Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 1,960.00 | 1,996.50 | 1,931.50 | 1,936.00 | 1,936.00 | 604,400 |
19 June 2024 | 1,981.00 | 2,020.00 | 1,952.00 | 1,972.50 | 1,972.50 | 1,462,200 |
18 June 2024 | 1,912.00 | 1,984.50 | 1,912.00 | 1,980.00 | 1,980.00 | 1,948,200 |
17 June 2024 | 1,850.00 | 1,905.50 | 1,836.00 | 1,894.50 | 1,894.50 | 970,600 |
14 June 2024 | 1,838.00 | 1,869.00 | 1,828.50 | 1,849.50 | 1,849.50 | 942,600 |
13 June 2024 | 1,829.00 | 1,904.50 | 1,818.50 | 1,850.50 | 1,850.50 | 1,702,600 |
12 June 2024 | 1,835.00 | 1,880.50 | 1,769.00 | 1,770.50 | 1,770.50 | 1,020,100 |
11 June 2024 | 1,754.00 | 1,791.00 | 1,727.00 | 1,772.50 | 1,772.50 | 639,800 |
10 June 2024 | 1,749.50 | 1,763.50 | 1,736.00 | 1,755.00 | 1,755.00 | 711,600 |
07 June 2024 | 1,750.00 | 1,781.50 | 1,741.00 | 1,778.50 | 1,778.50 | 717,700 |
06 June 2024 | 1,830.00 | 1,830.00 | 1,742.00 | 1,747.00 | 1,747.00 | 2,017,100 |
05 June 2024 | 1,850.00 | 1,880.50 | 1,830.00 | 1,835.50 | 1,835.50 | 1,166,500 |
04 June 2024 | 1,763.00 | 1,840.00 | 1,753.50 | 1,829.50 | 1,829.50 | 855,700 |
03 June 2024 | 1,808.00 | 1,814.00 | 1,750.50 | 1,759.50 | 1,759.50 | 661,000 |
31 May 2024 | 1,750.00 | 1,785.00 | 1,747.00 | 1,783.50 | 1,783.50 | 1,202,600 |
30 May 2024 | 1,675.00 | 1,744.00 | 1,674.00 | 1,724.50 | 1,724.50 | 718,500 |
29 May 2024 | 1,750.00 | 1,753.00 | 1,689.50 | 1,693.00 | 1,693.00 | 1,303,200 |
28 May 2024 | 1,767.50 | 1,789.00 | 1,740.50 | 1,750.00 | 1,750.00 | 835,800 |
27 May 2024 | 1,764.00 | 1,774.00 | 1,738.50 | 1,750.00 | 1,750.00 | 690,700 |
24 May 2024 | 1,728.00 | 1,777.00 | 1,721.50 | 1,749.50 | 1,749.50 | 961,800 |
23 May 2024 | 1,774.50 | 1,777.00 | 1,708.50 | 1,750.00 | 1,750.00 | 1,180,700 |
22 May 2024 | 1,770.00 | 1,791.50 | 1,746.50 | 1,785.50 | 1,785.50 | 708,600 |
21 May 2024 | 1,820.00 | 1,845.50 | 1,770.00 | 1,777.50 | 1,777.50 | 863,300 |
20 May 2024 | 1,775.00 | 1,821.50 | 1,748.00 | 1,817.50 | 1,817.50 | 856,100 |
17 May 2024 | 1,828.00 | 1,844.50 | 1,785.00 | 1,810.00 | 1,810.00 | 748,400 |
16 May 2024 | 1,892.50 | 1,910.00 | 1,825.00 | 1,861.00 | 1,861.00 | 1,150,000 |
15 May 2024 | 2,056.50 | 2,059.00 | 1,806.00 | 1,883.00 | 1,883.00 | 2,810,800 |
14 May 2024 | 1,756.00 | 1,814.00 | 1,752.50 | 1,806.50 | 1,806.50 | 1,255,700 |
13 May 2024 | 1,730.00 | 1,747.00 | 1,724.50 | 1,731.50 | 1,731.50 | 485,700 |
10 May 2024 | 1,762.00 | 1,769.00 | 1,724.00 | 1,739.50 | 1,739.50 | 761,400 |
09 May 2024 | 1,780.00 | 1,793.50 | 1,752.50 | 1,765.00 | 1,765.00 | 973,200 |
08 May 2024 | 1,766.00 | 1,818.00 | 1,763.50 | 1,784.50 | 1,784.50 | 1,524,800 |
07 May 2024 | 1,738.50 | 1,775.00 | 1,730.50 | 1,765.50 | 1,765.50 | 1,670,100 |
02 May 2024 | 1,650.00 | 1,668.50 | 1,602.00 | 1,605.00 | 1,605.00 | 1,165,100 |
01 May 2024 | 1,621.00 | 1,649.50 | 1,611.00 | 1,637.50 | 1,637.50 | 795,200 |
30 Apr 2024 | 1,603.50 | 1,627.00 | 1,588.00 | 1,614.50 | 1,614.50 | 1,117,200 |
26 Apr 2024 | 1,545.00 | 1,570.00 | 1,522.00 | 1,566.50 | 1,566.50 | 1,371,600 |
25 Apr 2024 | 1,590.00 | 1,590.50 | 1,551.00 | 1,557.00 | 1,557.00 | 1,054,600 |
24 Apr 2024 | 1,643.00 | 1,643.00 | 1,600.00 | 1,608.50 | 1,608.50 | 1,022,300 |
23 Apr 2024 | 1,650.00 | 1,658.00 | 1,591.00 | 1,613.50 | 1,613.50 | 1,045,800 |
22 Apr 2024 | 1,600.00 | 1,634.00 | 1,597.00 | 1,634.00 | 1,634.00 | 1,039,800 |
19 Apr 2024 | 1,590.50 | 1,607.50 | 1,546.00 | 1,571.50 | 1,571.50 | 1,540,000 |
18 Apr 2024 | 1,592.00 | 1,659.50 | 1,587.00 | 1,626.00 | 1,626.00 | 939,300 |
17 Apr 2024 | 1,652.50 | 1,652.50 | 1,590.00 | 1,593.50 | 1,593.50 | 1,023,100 |
16 Apr 2024 | 1,609.00 | 1,688.00 | 1,600.50 | 1,667.50 | 1,667.50 | 1,430,600 |
15 Apr 2024 | 1,705.00 | 1,722.00 | 1,630.50 | 1,638.00 | 1,638.00 | 1,754,100 |
12 Apr 2024 | 1,846.00 | 1,857.00 | 1,763.00 | 1,772.50 | 1,772.50 | 993,000 |
11 Apr 2024 | 1,800.00 | 1,823.50 | 1,781.00 | 1,822.00 | 1,822.00 | 986,400 |
10 Apr 2024 | 1,891.00 | 1,907.50 | 1,852.00 | 1,854.00 | 1,854.00 | 896,900 |
09 Apr 2024 | 1,882.50 | 1,918.00 | 1,872.00 | 1,902.50 | 1,902.50 | 739,300 |
08 Apr 2024 | 1,899.00 | 1,914.50 | 1,855.00 | 1,887.00 | 1,887.00 | 905,900 |
05 Apr 2024 | 1,874.50 | 1,899.50 | 1,855.00 | 1,893.50 | 1,893.50 | 882,600 |
04 Apr 2024 | 1,922.00 | 1,942.00 | 1,904.00 | 1,914.50 | 1,914.50 | 1,009,400 |
03 Apr 2024 | 1,933.00 | 1,945.50 | 1,915.00 | 1,918.00 | 1,918.00 | 762,500 |
02 Apr 2024 | 2,020.50 | 2,026.00 | 1,952.00 | 1,961.50 | 1,961.50 | 1,027,800 |
01 Apr 2024 | 2,061.00 | 2,062.00 | 2,021.00 | 2,036.50 | 2,036.50 | 589,400 |
29 Mar 2024 | 2,047.00 | 2,067.00 | 2,026.00 | 2,038.50 | 2,038.50 | 238,400 |
28 Mar 2024 | 2,052.00 | 2,058.50 | 2,012.00 | 2,041.50 | 2,041.50 | 975,500 |
28 Mar 2024 | 2.35 Dividend | |||||
27 Mar 2024 | 2,064.00 | 2,089.00 | 2,048.00 | 2,057.50 | 2,055.15 | 668,700 |
26 Mar 2024 | 2,048.00 | 2,081.00 | 2,044.00 | 2,064.50 | 2,062.14 | 1,011,300 |
25 Mar 2024 | 2,142.50 | 2,142.50 | 2,057.00 | 2,063.50 | 2,061.14 | 772,800 |
22 Mar 2024 | 2,115.00 | 2,140.00 | 2,096.00 | 2,127.00 | 2,124.57 | 320,300 |
21 Mar 2024 | 2,144.00 | 2,153.00 | 2,125.50 | 2,134.00 | 2,131.56 | 611,800 |
19 Mar 2024 | 2,137.50 | 2,137.50 | 2,086.00 | 2,108.50 | 2,106.09 | 728,000 |
18 Mar 2024 | 2,102.00 | 2,148.00 | 2,090.00 | 2,148.00 | 2,145.55 | 383,500 |
15 Mar 2024 | 2,109.00 | 2,143.50 | 2,084.50 | 2,108.50 | 2,106.09 | 799,200 |
14 Mar 2024 | 2,138.00 | 2,147.00 | 2,090.00 | 2,112.00 | 2,109.59 | 566,500 |
13 Mar 2024 | 2,126.00 | 2,154.50 | 2,108.00 | 2,137.50 | 2,135.06 | 774,000 |
12 Mar 2024 | 2,066.00 | 2,127.00 | 2,065.00 | 2,126.00 | 2,123.57 | 904,500 |
11 Mar 2024 | 2,067.50 | 2,088.50 | 2,043.50 | 2,069.00 | 2,066.64 | 931,500 |
08 Mar 2024 | 2,101.00 | 2,137.50 | 2,075.00 | 2,100.00 | 2,097.60 | 1,242,300 |
07 Mar 2024 | 2,215.00 | 2,221.00 | 2,149.00 | 2,149.50 | 2,147.04 | 856,800 |
06 Mar 2024 | 2,158.00 | 2,247.00 | 2,131.00 | 2,201.00 | 2,198.49 | 1,034,300 |
05 Mar 2024 | 2,285.50 | 2,297.50 | 2,199.50 | 2,202.50 | 2,199.98 | 1,549,200 |
04 Mar 2024 | 2,459.00 | 2,471.00 | 2,330.00 | 2,330.50 | 2,327.84 | 1,381,300 |
01 Mar 2024 | 2,394.50 | 2,459.50 | 2,376.00 | 2,448.00 | 2,445.20 | 1,048,700 |
29 Feb 2024 | 2,344.50 | 2,376.00 | 2,332.50 | 2,357.50 | 2,354.81 | 996,700 |
28 Feb 2024 | 2,280.00 | 2,385.00 | 2,259.00 | 2,376.00 | 2,373.29 | 1,159,600 |
27 Feb 2024 | 2,232.00 | 2,295.00 | 2,232.00 | 2,286.50 | 2,283.89 | 956,200 |
26 Feb 2024 | 2,192.50 | 2,252.50 | 2,161.00 | 2,226.50 | 2,223.96 | 1,066,900 |
22 Feb 2024 | 2,160.00 | 2,193.00 | 2,131.50 | 2,187.00 | 2,184.50 | 836,500 |
21 Feb 2024 | 2,140.00 | 2,150.00 | 2,108.00 | 2,138.50 | 2,136.06 | 669,600 |
20 Feb 2024 | 2,188.00 | 2,188.00 | 2,127.00 | 2,164.00 | 2,161.53 | 975,600 |
19 Feb 2024 | 2,184.00 | 2,213.50 | 2,167.00 | 2,199.50 | 2,196.99 | 894,500 |
16 Feb 2024 | 2,112.50 | 2,219.50 | 2,085.00 | 2,183.00 | 2,180.51 | 1,706,100 |
15 Feb 2024 | 2,101.00 | 2,154.50 | 2,072.00 | 2,082.50 | 2,080.12 | 2,010,000 |
14 Feb 2024 | 2,161.00 | 2,161.50 | 2,000.50 | 2,090.00 | 2,087.61 | 4,531,500 |
13 Feb 2024 | 2,445.00 | 2,468.00 | 2,424.00 | 2,461.00 | 2,458.19 | 1,114,200 |
09 Feb 2024 | 2,409.00 | 2,437.00 | 2,403.00 | 2,411.00 | 2,408.25 | 778,800 |
08 Feb 2024 | 2,385.50 | 2,417.50 | 2,340.50 | 2,406.00 | 2,403.25 | 740,500 |
07 Feb 2024 | 2,380.00 | 2,405.00 | 2,356.50 | 2,384.50 | 2,381.78 | 579,700 |
06 Feb 2024 | 2,407.00 | 2,421.50 | 2,365.00 | 2,380.00 | 2,377.28 | 659,500 |
05 Feb 2024 | 2,430.00 | 2,466.00 | 2,385.50 | 2,429.50 | 2,426.73 | 481,000 |
02 Feb 2024 | 2,474.50 | 2,475.00 | 2,416.00 | 2,416.00 | 2,413.24 | 531,800 |
01 Feb 2024 | 2,432.00 | 2,501.00 | 2,432.00 | 2,470.50 | 2,467.68 | 819,000 |
31 Jan 2024 | 2,427.00 | 2,462.50 | 2,419.50 | 2,457.50 | 2,454.69 | 500,500 |
30 Jan 2024 | 2,457.00 | 2,457.00 | 2,420.50 | 2,443.00 | 2,440.21 | 592,900 |
29 Jan 2024 | 2,415.00 | 2,430.00 | 2,383.00 | 2,401.50 | 2,398.76 | 570,300 |
26 Jan 2024 | 2,396.00 | 2,495.50 | 2,382.50 | 2,433.00 | 2,430.22 | 642,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |