Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 July 2024 | 2,507.50 | 2,522.50 | 2,505.00 | 2,505.00 | 2,505.00 | 337,400 |
03 July 2024 | 2,508.00 | 2,522.50 | 2,500.00 | 2,509.00 | 2,509.00 | 438,300 |
02 July 2024 | 2,518.50 | 2,518.50 | 2,497.00 | 2,506.50 | 2,506.50 | 611,200 |
01 July 2024 | 2,525.00 | 2,534.50 | 2,507.00 | 2,519.00 | 2,519.00 | 596,100 |
28 June 2024 | 2,524.50 | 2,525.50 | 2,497.00 | 2,510.50 | 2,510.50 | 583,300 |
27 June 2024 | 2,504.50 | 2,528.50 | 2,504.50 | 2,516.00 | 2,516.00 | 332,100 |
26 June 2024 | 2,517.00 | 2,521.00 | 2,501.00 | 2,508.00 | 2,508.00 | 325,700 |
25 June 2024 | 2,508.50 | 2,522.00 | 2,498.00 | 2,516.50 | 2,516.50 | 406,000 |
24 June 2024 | 2,480.00 | 2,497.50 | 2,463.50 | 2,491.00 | 2,491.00 | 452,900 |
21 June 2024 | 2,483.00 | 2,501.00 | 2,459.50 | 2,464.50 | 2,464.50 | 811,200 |
20 June 2024 | 2,490.00 | 2,499.50 | 2,466.00 | 2,473.50 | 2,473.50 | 533,000 |
19 June 2024 | 2,520.00 | 2,531.00 | 2,496.00 | 2,506.00 | 2,506.00 | 269,600 |
18 June 2024 | 2,512.00 | 2,516.00 | 2,493.00 | 2,509.00 | 2,509.00 | 358,700 |
17 June 2024 | 2,524.50 | 2,524.50 | 2,496.00 | 2,505.00 | 2,505.00 | 443,500 |
14 June 2024 | 2,509.00 | 2,540.00 | 2,509.00 | 2,536.50 | 2,536.50 | 499,600 |
13 June 2024 | 2,557.50 | 2,559.00 | 2,504.00 | 2,507.50 | 2,507.50 | 413,500 |
12 June 2024 | 2,534.50 | 2,566.00 | 2,524.50 | 2,555.50 | 2,555.50 | 377,000 |
11 June 2024 | 2,548.00 | 2,571.00 | 2,534.00 | 2,534.50 | 2,534.50 | 423,500 |
10 June 2024 | 2,505.00 | 2,550.00 | 2,503.50 | 2,543.00 | 2,543.00 | 368,300 |
07 June 2024 | 2,545.50 | 2,563.50 | 2,525.00 | 2,525.00 | 2,525.00 | 299,900 |
06 June 2024 | 2,535.00 | 2,561.00 | 2,515.50 | 2,542.00 | 2,542.00 | 439,900 |
05 June 2024 | 2,570.00 | 2,574.00 | 2,529.00 | 2,535.50 | 2,535.50 | 634,200 |
04 June 2024 | 2,590.00 | 2,609.50 | 2,553.50 | 2,565.00 | 2,565.00 | 633,200 |
03 June 2024 | 2,646.50 | 2,657.50 | 2,590.00 | 2,595.50 | 2,595.50 | 644,900 |
31 May 2024 | 2,615.50 | 2,650.50 | 2,614.00 | 2,639.50 | 2,639.50 | 549,300 |
30 May 2024 | 2,575.50 | 2,603.00 | 2,553.50 | 2,594.00 | 2,594.00 | 510,000 |
29 May 2024 | 2,670.50 | 2,676.00 | 2,604.50 | 2,605.00 | 2,605.00 | 559,300 |
28 May 2024 | 2,612.50 | 2,697.00 | 2,606.50 | 2,671.00 | 2,671.00 | 1,082,200 |
27 May 2024 | 2,574.00 | 2,606.50 | 2,556.00 | 2,606.50 | 2,606.50 | 535,500 |
24 May 2024 | 2,511.00 | 2,564.50 | 2,511.00 | 2,554.00 | 2,554.00 | 374,200 |
23 May 2024 | 2,519.00 | 2,556.50 | 2,508.00 | 2,556.00 | 2,556.00 | 430,800 |
22 May 2024 | 2,565.00 | 2,567.50 | 2,522.50 | 2,532.00 | 2,532.00 | 432,500 |
21 May 2024 | 2,575.00 | 2,588.50 | 2,561.00 | 2,565.50 | 2,565.50 | 492,100 |
20 May 2024 | 2,517.50 | 2,561.00 | 2,506.50 | 2,561.00 | 2,561.00 | 590,800 |
17 May 2024 | 2,490.00 | 2,529.00 | 2,486.00 | 2,516.50 | 2,516.50 | 582,400 |
16 May 2024 | 2,513.00 | 2,522.00 | 2,472.00 | 2,491.00 | 2,491.00 | 574,200 |
15 May 2024 | 2,538.00 | 2,547.50 | 2,507.00 | 2,511.50 | 2,511.50 | 586,400 |
14 May 2024 | 2,537.00 | 2,538.00 | 2,505.00 | 2,534.50 | 2,534.50 | 585,400 |
13 May 2024 | 2,560.00 | 2,560.00 | 2,490.00 | 2,516.50 | 2,516.50 | 964,700 |
10 May 2024 | 2,517.50 | 2,597.00 | 2,509.50 | 2,542.50 | 2,542.50 | 2,041,200 |
09 May 2024 | 2,650.00 | 2,687.00 | 2,635.00 | 2,671.50 | 2,671.50 | 492,700 |
08 May 2024 | 2,674.00 | 2,685.00 | 2,641.00 | 2,665.00 | 2,665.00 | 510,300 |
07 May 2024 | 2,700.00 | 2,700.00 | 2,649.50 | 2,665.00 | 2,665.00 | 550,000 |
02 May 2024 | 2,682.00 | 2,713.50 | 2,676.00 | 2,688.00 | 2,688.00 | 540,300 |
01 May 2024 | 2,665.00 | 2,695.50 | 2,648.00 | 2,681.50 | 2,681.50 | 528,800 |
30 Apr 2024 | 2,670.00 | 2,682.00 | 2,642.50 | 2,681.50 | 2,681.50 | 480,100 |
26 Apr 2024 | 2,604.00 | 2,639.00 | 2,570.00 | 2,628.00 | 2,628.00 | 676,800 |
25 Apr 2024 | 2,657.50 | 2,657.50 | 2,602.00 | 2,602.00 | 2,602.00 | 593,800 |
24 Apr 2024 | 2,655.00 | 2,658.50 | 2,621.00 | 2,646.50 | 2,646.50 | 493,600 |
23 Apr 2024 | 2,700.00 | 2,709.00 | 2,642.50 | 2,650.50 | 2,650.50 | 645,000 |
22 Apr 2024 | 2,655.00 | 2,718.00 | 2,647.50 | 2,697.00 | 2,697.00 | 804,400 |
19 Apr 2024 | 2,634.00 | 2,655.50 | 2,601.50 | 2,621.00 | 2,621.00 | 484,800 |
18 Apr 2024 | 2,599.00 | 2,665.00 | 2,597.00 | 2,642.00 | 2,642.00 | 603,500 |
17 Apr 2024 | 2,658.50 | 2,676.00 | 2,575.00 | 2,610.00 | 2,610.00 | 888,800 |
16 Apr 2024 | 2,700.00 | 2,730.50 | 2,657.50 | 2,659.00 | 2,659.00 | 845,800 |
15 Apr 2024 | 2,610.00 | 2,740.00 | 2,589.50 | 2,716.50 | 2,716.50 | 1,401,800 |
12 Apr 2024 | 2,680.00 | 2,684.00 | 2,622.00 | 2,626.00 | 2,626.00 | 883,100 |
11 Apr 2024 | 2,600.00 | 2,731.00 | 2,589.00 | 2,689.00 | 2,689.00 | 1,212,000 |
10 Apr 2024 | 2,545.00 | 2,663.00 | 2,536.50 | 2,633.50 | 2,633.50 | 1,427,900 |
09 Apr 2024 | 2,540.00 | 2,551.00 | 2,517.50 | 2,544.50 | 2,544.50 | 763,600 |
08 Apr 2024 | 2,520.00 | 2,548.50 | 2,497.00 | 2,533.00 | 2,533.00 | 585,600 |
05 Apr 2024 | 2,508.00 | 2,514.50 | 2,451.00 | 2,510.50 | 2,510.50 | 711,400 |
04 Apr 2024 | 2,475.00 | 2,523.00 | 2,458.00 | 2,514.50 | 2,514.50 | 740,500 |
03 Apr 2024 | 2,451.50 | 2,490.50 | 2,450.00 | 2,475.50 | 2,475.50 | 703,500 |
02 Apr 2024 | 2,462.00 | 2,498.00 | 2,449.50 | 2,456.50 | 2,456.50 | 700,900 |
01 Apr 2024 | 2,512.00 | 2,513.50 | 2,442.00 | 2,449.00 | 2,449.00 | 664,300 |
29 Mar 2024 | 2,489.00 | 2,499.00 | 2,466.00 | 2,491.00 | 2,491.00 | 427,400 |
28 Mar 2024 | 2,507.00 | 2,524.50 | 2,468.50 | 2,479.50 | 2,479.50 | 940,900 |
28 Mar 2024 | 55 Dividend | |||||
27 Mar 2024 | 2,581.00 | 2,585.00 | 2,532.50 | 2,532.50 | 2,477.50 | 855,000 |
26 Mar 2024 | 2,550.00 | 2,573.50 | 2,541.50 | 2,568.00 | 2,512.23 | 675,200 |
25 Mar 2024 | 2,570.00 | 2,591.00 | 2,551.00 | 2,551.00 | 2,495.60 | 1,071,300 |
22 Mar 2024 | 2,527.00 | 2,562.00 | 2,514.00 | 2,555.00 | 2,499.51 | 735,000 |
21 Mar 2024 | 2,500.00 | 2,525.50 | 2,496.00 | 2,513.00 | 2,458.42 | 943,600 |
19 Mar 2024 | 2,444.00 | 2,489.50 | 2,434.00 | 2,484.50 | 2,430.54 | 1,207,600 |
18 Mar 2024 | 2,402.00 | 2,444.00 | 2,399.00 | 2,429.00 | 2,376.25 | 2,404,800 |
15 Mar 2024 | 2,470.00 | 2,470.00 | 2,331.00 | 2,359.00 | 2,307.77 | 5,219,500 |
14 Mar 2024 | 2,504.50 | 2,570.00 | 2,498.00 | 2,570.00 | 2,514.19 | 740,900 |
13 Mar 2024 | 2,525.00 | 2,543.00 | 2,490.00 | 2,498.00 | 2,443.75 | 388,700 |
12 Mar 2024 | 2,506.50 | 2,521.50 | 2,463.00 | 2,503.50 | 2,449.13 | 474,900 |
11 Mar 2024 | 2,553.00 | 2,560.00 | 2,483.00 | 2,505.50 | 2,451.09 | 632,900 |
08 Mar 2024 | 2,528.00 | 2,559.50 | 2,523.00 | 2,549.00 | 2,493.64 | 666,600 |
07 Mar 2024 | 2,505.00 | 2,545.00 | 2,496.00 | 2,541.50 | 2,486.30 | 748,800 |
06 Mar 2024 | 2,471.00 | 2,499.50 | 2,463.00 | 2,493.50 | 2,439.35 | 466,600 |
05 Mar 2024 | 2,460.00 | 2,477.00 | 2,440.00 | 2,465.00 | 2,411.47 | 606,600 |
04 Mar 2024 | 2,471.50 | 2,476.50 | 2,452.50 | 2,468.00 | 2,414.40 | 553,800 |
01 Mar 2024 | 2,453.00 | 2,490.00 | 2,453.00 | 2,481.50 | 2,427.61 | 464,700 |
29 Feb 2024 | 2,498.50 | 2,498.50 | 2,450.50 | 2,462.00 | 2,408.53 | 613,300 |
28 Feb 2024 | 2,465.00 | 2,509.50 | 2,459.00 | 2,504.50 | 2,450.11 | 700,200 |
27 Feb 2024 | 2,472.50 | 2,485.50 | 2,447.00 | 2,457.50 | 2,404.13 | 915,000 |
26 Feb 2024 | 2,482.50 | 2,492.50 | 2,467.50 | 2,489.00 | 2,434.94 | 598,600 |
22 Feb 2024 | 2,469.00 | 2,480.50 | 2,464.50 | 2,480.50 | 2,426.63 | 464,000 |
21 Feb 2024 | 2,482.50 | 2,482.50 | 2,453.50 | 2,474.00 | 2,420.27 | 451,000 |
20 Feb 2024 | 2,489.00 | 2,489.50 | 2,455.50 | 2,469.00 | 2,415.38 | 699,400 |
19 Feb 2024 | 2,465.00 | 2,501.50 | 2,448.50 | 2,489.00 | 2,434.94 | 587,400 |
16 Feb 2024 | 2,449.00 | 2,499.00 | 2,444.50 | 2,477.00 | 2,423.21 | 860,400 |
15 Feb 2024 | 2,448.00 | 2,454.00 | 2,425.00 | 2,433.00 | 2,380.16 | 492,100 |
14 Feb 2024 | 2,486.00 | 2,488.50 | 2,432.00 | 2,443.00 | 2,389.94 | 722,600 |
13 Feb 2024 | 2,484.00 | 2,505.50 | 2,465.00 | 2,502.00 | 2,447.66 | 483,700 |
09 Feb 2024 | 2,496.00 | 2,500.00 | 2,468.00 | 2,468.00 | 2,414.40 | 561,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |