | 2,689.40 | 2,742.00 | 2,670.00 | 2,696.55 | 2,696.55 | 7,397 |
02 Jul 2024 | 2,685.45 | 2,695.00 | 2,666.85 | 2,672.95 | 2,672.95 | 4,281 |
01 Jul 2024 | 2,679.00 | 2,700.00 | 2,640.15 | 2,684.15 | 2,684.15 | 5,352 |
28 Jun 2024 | 2,719.85 | 2,719.85 | 2,671.45 | 2,680.50 | 2,680.50 | 11,727 |
27 Jun 2024 | 2,663.00 | 2,731.70 | 2,660.10 | 2,692.20 | 2,692.20 | 15,047 |
26 Jun 2024 | 2,706.00 | 2,719.75 | 2,665.00 | 2,683.55 | 2,683.55 | 2,797 |
25 Jun 2024 | 2,697.95 | 2,734.65 | 2,666.85 | 2,701.40 | 2,701.40 | 17,748 |
24 Jun 2024 | 2,660.00 | 2,704.70 | 2,648.80 | 2,664.30 | 2,664.30 | 5,938 |
21 Jun 2024 | 2,630.10 | 2,716.35 | 2,630.10 | 2,653.60 | 2,653.60 | 765,169 |
20 Jun 2024 | 2,620.00 | 2,650.00 | 2,585.60 | 2,616.05 | 2,616.05 | 15,760 |
19 Jun 2024 | 2,555.85 | 2,643.75 | 2,539.00 | 2,596.50 | 2,596.50 | 7,479 |
18 Jun 2024 | 2,584.75 | 2,591.60 | 2,537.05 | 2,561.50 | 2,561.50 | 3,764 |
14 Jun 2024 | 2,597.75 | 2,597.75 | 2,557.15 | 2,577.25 | 2,577.25 | 2,088 |
13 Jun 2024 | 2,629.45 | 2,629.45 | 2,554.95 | 2,564.85 | 2,564.85 | 3,322 |
12 Jun 2024 | 2,558.15 | 2,623.00 | 2,554.10 | 2,595.60 | 2,595.60 | 15,347 |
11 Jun 2024 | 2,565.00 | 2,589.45 | 2,548.45 | 2,555.55 | 2,555.55 | 2,764 |
10 Jun 2024 | 2,560.00 | 2,579.80 | 2,521.05 | 2,561.90 | 2,561.90 | 13,896 |
07 Jun 2024 | 2,543.95 | 2,573.50 | 2,535.05 | 2,543.55 | 2,543.55 | 3,165 |
07 Jun 2024 | 20 Dividend | |||||
06 Jun 2024 | 2,515.00 | 2,559.45 | 2,506.00 | 2,544.25 | 2,524.25 | 13,371 |
05 Jun 2024 | 2,415.00 | 2,501.45 | 2,371.30 | 2,491.05 | 2,471.47 | 3,826 |
04 Jun 2024 | 2,451.00 | 2,451.05 | 2,229.05 | 2,367.05 | 2,348.44 | 31,296 |
03 Jun 2024 | 2,464.30 | 2,506.15 | 2,421.00 | 2,447.60 | 2,428.36 | 4,798 |
31 May 2024 | 2,460.00 | 2,461.95 | 2,403.90 | 2,415.85 | 2,396.86 | 8,828 |
30 May 2024 | 2,518.00 | 2,518.00 | 2,434.60 | 2,444.50 | 2,425.28 | 4,340 |
29 May 2024 | 2,526.65 | 2,533.05 | 2,501.00 | 2,506.65 | 2,486.95 | 6,738 |
28 May 2024 | 2,552.35 | 2,558.00 | 2,515.00 | 2,526.60 | 2,506.74 | 8,895 |
27 May 2024 | 2,552.65 | 2,576.55 | 2,524.00 | 2,549.25 | 2,529.21 | 3,152 |
24 May 2024 | 2,581.05 | 2,609.95 | 2,555.20 | 2,560.10 | 2,539.98 | 7,823 |
23 May 2024 | 2,617.15 | 2,630.90 | 2,563.10 | 2,593.15 | 2,572.77 | 9,639 |
22 May 2024 | 2,632.25 | 2,689.85 | 2,595.00 | 2,617.30 | 2,596.73 | 13,937 |
21 May 2024 | 2,611.00 | 2,630.95 | 2,590.00 | 2,605.40 | 2,584.92 | 9,882 |
17 May 2024 | 2,639.95 | 2,651.70 | 2,591.45 | 2,634.40 | 2,613.69 | 8,053 |
16 May 2024 | 2,650.05 | 2,655.65 | 2,604.00 | 2,625.80 | 2,605.16 | 5,433 |
15 May 2024 | 2,630.05 | 2,651.45 | 2,622.45 | 2,628.20 | 2,607.54 | 2,839 |
14 May 2024 | 2,644.35 | 2,646.95 | 2,615.50 | 2,624.80 | 2,604.17 | 4,718 |
13 May 2024 | 2,650.05 | 2,674.40 | 2,621.00 | 2,646.55 | 2,625.75 | 2,218 |
10 May 2024 | 2,645.05 | 2,671.80 | 2,628.00 | 2,665.25 | 2,644.30 | 3,051 |
09 May 2024 | 2,722.05 | 2,749.05 | 2,635.00 | 2,642.60 | 2,621.83 | 4,852 |
08 May 2024 | 2,741.35 | 2,777.65 | 2,705.50 | 2,717.35 | 2,695.99 | 7,263 |
07 May 2024 | 2,784.00 | 2,809.10 | 2,701.00 | 2,760.40 | 2,738.70 | 9,439 |
06 May 2024 | 2,803.15 | 2,820.05 | 2,754.00 | 2,783.10 | 2,761.22 | 34,237 |
03 May 2024 | 2,881.80 | 2,890.40 | 2,774.35 | 2,801.05 | 2,779.03 | 28,779 |
02 May 2024 | 2,704.80 | 2,913.00 | 2,700.10 | 2,861.35 | 2,838.86 | 166,883 |
30 Apr 2024 | 2,636.05 | 2,671.00 | 2,626.20 | 2,648.20 | 2,627.38 | 7,741 |
29 Apr 2024 | 2,622.05 | 2,647.10 | 2,605.00 | 2,625.05 | 2,604.42 | 6,224 |
26 Apr 2024 | 2,662.45 | 2,680.00 | 2,626.00 | 2,635.25 | 2,614.53 | 1,506 |
25 Apr 2024 | 2,632.00 | 2,668.00 | 2,627.05 | 2,656.15 | 2,635.27 | 7,343 |
24 Apr 2024 | 2,638.95 | 2,675.00 | 2,622.15 | 2,637.10 | 2,616.37 | 9,692 |
23 Apr 2024 | 2,614.95 | 2,651.00 | 2,588.90 | 2,637.25 | 2,616.52 | 10,681 |
22 Apr 2024 | 2,537.90 | 2,611.00 | 2,537.90 | 2,602.25 | 2,581.79 | 3,729 |
19 Apr 2024 | 2,517.10 | 2,585.00 | 2,496.30 | 2,526.05 | 2,506.19 | 4,231 |
18 Apr 2024 | 2,598.35 | 2,615.00 | 2,530.00 | 2,536.05 | 2,516.11 | 3,312 |
16 Apr 2024 | 2,555.00 | 2,610.25 | 2,530.10 | 2,570.75 | 2,550.54 | 8,225 |
15 Apr 2024 | 2,550.00 | 2,570.95 | 2,513.15 | 2,553.35 | 2,533.28 | 2,413 |
12 Apr 2024 | 2,550.15 | 2,605.00 | 2,550.15 | 2,579.55 | 2,559.27 | 13,573 |
10 Apr 2024 | 2,555.30 | 2,585.00 | 2,555.30 | 2,564.45 | 2,544.29 | 6,586 |
09 Apr 2024 | 2,579.75 | 2,579.75 | 2,548.70 | 2,563.55 | 2,543.40 | 2,278 |
08 Apr 2024 | 2,542.35 | 2,577.95 | 2,531.25 | 2,555.00 | 2,534.92 | 8,903 |
05 Apr 2024 | 2,541.00 | 2,569.90 | 2,539.15 | 2,544.05 | 2,524.05 | 7,178 |
04 Apr 2024 | 2,600.05 | 2,618.45 | 2,536.15 | 2,540.70 | 2,520.73 | 9,071 |
03 Apr 2024 | 2,599.65 | 2,616.30 | 2,576.00 | 2,609.00 | 2,588.49 | 4,723 |
02 Apr 2024 | 2,711.70 | 2,711.70 | 2,590.00 | 2,619.95 | 2,599.35 | 10,389 |
01 Apr 2024 | 2,640.65 | 2,720.25 | 2,640.65 | 2,710.80 | 2,689.49 | 8,704 |
28 Mar 2024 | 2,719.35 | 2,719.35 | 2,610.45 | 2,645.75 | 2,624.95 | 12,052 |
27 Mar 2024 | 2,719.95 | 2,739.40 | 2,672.60 | 2,685.05 | 2,663.94 | 3,326 |
26 Mar 2024 | 2,669.75 | 2,704.50 | 2,659.35 | 2,687.20 | 2,666.08 | 8,904 |
22 Mar 2024 | 2,670.00 | 2,691.80 | 2,642.90 | 2,679.05 | 2,657.99 | 1,766 |
21 Mar 2024 | 2,587.40 | 2,688.00 | 2,587.40 | 2,678.45 | 2,657.40 | 2,568 |
20 Mar 2024 | 2,565.15 | 2,612.00 | 2,550.00 | 2,582.35 | 2,562.05 | 1,808 |
19 Mar 2024 | 2,607.80 | 2,617.25 | 2,582.40 | 2,593.40 | 2,573.01 | 752 |
18 Mar 2024 | 2,649.45 | 2,649.45 | 2,576.60 | 2,604.90 | 2,584.42 | 1,707 |
15 Mar 2024 | 2,594.15 | 2,660.85 | 2,594.15 | 2,627.45 | 2,606.80 | 2,878 |
14 Mar 2024 | 2,480.05 | 2,625.00 | 2,473.00 | 2,614.65 | 2,594.10 | 8,165 |
13 Mar 2024 | 2,630.40 | 2,675.00 | 2,505.40 | 2,518.30 | 2,498.50 | 16,456 |
12 Mar 2024 | 2,572.90 | 2,688.00 | 2,568.05 | 2,614.75 | 2,594.20 | 29,761 |
11 Mar 2024 | 2,605.95 | 2,616.85 | 2,533.00 | 2,542.35 | 2,522.36 | 1,575 |
07 Mar 2024 | 2,600.00 | 2,638.45 | 2,585.10 | 2,608.65 | 2,588.14 | 2,324 |
06 Mar 2024 | 2,638.25 | 2,638.25 | 2,564.25 | 2,578.70 | 2,558.43 | 1,889 |
05 Mar 2024 | 2,623.00 | 2,660.00 | 2,607.05 | 2,638.30 | 2,617.56 | 5,807 |
04 Mar 2024 | 2,656.25 | 2,671.20 | 2,623.85 | 2,625.20 | 2,604.56 | 2,019 |
01 Mar 2024 | 2,652.00 | 2,667.85 | 2,625.85 | 2,658.50 | 2,637.60 | 1,471 |
29 Feb 2024 | 2,657.00 | 2,670.55 | 2,608.70 | 2,652.00 | 2,631.15 | 3,467 |
28 Feb 2024 | 2,735.95 | 2,735.95 | 2,641.00 | 2,656.65 | 2,635.77 | 3,907 |
27 Feb 2024 | 2,675.15 | 2,713.55 | 2,670.00 | 2,709.15 | 2,687.85 | 8,740 |
26 Feb 2024 | 2,679.80 | 2,705.65 | 2,655.75 | 2,684.50 | 2,663.40 | 3,740 |
23 Feb 2024 | 2,718.35 | 2,720.25 | 2,662.05 | 2,669.00 | 2,648.02 | 3,544 |
22 Feb 2024 | 2,707.65 | 2,726.05 | 2,686.55 | 2,705.30 | 2,684.03 | 7,685 |
21 Feb 2024 | 2,799.65 | 2,799.65 | 2,691.00 | 2,717.85 | 2,696.49 | 5,901 |
20 Feb 2024 | 2,769.45 | 2,791.75 | 2,734.10 | 2,777.65 | 2,755.82 | 7,204 |
19 Feb 2024 | 2,773.85 | 2,803.60 | 2,759.95 | 2,778.60 | 2,756.76 | 2,550 |
16 Feb 2024 | 2,725.15 | 2,786.60 | 2,714.50 | 2,774.10 | 2,752.29 | 4,722 |
15 Feb 2024 | 2,706.70 | 2,744.15 | 2,685.20 | 2,729.05 | 2,707.60 | 6,375 |
14 Feb 2024 | 2,676.15 | 2,729.50 | 2,676.15 | 2,706.00 | 2,684.73 | 2,922 |
13 Feb 2024 | 2,759.85 | 2,759.85 | 2,640.35 | 2,698.45 | 2,677.24 | 12,600 |
12 Feb 2024 | 2,693.75 | 2,767.75 | 2,693.75 | 2,743.95 | 2,722.38 | 8,703 |
09 Feb 2024 | 2,690.15 | 2,709.70 | 2,650.00 | 2,694.10 | 2,672.92 | 2,611 |
08 Feb 2024 | 2,699.45 | 2,715.60 | 2,665.00 | 2,682.75 | 2,661.66 | 19,329 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |