Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 2,724.50 | 2,734.50 | 2,707.00 | 2,711.00 | 2,711.00 | 6,821,729 |
13 June 2024 | 2,743.50 | 2,754.00 | 2,718.50 | 2,724.00 | 2,724.00 | 6,430,750 |
12 June 2024 | 2,759.00 | 2,775.50 | 2,740.00 | 2,744.50 | 2,744.50 | 16,206,847 |
11 June 2024 | 2,762.00 | 2,776.50 | 2,738.00 | 2,750.50 | 2,750.50 | 12,985,012 |
10 June 2024 | 2,717.50 | 2,757.50 | 2,695.00 | 2,757.50 | 2,757.50 | 12,221,002 |
07 June 2024 | 2,743.50 | 2,758.00 | 2,720.00 | 2,732.50 | 2,732.50 | 12,774,048 |
06 June 2024 | 2,728.50 | 2,744.50 | 2,701.00 | 2,736.50 | 2,736.50 | 8,822,394 |
05 June 2024 | 2,732.00 | 2,748.50 | 2,706.50 | 2,717.50 | 2,717.50 | 10,454,373 |
04 June 2024 | 2,740.50 | 2,754.00 | 2,696.00 | 2,723.00 | 2,723.00 | 15,059,526 |
03 June 2024 | 2,843.00 | 2,856.50 | 2,782.50 | 2,782.50 | 2,782.50 | 14,688,170 |
31 May 2024 | 2,797.50 | 2,824.00 | 2,794.50 | 2,811.50 | 2,811.50 | 24,113,173 |
30 May 2024 | 2,784.00 | 2,818.50 | 2,773.00 | 2,797.00 | 2,797.00 | 21,291,111 |
29 May 2024 | 2,799.00 | 2,832.50 | 2,763.50 | 2,801.50 | 2,801.50 | 11,146,569 |
28 May 2024 | 2,782.50 | 2,799.00 | 2,762.00 | 2,780.50 | 2,780.50 | 7,716,088 |
24 May 2024 | 2,754.00 | 2,789.50 | 2,736.00 | 2,772.00 | 2,772.00 | 5,380,752 |
23 May 2024 | 2,760.50 | 2,784.50 | 2,743.50 | 2,772.50 | 2,772.50 | 17,073,225 |
22 May 2024 | 2,776.50 | 2,789.00 | 2,751.00 | 2,760.50 | 2,760.50 | 24,840,671 |
21 May 2024 | 2,796.00 | 2,821.00 | 2,778.00 | 2,803.50 | 2,803.50 | 17,215,410 |
20 May 2024 | 2,824.50 | 2,852.00 | 2,786.00 | 2,804.00 | 2,804.00 | 9,161,063 |
17 May 2024 | 2,824.50 | 2,834.50 | 2,798.00 | 2,804.50 | 2,804.50 | 25,245,178 |
16 May 2024 | 2,849.00 | 2,852.00 | 2,799.00 | 2,829.00 | 2,829.00 | 31,351,272 |
16 May 2024 | 34.4 Dividend | |||||
15 May 2024 | 2,925.00 | 2,938.00 | 2,847.00 | 2,869.00 | 2,834.60 | 7,637,008 |
14 May 2024 | 2,930.50 | 2,955.00 | 2,900.00 | 2,901.00 | 2,866.22 | 41,316,273 |
13 May 2024 | 2,940.00 | 2,961.00 | 2,921.50 | 2,937.00 | 2,901.78 | 7,536,239 |
10 May 2024 | 2,922.50 | 2,949.00 | 2,891.00 | 2,946.00 | 2,910.68 | 13,034,943 |
09 May 2024 | 2,896.50 | 2,924.00 | 2,874.00 | 2,908.50 | 2,873.63 | 22,289,547 |
08 May 2024 | 2,899.50 | 2,906.00 | 2,870.50 | 2,891.50 | 2,856.83 | 31,072,062 |
07 May 2024 | 2,889.00 | 2,912.00 | 2,881.50 | 2,895.00 | 2,860.29 | 13,614,305 |
03 May 2024 | 2,872.00 | 2,890.50 | 2,846.00 | 2,858.50 | 2,824.23 | 5,653,859 |
02 May 2024 | 2,868.00 | 2,894.50 | 2,827.50 | 2,873.00 | 2,838.55 | 1,095,027 |
01 May 2024 | 2,875.00 | 2,817.50 | 2,814.50 | 2,819.00 | 2,785.20 | 3,437,262 |
30 Apr 2024 | 2,891.50 | 2,904.00 | 2,863.00 | 2,863.00 | 2,828.67 | 1,679,663 |
29 Apr 2024 | 2,899.00 | 2,917.00 | 2,887.00 | 2,887.50 | 2,852.88 | 4,789,618 |
26 Apr 2024 | 2,901.50 | 2,913.61 | 2,891.04 | 2,903.50 | 2,868.69 | 8,894,321 |
25 Apr 2024 | 2,907.00 | 2,919.50 | 2,884.50 | 2,901.00 | 2,866.22 | 11,961,757 |
24 Apr 2024 | 2,912.00 | 2,922.00 | 2,901.00 | 2,907.00 | 2,872.14 | 22,456,375 |
23 Apr 2024 | 2,907.00 | 2,922.50 | 2,888.00 | 2,895.00 | 2,860.29 | 11,082,204 |
22 Apr 2024 | 2,869.00 | 2,912.50 | 2,863.50 | 2,907.00 | 2,872.14 | 13,320,741 |
19 Apr 2024 | 2,837.00 | 2,855.50 | 2,755.00 | 2,851.00 | 2,816.82 | 9,858,971 |
18 Apr 2024 | 2,839.00 | 2,855.00 | 2,818.00 | 2,841.50 | 2,807.43 | 19,792,990 |
17 Apr 2024 | 2,833.00 | 2,855.50 | 2,823.00 | 2,846.00 | 2,811.88 | 15,235,252 |
16 Apr 2024 | 2,860.00 | 2,874.00 | 2,822.00 | 2,834.50 | 2,800.51 | 12,566,764 |
15 Apr 2024 | 2,901.50 | 2,912.00 | 2,877.50 | 2,889.50 | 2,854.85 | 17,809,474 |
12 Apr 2024 | 2,882.50 | 2,952.00 | 2,882.50 | 2,937.00 | 2,901.78 | 10,735,186 |
11 Apr 2024 | 2,874.50 | 2,898.50 | 2,843.50 | 2,857.00 | 2,822.74 | 15,046,402 |
10 Apr 2024 | 2,849.50 | 2,873.00 | 2,843.50 | 2,869.00 | 2,834.60 | 21,922,895 |
09 Apr 2024 | 2,812.50 | 2,847.50 | 2,810.00 | 2,828.50 | 2,794.59 | 20,725,997 |
08 Apr 2024 | 2,781.50 | 2,825.50 | 2,773.78 | 2,814.00 | 2,780.26 | 19,999,951 |
05 Apr 2024 | 2,763.00 | 2,785.50 | 2,756.50 | 2,780.00 | 2,746.67 | 16,453,629 |
04 Apr 2024 | 2,746.00 | 2,800.00 | 2,735.00 | 2,764.00 | 2,730.86 | 18,581,660 |
03 Apr 2024 | 2,739.00 | 2,750.50 | 2,712.50 | 2,747.50 | 2,714.56 | 23,986,290 |
02 Apr 2024 | 2,663.00 | 2,725.00 | 2,652.50 | 2,717.00 | 2,684.42 | 19,834,937 |
28 Mar 2024 | 2,624.00 | 2,636.58 | 2,613.00 | 2,625.00 | 2,593.53 | 11,721,252 |
27 Mar 2024 | 2,621.00 | 2,632.10 | 2,606.00 | 2,613.00 | 2,581.67 | 6,453,579 |
26 Mar 2024 | 2,645.50 | 2,665.50 | 2,639.50 | 2,647.00 | 2,615.26 | 13,828,709 |
25 Mar 2024 | 2,633.50 | 2,656.00 | 2,633.50 | 2,650.50 | 2,618.72 | 10,622,000 |
22 Mar 2024 | 2,622.50 | 2,643.00 | 2,617.50 | 2,632.00 | 2,600.44 | 10,605,796 |
21 Mar 2024 | 2,602.00 | 2,633.00 | 2,597.00 | 2,621.50 | 2,590.07 | 27,803,191 |
20 Mar 2024 | 2,588.00 | 2,594.00 | 2,576.50 | 2,591.50 | 2,560.43 | 25,023,460 |
19 Mar 2024 | 2,569.50 | 2,598.50 | 2,559.00 | 2,594.00 | 2,562.90 | 11,083,889 |
18 Mar 2024 | 2,557.50 | 2,573.50 | 2,549.09 | 2,560.50 | 2,529.80 | 16,264,114 |
15 Mar 2024 | 2,550.00 | 2,560.10 | 2,544.00 | 2,548.50 | 2,517.94 | 33,727,529 |
14 Mar 2024 | 2,529.50 | 2,548.00 | 2,520.00 | 2,538.00 | 2,507.57 | 21,882,474 |
13 Mar 2024 | 2,493.00 | 2,531.50 | 2,488.50 | 2,527.50 | 2,497.19 | 18,555,468 |
12 Mar 2024 | 2,492.00 | 2,519.00 | 2,487.00 | 2,497.00 | 2,467.06 | 12,187,000 |
11 Mar 2024 | 2,460.00 | 2,476.00 | 2,452.00 | 2,472.50 | 2,442.85 | 9,689,786 |
08 Mar 2024 | 2,486.00 | 2,508.00 | 2,469.00 | 2,471.00 | 2,441.37 | 14,830,911 |
07 Mar 2024 | 2,475.00 | 2,487.00 | 2,461.00 | 2,482.00 | 2,452.24 | 16,960,453 |
06 Mar 2024 | 2,451.50 | 2,499.50 | 2,444.00 | 2,488.50 | 2,458.66 | 28,106,873 |
05 Mar 2024 | 2,445.00 | 2,457.50 | 2,427.50 | 2,452.50 | 2,423.09 | 17,048,578 |
04 Mar 2024 | 2,494.00 | 2,504.00 | 2,459.39 | 2,460.50 | 2,431.00 | 21,115,815 |
01 Mar 2024 | 2,474.50 | 2,497.00 | 2,467.00 | 2,494.50 | 2,464.59 | 18,744,276 |
29 Feb 2024 | 2,446.50 | 2,471.00 | 2,445.00 | 2,457.00 | 2,427.54 | 26,817,847 |
28 Feb 2024 | 2,470.00 | 2,479.50 | 2,452.94 | 2,459.50 | 2,430.01 | 14,404,397 |
27 Feb 2024 | 2,468.00 | 2,490.00 | 2,466.00 | 2,473.50 | 2,443.84 | 15,943,347 |
26 Feb 2024 | 2,487.00 | 2,491.00 | 2,453.22 | 2,470.50 | 2,440.88 | 38,889,651 |
23 Feb 2024 | 2,503.00 | 2,517.50 | 2,468.50 | 2,494.00 | 2,464.10 | 16,289,375 |
22 Feb 2024 | 2,520.00 | 2,529.50 | 2,500.50 | 2,506.50 | 2,476.45 | 13,411,266 |
21 Feb 2024 | 2,484.50 | 2,510.50 | 2,479.00 | 2,508.00 | 2,477.93 | 10,394,137 |
20 Feb 2024 | 2,503.50 | 2,520.15 | 2,476.50 | 2,488.00 | 2,458.17 | 17,859,865 |
19 Feb 2024 | 2,489.00 | 2,512.00 | 2,483.50 | 2,508.00 | 2,477.93 | 17,068,719 |
16 Feb 2024 | 2,486.00 | 2,505.50 | 2,480.00 | 2,497.00 | 2,467.06 | 27,305,002 |
15 Feb 2024 | 2,466.00 | 2,481.50 | 2,425.50 | 2,464.00 | 2,434.46 | 10,042,426 |
15 Feb 2024 | 26.9 Dividend | |||||
14 Feb 2024 | 2,495.00 | 2,514.55 | 2,490.50 | 2,497.50 | 2,440.98 | 18,969,613 |
13 Feb 2024 | 2,499.00 | 2,518.00 | 2,477.00 | 2,488.50 | 2,432.18 | 13,188,617 |
12 Feb 2024 | 2,487.00 | 2,510.61 | 2,474.35 | 2,495.50 | 2,439.02 | 6,934,746 |
09 Feb 2024 | 2,480.00 | 2,509.00 | 2,477.00 | 2,487.50 | 2,431.20 | 12,166,053 |
08 Feb 2024 | 2,473.00 | 2,493.00 | 2,445.00 | 2,478.50 | 2,422.41 | 11,570,355 |
07 Feb 2024 | 2,479.50 | 2,496.00 | 2,460.50 | 2,471.00 | 2,415.08 | 22,136,288 |
06 Feb 2024 | 2,485.50 | 2,504.73 | 2,480.00 | 2,489.00 | 2,432.67 | 21,017,786 |
05 Feb 2024 | 2,472.50 | 2,488.00 | 2,464.00 | 2,471.00 | 2,415.08 | 56,024,537 |
02 Feb 2024 | 2,494.00 | 2,502.00 | 2,461.00 | 2,471.50 | 2,415.57 | 21,342,874 |
01 Feb 2024 | 2,480.00 | 2,533.00 | 2,469.50 | 2,506.00 | 2,449.28 | 28,001,858 |
31 Jan 2024 | 2,480.00 | 2,481.50 | 2,447.00 | 2,447.00 | 2,391.62 | 13,688,507 |
30 Jan 2024 | 2,454.50 | 2,475.00 | 2,447.00 | 2,474.00 | 2,418.01 | 8,929,539 |
29 Jan 2024 | 2,456.50 | 2,474.50 | 2,444.50 | 2,452.00 | 2,396.51 | 17,512,786 |
26 Jan 2024 | 2,425.50 | 2,440.39 | 2,423.00 | 2,429.50 | 2,374.52 | 19,249,757 |
25 Jan 2024 | 2,391.50 | 2,412.00 | 2,387.50 | 2,391.00 | 2,336.89 | 18,481,662 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |