Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 3,015.00 | 3,070.00 | 3,015.00 | 3,045.00 | 3,045.00 | 5,800 |
13 June 2024 | 3,075.00 | 3,075.00 | 3,020.00 | 3,020.00 | 3,020.00 | 9,700 |
12 June 2024 | 3,070.00 | 3,090.00 | 3,055.00 | 3,085.00 | 3,085.00 | 3,600 |
11 June 2024 | 3,130.00 | 3,130.00 | 3,065.00 | 3,065.00 | 3,065.00 | 4,200 |
10 June 2024 | 3,090.00 | 3,115.00 | 3,065.00 | 3,115.00 | 3,115.00 | 6,800 |
07 June 2024 | 3,075.00 | 3,075.00 | 3,040.00 | 3,075.00 | 3,075.00 | 5,900 |
06 June 2024 | 3,090.00 | 3,090.00 | 3,050.00 | 3,055.00 | 3,055.00 | 4,700 |
05 June 2024 | 3,110.00 | 3,110.00 | 3,035.00 | 3,050.00 | 3,050.00 | 16,700 |
04 June 2024 | 3,135.00 | 3,165.00 | 3,110.00 | 3,135.00 | 3,135.00 | 6,000 |
03 June 2024 | 3,140.00 | 3,195.00 | 3,140.00 | 3,145.00 | 3,145.00 | 7,700 |
31 May 2024 | 3,105.00 | 3,140.00 | 3,105.00 | 3,140.00 | 3,140.00 | 8,900 |
30 May 2024 | 3,035.00 | 3,110.00 | 3,030.00 | 3,110.00 | 3,110.00 | 8,000 |
29 May 2024 | 3,105.00 | 3,135.00 | 3,040.00 | 3,060.00 | 3,060.00 | 15,500 |
28 May 2024 | 3,210.00 | 3,210.00 | 3,125.00 | 3,125.00 | 3,125.00 | 10,600 |
27 May 2024 | 3,120.00 | 3,215.00 | 3,100.00 | 3,210.00 | 3,210.00 | 8,800 |
24 May 2024 | 3,085.00 | 3,190.00 | 3,080.00 | 3,120.00 | 3,120.00 | 13,300 |
23 May 2024 | 3,110.00 | 3,135.00 | 3,080.00 | 3,120.00 | 3,120.00 | 10,300 |
22 May 2024 | 3,140.00 | 3,160.00 | 3,095.00 | 3,100.00 | 3,100.00 | 17,100 |
21 May 2024 | 3,240.00 | 3,260.00 | 3,150.00 | 3,180.00 | 3,180.00 | 18,300 |
20 May 2024 | 3,220.00 | 3,250.00 | 3,195.00 | 3,225.00 | 3,225.00 | 13,100 |
17 May 2024 | 3,225.00 | 3,280.00 | 3,210.00 | 3,220.00 | 3,220.00 | 9,400 |
16 May 2024 | 3,320.00 | 3,320.00 | 3,190.00 | 3,235.00 | 3,235.00 | 25,600 |
15 May 2024 | 3,275.00 | 3,355.00 | 3,260.00 | 3,285.00 | 3,285.00 | 21,500 |
14 May 2024 | 3,335.00 | 3,335.00 | 3,165.00 | 3,275.00 | 3,275.00 | 41,200 |
13 May 2024 | 3,205.00 | 3,345.00 | 3,200.00 | 3,325.00 | 3,325.00 | 53,500 |
10 May 2024 | 3,060.00 | 3,180.00 | 3,040.00 | 3,170.00 | 3,170.00 | 50,400 |
09 May 2024 | 3,025.00 | 3,070.00 | 3,005.00 | 3,060.00 | 3,060.00 | 11,400 |
08 May 2024 | 3,030.00 | 3,085.00 | 2,995.00 | 3,020.00 | 3,020.00 | 20,100 |
07 May 2024 | 3,120.00 | 3,120.00 | 2,994.00 | 3,035.00 | 3,035.00 | 32,900 |
02 May 2024 | 3,045.00 | 3,135.00 | 3,030.00 | 3,125.00 | 3,125.00 | 20,400 |
01 May 2024 | 3,010.00 | 3,095.00 | 2,999.00 | 3,050.00 | 3,050.00 | 19,700 |
30 Apr 2024 | 2,950.00 | 3,030.00 | 2,932.00 | 3,005.00 | 3,005.00 | 21,200 |
26 Apr 2024 | 3,075.00 | 3,080.00 | 2,918.00 | 2,918.00 | 2,918.00 | 60,300 |
25 Apr 2024 | 2,913.00 | 3,160.00 | 2,895.00 | 3,065.00 | 3,065.00 | 60,500 |
24 Apr 2024 | 2,929.00 | 2,956.00 | 2,886.00 | 2,956.00 | 2,956.00 | 17,200 |
23 Apr 2024 | 2,835.00 | 2,850.00 | 2,825.00 | 2,850.00 | 2,850.00 | 3,300 |
22 Apr 2024 | 2,820.00 | 2,844.00 | 2,792.00 | 2,835.00 | 2,835.00 | 4,600 |
19 Apr 2024 | 2,845.00 | 2,845.00 | 2,721.00 | 2,803.00 | 2,803.00 | 11,700 |
18 Apr 2024 | 2,816.00 | 2,868.00 | 2,816.00 | 2,868.00 | 2,868.00 | 4,100 |
17 Apr 2024 | 2,862.00 | 2,873.00 | 2,816.00 | 2,816.00 | 2,816.00 | 11,400 |
16 Apr 2024 | 2,916.00 | 2,919.00 | 2,855.00 | 2,861.00 | 2,861.00 | 10,900 |
15 Apr 2024 | 2,911.00 | 2,967.00 | 2,911.00 | 2,948.00 | 2,948.00 | 5,900 |
12 Apr 2024 | 2,978.00 | 2,980.00 | 2,959.00 | 2,959.00 | 2,959.00 | 3,700 |
11 Apr 2024 | 2,940.00 | 2,979.00 | 2,924.00 | 2,966.00 | 2,966.00 | 6,400 |
10 Apr 2024 | 2,956.00 | 2,985.00 | 2,956.00 | 2,968.00 | 2,968.00 | 2,900 |
09 Apr 2024 | 2,972.00 | 2,980.00 | 2,951.00 | 2,980.00 | 2,980.00 | 4,700 |
08 Apr 2024 | 2,988.00 | 2,990.00 | 2,944.00 | 2,944.00 | 2,944.00 | 3,400 |
05 Apr 2024 | 2,980.00 | 2,999.00 | 2,953.00 | 2,953.00 | 2,953.00 | 6,400 |
04 Apr 2024 | 2,966.00 | 3,025.00 | 2,952.00 | 3,015.00 | 3,015.00 | 8,800 |
03 Apr 2024 | 2,908.00 | 2,952.00 | 2,881.00 | 2,932.00 | 2,932.00 | 6,600 |
02 Apr 2024 | 2,955.00 | 2,981.00 | 2,910.00 | 2,910.00 | 2,910.00 | 5,500 |
01 Apr 2024 | 3,045.00 | 3,055.00 | 2,958.00 | 2,968.00 | 2,968.00 | 8,200 |
29 Mar 2024 | 2,999.00 | 3,045.00 | 2,999.00 | 3,030.00 | 3,030.00 | 1,200 |
28 Mar 2024 | 2,958.00 | 3,025.00 | 2,958.00 | 2,998.00 | 2,998.00 | 7,600 |
28 Mar 2024 | 65 Dividend | |||||
27 Mar 2024 | 3,030.00 | 3,050.00 | 3,005.00 | 3,025.00 | 2,960.00 | 8,000 |
26 Mar 2024 | 3,035.00 | 3,055.00 | 3,030.00 | 3,030.00 | 2,964.89 | 4,900 |
25 Mar 2024 | 3,050.00 | 3,090.00 | 3,035.00 | 3,050.00 | 2,984.46 | 9,000 |
22 Mar 2024 | 3,100.00 | 3,120.00 | 3,045.00 | 3,080.00 | 3,013.82 | 11,000 |
21 Mar 2024 | 3,010.00 | 3,090.00 | 3,000.00 | 3,090.00 | 3,023.60 | 13,400 |
19 Mar 2024 | 2,958.00 | 2,993.00 | 2,906.00 | 2,971.00 | 2,907.16 | 9,100 |
18 Mar 2024 | 2,976.00 | 2,995.00 | 2,929.00 | 2,970.00 | 2,906.18 | 7,000 |
15 Mar 2024 | 2,945.00 | 3,000.00 | 2,945.00 | 2,950.00 | 2,886.61 | 10,000 |
14 Mar 2024 | 2,889.00 | 2,949.00 | 2,857.00 | 2,947.00 | 2,883.68 | 6,200 |
13 Mar 2024 | 2,867.00 | 2,918.00 | 2,820.00 | 2,876.00 | 2,814.20 | 14,100 |
12 Mar 2024 | 2,799.00 | 2,859.00 | 2,763.00 | 2,857.00 | 2,795.61 | 6,400 |
11 Mar 2024 | 2,932.00 | 2,932.00 | 2,802.00 | 2,804.00 | 2,743.75 | 13,700 |
08 Mar 2024 | 2,929.00 | 2,995.00 | 2,908.00 | 2,951.00 | 2,887.59 | 8,100 |
07 Mar 2024 | 2,994.00 | 3,055.00 | 2,942.00 | 2,959.00 | 2,895.42 | 18,200 |
06 Mar 2024 | 2,942.00 | 3,005.00 | 2,935.00 | 2,985.00 | 2,920.86 | 24,300 |
05 Mar 2024 | 2,800.00 | 2,990.00 | 2,800.00 | 2,987.00 | 2,922.82 | 42,700 |
04 Mar 2024 | 2,819.00 | 2,839.00 | 2,763.00 | 2,804.00 | 2,743.75 | 18,900 |
01 Mar 2024 | 2,772.00 | 2,820.00 | 2,767.00 | 2,819.00 | 2,758.43 | 8,300 |
29 Feb 2024 | 2,778.00 | 2,792.00 | 2,756.00 | 2,774.00 | 2,714.39 | 7,300 |
28 Feb 2024 | 2,784.00 | 2,815.00 | 2,767.00 | 2,778.00 | 2,718.31 | 8,000 |
27 Feb 2024 | 2,776.00 | 2,796.00 | 2,766.00 | 2,781.00 | 2,721.24 | 4,800 |
26 Feb 2024 | 2,772.00 | 2,796.00 | 2,770.00 | 2,776.00 | 2,716.35 | 4,200 |
22 Feb 2024 | 2,770.00 | 2,787.00 | 2,758.00 | 2,780.00 | 2,720.26 | 2,900 |
21 Feb 2024 | 2,768.00 | 2,784.00 | 2,758.00 | 2,780.00 | 2,720.26 | 4,100 |
20 Feb 2024 | 2,788.00 | 2,788.00 | 2,753.00 | 2,782.00 | 2,722.22 | 5,500 |
19 Feb 2024 | 2,720.00 | 2,790.00 | 2,720.00 | 2,788.00 | 2,728.09 | 8,000 |
16 Feb 2024 | 2,709.00 | 2,746.00 | 2,709.00 | 2,711.00 | 2,652.75 | 8,900 |
15 Feb 2024 | 2,726.00 | 2,735.00 | 2,690.00 | 2,690.00 | 2,632.20 | 12,800 |
14 Feb 2024 | 2,780.00 | 2,780.00 | 2,716.00 | 2,724.00 | 2,665.47 | 6,900 |
13 Feb 2024 | 2,725.00 | 2,804.00 | 2,725.00 | 2,780.00 | 2,720.26 | 12,900 |
09 Feb 2024 | 2,752.00 | 2,793.00 | 2,712.00 | 2,715.00 | 2,656.66 | 19,100 |
08 Feb 2024 | 2,831.00 | 2,831.00 | 2,752.00 | 2,777.00 | 2,717.33 | 28,900 |
07 Feb 2024 | 2,818.00 | 2,911.00 | 2,815.00 | 2,859.00 | 2,797.57 | 27,700 |
06 Feb 2024 | 2,859.00 | 2,859.00 | 2,815.00 | 2,815.00 | 2,754.51 | 10,200 |
05 Feb 2024 | 2,874.00 | 2,891.00 | 2,860.00 | 2,874.00 | 2,812.24 | 8,200 |
02 Feb 2024 | 2,894.00 | 2,894.00 | 2,850.00 | 2,885.00 | 2,823.01 | 13,700 |
01 Feb 2024 | 2,917.00 | 2,917.00 | 2,860.00 | 2,888.00 | 2,825.94 | 7,700 |
31 Jan 2024 | 2,883.00 | 2,909.00 | 2,880.00 | 2,909.00 | 2,846.49 | 7,700 |
30 Jan 2024 | 2,880.00 | 2,914.00 | 2,865.00 | 2,865.00 | 2,803.44 | 29,900 |
29 Jan 2024 | 2,819.00 | 2,870.00 | 2,819.00 | 2,852.00 | 2,790.72 | 11,000 |
26 Jan 2024 | 2,831.00 | 2,837.00 | 2,788.00 | 2,788.00 | 2,728.09 | 10,300 |
25 Jan 2024 | 2,771.00 | 2,848.00 | 2,771.00 | 2,830.00 | 2,769.19 | 18,600 |
24 Jan 2024 | 2,763.00 | 2,777.00 | 2,756.00 | 2,771.00 | 2,711.46 | 8,000 |
23 Jan 2024 | 2,789.00 | 2,797.00 | 2,762.00 | 2,762.00 | 2,702.65 | 9,100 |
22 Jan 2024 | 2,754.00 | 2,804.00 | 2,753.00 | 2,791.00 | 2,731.03 | 7,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |