Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 2,998.00 | 2,998.00 | 2,954.00 | 2,961.00 | 2,961.00 | 301,600 |
04 July 2024 | - | - | - | - | - | - |
03 July 2024 | 3,009.00 | 3,036.00 | 2,962.00 | 2,983.00 | 2,983.00 | 708,500 |
02 July 2024 | 2,945.50 | 3,024.00 | 2,933.00 | 3,014.00 | 3,014.00 | 725,900 |
01 July 2024 | 2,967.00 | 2,985.50 | 2,942.00 | 2,962.50 | 2,962.50 | 636,100 |
28 June 2024 | 2,942.00 | 2,954.00 | 2,921.00 | 2,941.50 | 2,941.50 | 459,800 |
27 June 2024 | 2,921.00 | 2,953.50 | 2,908.00 | 2,927.50 | 2,927.50 | 360,400 |
26 June 2024 | 2,958.00 | 2,965.50 | 2,901.00 | 2,925.50 | 2,925.50 | 407,300 |
25 June 2024 | 2,915.00 | 2,954.00 | 2,897.00 | 2,923.50 | 2,923.50 | 554,700 |
24 June 2024 | 2,849.00 | 2,905.50 | 2,844.50 | 2,900.00 | 2,900.00 | 689,400 |
21 June 2024 | 2,831.00 | 2,847.50 | 2,795.00 | 2,834.50 | 2,834.50 | 1,248,000 |
20 June 2024 | 2,835.00 | 2,860.00 | 2,787.00 | 2,826.00 | 2,826.00 | 353,300 |
19 June 2024 | 2,848.00 | 2,870.50 | 2,821.00 | 2,830.00 | 2,830.00 | 292,400 |
18 June 2024 | 2,828.00 | 2,869.00 | 2,807.50 | 2,842.50 | 2,842.50 | 517,900 |
17 June 2024 | 2,861.00 | 2,871.50 | 2,820.00 | 2,851.00 | 2,851.00 | 658,700 |
14 June 2024 | 2,834.50 | 2,944.00 | 2,834.50 | 2,909.00 | 2,909.00 | 920,500 |
13 June 2024 | 2,881.50 | 2,896.00 | 2,856.00 | 2,856.00 | 2,856.00 | 688,700 |
12 June 2024 | 2,898.00 | 2,912.00 | 2,863.00 | 2,870.50 | 2,870.50 | 622,300 |
11 June 2024 | 2,947.50 | 2,970.00 | 2,926.50 | 2,926.50 | 2,926.50 | 473,700 |
10 June 2024 | 2,914.50 | 2,972.50 | 2,914.50 | 2,969.50 | 2,969.50 | 725,200 |
07 June 2024 | 2,836.50 | 2,908.00 | 2,818.00 | 2,899.50 | 2,899.50 | 524,300 |
06 June 2024 | 2,865.00 | 2,891.00 | 2,825.00 | 2,825.50 | 2,825.50 | 687,700 |
05 June 2024 | 2,835.50 | 2,850.50 | 2,800.50 | 2,817.00 | 2,817.00 | 983,700 |
04 June 2024 | 2,859.50 | 2,892.50 | 2,826.00 | 2,856.50 | 2,856.50 | 1,048,200 |
03 June 2024 | 2,927.50 | 2,946.00 | 2,813.50 | 2,869.50 | 2,869.50 | 1,064,800 |
31 May 2024 | 2,858.50 | 2,922.00 | 2,847.50 | 2,916.50 | 2,916.50 | 1,149,000 |
30 May 2024 | 2,835.00 | 2,867.00 | 2,826.00 | 2,852.00 | 2,852.00 | 590,000 |
29 May 2024 | 2,881.00 | 2,905.50 | 2,863.00 | 2,870.50 | 2,870.50 | 418,000 |
28 May 2024 | 2,970.00 | 2,974.00 | 2,886.00 | 2,895.50 | 2,895.50 | 629,800 |
27 May 2024 | 2,999.00 | 3,005.00 | 2,955.00 | 2,996.50 | 2,996.50 | 988,000 |
24 May 2024 | 2,898.00 | 2,949.00 | 2,892.50 | 2,949.00 | 2,949.00 | 993,200 |
23 May 2024 | 2,879.50 | 2,947.00 | 2,864.50 | 2,920.00 | 2,920.00 | 722,900 |
22 May 2024 | 2,851.00 | 2,886.50 | 2,829.00 | 2,855.50 | 2,855.50 | 861,100 |
21 May 2024 | 2,860.00 | 2,891.50 | 2,857.00 | 2,867.00 | 2,867.00 | 659,300 |
20 May 2024 | 2,830.00 | 2,890.00 | 2,830.00 | 2,890.00 | 2,890.00 | 649,600 |
17 May 2024 | 2,850.00 | 2,867.50 | 2,804.00 | 2,827.00 | 2,827.00 | 604,600 |
16 May 2024 | 2,799.00 | 2,849.00 | 2,764.50 | 2,834.50 | 2,834.50 | 652,400 |
15 May 2024 | 2,850.00 | 2,850.00 | 2,803.50 | 2,825.00 | 2,825.00 | 791,100 |
14 May 2024 | 2,667.50 | 2,823.00 | 2,662.50 | 2,787.00 | 2,787.00 | 1,414,900 |
13 May 2024 | 2,717.50 | 2,821.50 | 2,641.50 | 2,683.50 | 2,683.50 | 1,651,600 |
10 May 2024 | 2,700.00 | 2,735.00 | 2,690.00 | 2,708.00 | 2,708.00 | 730,400 |
09 May 2024 | 2,595.00 | 2,672.00 | 2,570.50 | 2,668.00 | 2,668.00 | 739,400 |
08 May 2024 | 2,612.50 | 2,628.50 | 2,554.00 | 2,565.50 | 2,565.50 | 555,700 |
07 May 2024 | 2,609.00 | 2,632.50 | 2,590.50 | 2,625.00 | 2,625.00 | 628,700 |
02 May 2024 | 2,585.50 | 2,603.00 | 2,570.00 | 2,603.00 | 2,603.00 | 412,600 |
01 May 2024 | 2,589.00 | 2,600.00 | 2,562.00 | 2,585.50 | 2,585.50 | 753,300 |
30 Apr 2024 | 2,589.00 | 2,600.50 | 2,566.50 | 2,590.50 | 2,590.50 | 665,200 |
26 Apr 2024 | 2,508.00 | 2,547.00 | 2,493.00 | 2,541.50 | 2,541.50 | 600,000 |
25 Apr 2024 | 2,560.00 | 2,565.50 | 2,516.50 | 2,519.00 | 2,519.00 | 485,400 |
24 Apr 2024 | 2,493.50 | 2,570.00 | 2,493.50 | 2,563.50 | 2,563.50 | 539,200 |
23 Apr 2024 | 2,462.50 | 2,489.00 | 2,445.00 | 2,482.00 | 2,482.00 | 457,400 |
22 Apr 2024 | 2,484.00 | 2,485.50 | 2,439.00 | 2,455.50 | 2,455.50 | 718,900 |
19 Apr 2024 | 2,423.00 | 2,463.50 | 2,405.50 | 2,452.50 | 2,452.50 | 890,500 |
18 Apr 2024 | 2,459.50 | 2,487.50 | 2,444.00 | 2,473.00 | 2,473.00 | 1,136,700 |
17 Apr 2024 | 2,520.00 | 2,524.50 | 2,467.00 | 2,497.00 | 2,497.00 | 772,100 |
16 Apr 2024 | 2,582.50 | 2,594.00 | 2,483.00 | 2,522.00 | 2,522.00 | 906,400 |
15 Apr 2024 | 2,615.00 | 2,625.50 | 2,611.50 | 2,616.00 | 2,616.00 | 533,600 |
12 Apr 2024 | 2,665.00 | 2,672.50 | 2,644.50 | 2,648.50 | 2,648.50 | 437,500 |
11 Apr 2024 | 2,628.50 | 2,665.00 | 2,607.00 | 2,665.00 | 2,665.00 | 528,600 |
10 Apr 2024 | 2,695.50 | 2,700.00 | 2,662.00 | 2,671.00 | 2,671.00 | 233,900 |
09 Apr 2024 | 2,699.00 | 2,718.50 | 2,681.00 | 2,692.00 | 2,692.00 | 398,600 |
08 Apr 2024 | 2,665.50 | 2,708.50 | 2,649.00 | 2,664.00 | 2,664.00 | 316,500 |
05 Apr 2024 | 2,621.00 | 2,654.00 | 2,602.50 | 2,651.50 | 2,651.50 | 393,700 |
04 Apr 2024 | 2,644.50 | 2,687.00 | 2,626.50 | 2,671.00 | 2,671.00 | 459,200 |
03 Apr 2024 | 2,599.50 | 2,638.50 | 2,583.00 | 2,618.50 | 2,618.50 | 448,800 |
02 Apr 2024 | 2,606.00 | 2,627.00 | 2,580.50 | 2,610.50 | 2,610.50 | 488,400 |
01 Apr 2024 | 2,672.00 | 2,680.00 | 2,615.00 | 2,642.00 | 2,642.00 | 461,900 |
29 Mar 2024 | 2,650.00 | 2,682.00 | 2,649.00 | 2,678.50 | 2,678.50 | 228,400 |
28 Mar 2024 | 2,648.50 | 2,653.50 | 2,614.50 | 2,633.00 | 2,633.00 | 403,100 |
28 Mar 2024 | 49 Dividend | |||||
27 Mar 2024 | 2,695.00 | 2,729.50 | 2,674.00 | 2,677.50 | 2,628.50 | 665,900 |
26 Mar 2024 | 2,638.00 | 2,680.50 | 2,634.50 | 2,658.00 | 2,609.36 | 509,300 |
25 Mar 2024 | 2,676.50 | 2,687.00 | 2,648.50 | 2,652.50 | 2,603.96 | 641,800 |
22 Mar 2024 | 2,668.50 | 2,697.50 | 2,642.50 | 2,670.50 | 2,621.63 | 920,900 |
21 Mar 2024 | 2,693.50 | 2,705.00 | 2,640.50 | 2,671.50 | 2,622.61 | 1,610,600 |
19 Mar 2024 | 2,570.50 | 2,593.50 | 2,543.50 | 2,593.50 | 2,546.04 | 531,600 |
18 Mar 2024 | 2,518.50 | 2,577.00 | 2,512.00 | 2,577.00 | 2,529.84 | 776,200 |
15 Mar 2024 | 2,505.50 | 2,543.00 | 2,493.00 | 2,526.50 | 2,480.26 | 1,033,400 |
14 Mar 2024 | 2,483.50 | 2,533.00 | 2,472.50 | 2,532.00 | 2,485.66 | 615,400 |
13 Mar 2024 | 2,494.50 | 2,526.50 | 2,480.50 | 2,491.50 | 2,445.90 | 680,600 |
12 Mar 2024 | 2,456.50 | 2,497.00 | 2,429.50 | 2,491.00 | 2,445.41 | 469,300 |
11 Mar 2024 | 2,517.50 | 2,527.00 | 2,456.00 | 2,501.50 | 2,455.72 | 570,300 |
08 Mar 2024 | 2,462.00 | 2,547.50 | 2,458.00 | 2,534.00 | 2,487.63 | 1,145,700 |
07 Mar 2024 | 2,489.50 | 2,509.00 | 2,459.00 | 2,465.00 | 2,419.89 | 836,800 |
06 Mar 2024 | 2,454.50 | 2,492.50 | 2,434.00 | 2,479.50 | 2,434.12 | 1,588,000 |
05 Mar 2024 | 2,538.00 | 2,538.00 | 2,469.00 | 2,504.50 | 2,458.67 | 1,318,000 |
04 Mar 2024 | 2,412.00 | 2,583.50 | 2,401.00 | 2,566.50 | 2,519.53 | 1,322,600 |
01 Mar 2024 | 2,655.50 | 2,688.00 | 2,651.00 | 2,677.00 | 2,628.01 | 603,300 |
29 Feb 2024 | 2,659.50 | 2,661.50 | 2,625.50 | 2,654.00 | 2,605.43 | 876,900 |
28 Feb 2024 | 2,631.50 | 2,669.00 | 2,631.50 | 2,652.00 | 2,603.47 | 510,300 |
27 Feb 2024 | 2,648.00 | 2,653.00 | 2,605.50 | 2,620.00 | 2,572.05 | 768,500 |
26 Feb 2024 | 2,686.00 | 2,711.00 | 2,645.00 | 2,652.00 | 2,603.47 | 564,300 |
22 Feb 2024 | 2,650.50 | 2,677.00 | 2,630.50 | 2,662.00 | 2,613.28 | 803,800 |
21 Feb 2024 | 2,599.00 | 2,636.00 | 2,589.50 | 2,622.50 | 2,574.51 | 653,400 |
20 Feb 2024 | 2,627.00 | 2,650.00 | 2,564.00 | 2,587.00 | 2,539.66 | 848,000 |
19 Feb 2024 | 2,614.50 | 2,666.50 | 2,602.00 | 2,656.00 | 2,607.39 | 956,300 |
16 Feb 2024 | 2,554.50 | 2,607.00 | 2,530.00 | 2,601.00 | 2,553.40 | 1,133,300 |
15 Feb 2024 | 2,561.50 | 2,565.00 | 2,516.50 | 2,560.50 | 2,513.64 | 770,300 |
14 Feb 2024 | 2,534.00 | 2,560.50 | 2,508.00 | 2,529.00 | 2,482.72 | 693,900 |
13 Feb 2024 | 2,507.00 | 2,562.00 | 2,505.50 | 2,559.50 | 2,512.66 | 1,421,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |