Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 3,930.61 | 3,943.65 | 3,850.00 | 3,889.34 | 3,889.34 | 7,725 |
27 June 2024 | 3,920.01 | 3,977.11 | 3,896.83 | 3,930.61 | 3,930.61 | 21,013 |
26 June 2024 | 3,810.00 | 3,929.00 | 3,810.00 | 3,909.46 | 3,909.46 | 4,511 |
25 June 2024 | 3,761.00 | 3,818.15 | 3,757.45 | 3,797.82 | 3,797.82 | 13,813 |
24 June 2024 | 3,754.30 | 3,832.75 | 3,740.17 | 3,745.43 | 3,745.43 | 11,586 |
21 June 2024 | 3,849.00 | 3,860.00 | 3,765.10 | 3,797.46 | 3,797.46 | 18,976 |
20 June 2024 | 3,947.86 | 3,947.86 | 3,830.00 | 3,845.38 | 3,845.38 | 28,639 |
19 June 2024 | 3,940.00 | 3,975.03 | 3,930.00 | 3,975.01 | 3,975.01 | 689 |
18 June 2024 | 4,010.99 | 4,017.99 | 3,920.00 | 3,958.59 | 3,958.59 | 31,975 |
17 June 2024 | 3,978.00 | 4,063.00 | 3,978.00 | 4,025.60 | 4,025.60 | 20,751 |
14 June 2024 | 3,991.05 | 3,991.05 | 3,893.41 | 3,914.25 | 3,914.25 | 19,256 |
13 June 2024 | 3,995.20 | 4,027.79 | 3,912.77 | 3,960.30 | 3,960.30 | 11,764 |
12 June 2024 | 3,823.93 | 4,133.00 | 3,823.93 | 4,014.30 | 4,014.30 | 29,774 |
11 June 2024 | 3,532.72 | 3,829.00 | 3,532.72 | 3,807.83 | 3,807.83 | 27,964 |
10 June 2024 | 3,635.02 | 3,652.00 | 3,510.79 | 3,520.42 | 3,520.42 | 9,976 |
07 June 2024 | 3,475.00 | 3,618.09 | 3,472.50 | 3,614.33 | 3,614.33 | 12,024 |
06 June 2024 | 3,444.31 | 3,510.23 | 3,420.00 | 3,491.00 | 3,491.00 | 4,403 |
05 June 2024 | 3,450.00 | 3,461.00 | 3,425.00 | 3,434.26 | 3,434.26 | 6,814 |
04 June 2024 | 3,435.02 | 3,500.00 | 3,419.61 | 3,480.27 | 3,480.27 | 22,161 |
03 June 2024 | 3,342.00 | 3,435.00 | 3,342.00 | 3,427.78 | 3,427.78 | 20,752 |
31 May 2024 | 3,251.00 | 3,264.00 | 3,225.00 | 3,245.75 | 3,245.75 | 11,847 |
30 May 2024 | 3,230.01 | 3,259.18 | 3,230.01 | 3,249.70 | 3,249.70 | 4,469 |
29 May 2024 | 3,195.00 | 3,255.00 | 3,195.00 | 3,233.45 | 3,233.45 | 9,922 |
28 May 2024 | 3,210.00 | 3,210.00 | 3,179.80 | 3,188.35 | 3,188.35 | 5,879 |
27 May 2024 | 3,144.98 | 3,150.00 | 3,144.93 | 3,150.00 | 3,150.00 | 20 |
24 May 2024 | 3,148.00 | 3,180.00 | 3,148.00 | 3,170.42 | 3,170.42 | 1,058 |
23 May 2024 | 3,171.58 | 3,171.58 | 3,129.99 | 3,130.00 | 3,130.00 | 5,192 |
22 May 2024 | 3,202.00 | 3,210.00 | 3,172.00 | 3,176.78 | 3,176.78 | 2,094 |
21 May 2024 | 3,158.70 | 3,204.99 | 3,158.70 | 3,203.00 | 3,203.00 | 17,412 |
20 May 2024 | 3,168.00 | 3,180.00 | 3,156.70 | 3,156.70 | 3,156.70 | 919 |
17 May 2024 | 3,168.00 | 3,172.00 | 3,146.43 | 3,154.30 | 3,154.30 | 4,607 |
16 May 2024 | 3,172.00 | 3,195.00 | 3,161.61 | 3,165.03 | 3,165.03 | 12,679 |
15 May 2024 | 3,149.00 | 3,178.00 | 3,146.90 | 3,167.41 | 3,167.41 | 2,299 |
14 May 2024 | 3,130.38 | 3,163.00 | 3,130.38 | 3,161.65 | 3,161.65 | 5,489 |
13 May 2024 | 3,073.00 | 3,143.85 | 3,073.00 | 3,142.00 | 3,142.00 | 14,428 |
10 May 2024 | 3,094.00 | 3,094.00 | 3,055.41 | 3,071.33 | 3,071.33 | 36,662 |
10 May 2024 | 0.25 Dividend | |||||
09 May 2024 | 3,099.00 | 3,112.45 | 3,076.00 | 3,103.41 | 3,103.16 | 6,999 |
08 May 2024 | 3,099.00 | 3,100.00 | 3,075.01 | 3,089.74 | 3,089.49 | 3,141 |
07 May 2024 | 3,075.55 | 3,112.00 | 3,066.40 | 3,081.21 | 3,080.96 | 7,119 |
06 May 2024 | 3,103.18 | 3,111.00 | 3,045.86 | 3,069.60 | 3,069.35 | 69,608 |
03 May 2024 | 3,117.00 | 3,153.12 | 3,102.01 | 3,115.28 | 3,115.03 | 25,252 |
02 May 2024 | 2,906.27 | 2,948.99 | 2,894.43 | 2,940.42 | 2,940.18 | 10,656 |
30 Apr 2024 | 2,948.32 | 2,984.99 | 2,916.97 | 2,928.03 | 2,927.79 | 5,262 |
29 Apr 2024 | 2,950.00 | 3,002.79 | 2,941.35 | 2,949.45 | 2,949.21 | 15,274 |
26 Apr 2024 | 2,908.54 | 2,940.00 | 2,905.00 | 2,913.84 | 2,913.61 | 4,705 |
25 Apr 2024 | 2,900.00 | 2,939.59 | 2,893.00 | 2,925.45 | 2,925.21 | 9,774 |
24 Apr 2024 | 2,823.03 | 2,895.99 | 2,823.03 | 2,882.43 | 2,882.20 | 25,687 |
23 Apr 2024 | 2,850.00 | 2,850.00 | 2,820.03 | 2,830.17 | 2,829.94 | 15,765 |
22 Apr 2024 | 2,856.93 | 2,862.37 | 2,831.00 | 2,846.08 | 2,845.85 | 8,505 |
19 Apr 2024 | 2,860.00 | 2,860.00 | 2,823.48 | 2,826.31 | 2,826.08 | 68,873 |
18 Apr 2024 | 2,859.11 | 2,877.00 | 2,848.11 | 2,851.30 | 2,851.07 | 8,806 |
17 Apr 2024 | 2,877.13 | 2,877.13 | 2,850.01 | 2,860.46 | 2,860.23 | 1,989 |
16 Apr 2024 | 2,908.00 | 2,940.00 | 2,869.01 | 2,893.77 | 2,893.54 | 10,100 |
15 Apr 2024 | 2,924.99 | 2,945.00 | 2,888.88 | 2,889.26 | 2,889.03 | 3,638 |
12 Apr 2024 | 2,880.01 | 2,965.00 | 2,880.01 | 2,938.00 | 2,937.76 | 15,628 |
11 Apr 2024 | 2,780.86 | 2,885.00 | 2,778.59 | 2,879.72 | 2,879.49 | 44,531 |
10 Apr 2024 | 2,772.03 | 2,774.68 | 2,754.72 | 2,766.31 | 2,766.09 | 42,155 |
09 Apr 2024 | 2,760.37 | 2,785.18 | 2,758.00 | 2,782.64 | 2,782.42 | 7,506 |
08 Apr 2024 | 2,767.08 | 2,767.09 | 2,750.00 | 2,758.02 | 2,757.80 | 6,492 |
05 Apr 2024 | 2,793.00 | 2,805.00 | 2,782.00 | 2,793.83 | 2,793.60 | 43,705 |
04 Apr 2024 | 2,810.00 | 2,839.99 | 2,800.00 | 2,807.03 | 2,806.80 | 3,682 |
03 Apr 2024 | 2,798.00 | 2,829.99 | 2,798.00 | 2,810.00 | 2,809.77 | 7,901 |
02 Apr 2024 | 2,808.00 | 2,813.69 | 2,792.50 | 2,799.78 | 2,799.55 | 22,973 |
01 Apr 2024 | 2,873.00 | 2,873.00 | 2,819.35 | 2,827.21 | 2,826.98 | 16,846 |
27 Mar 2024 | 2,846.00 | 2,874.99 | 2,842.00 | 2,874.43 | 2,874.20 | 1,941 |
26 Mar 2024 | 2,851.25 | 2,857.70 | 2,830.00 | 2,834.04 | 2,833.81 | 5,314 |
25 Mar 2024 | 2,885.00 | 2,885.00 | 2,835.00 | 2,863.31 | 2,863.08 | 3,254 |
22 Mar 2024 | 2,867.00 | 2,900.00 | 2,848.00 | 2,887.84 | 2,887.61 | 8,594 |
21 Mar 2024 | 2,968.00 | 2,968.00 | 2,859.86 | 2,866.08 | 2,865.85 | 17,524 |
20 Mar 2024 | 2,964.00 | 2,981.99 | 2,948.40 | 2,975.71 | 2,975.47 | 11,911 |
19 Mar 2024 | 2,925.01 | 2,976.14 | 2,925.01 | 2,966.69 | 2,966.45 | 18,662 |
15 Mar 2024 | 2,865.00 | 2,881.70 | 2,849.50 | 2,871.21 | 2,870.98 | 8,303 |
14 Mar 2024 | 2,860.00 | 2,909.00 | 2,860.00 | 2,890.12 | 2,889.89 | 9,346 |
13 Mar 2024 | 2,888.00 | 2,888.00 | 2,854.00 | 2,860.83 | 2,860.60 | 16,953 |
12 Mar 2024 | 2,900.00 | 2,925.89 | 2,885.00 | 2,914.73 | 2,914.50 | 5,623 |
11 Mar 2024 | 2,922.01 | 2,922.01 | 2,898.00 | 2,906.43 | 2,906.20 | 5,433 |
08 Mar 2024 | 2,856.44 | 2,917.34 | 2,845.51 | 2,879.57 | 2,879.34 | 52,236 |
07 Mar 2024 | 2,860.00 | 2,876.99 | 2,848.99 | 2,857.48 | 2,857.25 | 18,391 |
06 Mar 2024 | 2,880.00 | 2,880.00 | 2,851.06 | 2,858.11 | 2,857.88 | 37,451 |
05 Mar 2024 | 2,937.00 | 2,937.00 | 2,872.81 | 2,883.65 | 2,883.42 | 185,609 |
04 Mar 2024 | 3,049.98 | 3,049.98 | 2,949.00 | 2,970.69 | 2,970.45 | 44,652 |
01 Mar 2024 | 3,063.61 | 3,070.99 | 3,017.52 | 3,058.89 | 3,058.64 | 18,401 |
29 Feb 2024 | 3,103.00 | 3,117.35 | 3,065.00 | 3,078.72 | 3,078.47 | 22,811 |
28 Feb 2024 | 3,115.75 | 3,117.00 | 3,080.00 | 3,095.92 | 3,095.67 | 31,433 |
27 Feb 2024 | 3,096.01 | 3,129.50 | 3,070.01 | 3,117.76 | 3,117.51 | 20,692 |
26 Feb 2024 | 3,121.01 | 3,121.01 | 3,092.00 | 3,100.00 | 3,099.75 | 4,777 |
23 Feb 2024 | 3,155.89 | 3,156.54 | 3,120.01 | 3,124.10 | 3,123.85 | 4,394 |
22 Feb 2024 | 3,136.00 | 3,169.99 | 3,131.00 | 3,155.92 | 3,155.67 | 8,173 |
21 Feb 2024 | 3,096.00 | 3,119.98 | 3,082.11 | 3,103.35 | 3,103.10 | 4,546 |
20 Feb 2024 | 3,123.50 | 3,123.50 | 3,068.21 | 3,095.14 | 3,094.89 | 10,352 |
19 Feb 2024 | 3,125.53 | 3,125.53 | 3,122.00 | 3,123.50 | 3,123.25 | 183 |
16 Feb 2024 | 3,147.71 | 3,147.71 | 3,100.00 | 3,100.87 | 3,100.62 | 4,191 |
15 Feb 2024 | 3,146.00 | 3,146.00 | 3,096.01 | 3,131.40 | 3,131.15 | 13,141 |
14 Feb 2024 | 3,164.00 | 3,165.00 | 3,120.04 | 3,143.00 | 3,142.75 | 10,560 |
13 Feb 2024 | 3,179.02 | 3,201.99 | 3,159.62 | 3,180.91 | 3,180.65 | 9,344 |
12 Feb 2024 | 3,220.00 | 3,220.00 | 3,191.03 | 3,195.00 | 3,194.74 | 4,792 |
09 Feb 2024 | 3,229.81 | 3,249.98 | 3,219.85 | 3,224.82 | 3,224.56 | 2,938 |
09 Feb 2024 | 0.24 Dividend | |||||
08 Feb 2024 | 3,228.46 | 3,233.99 | 3,207.99 | 3,229.81 | 3,229.31 | 4,343 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |