Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 2,255.00 | 2,292.00 | 2,241.00 | 2,263.00 | 2,263.00 | 2,059,252 |
27 June 2024 | 2,254.00 | 2,259.82 | 2,238.00 | 2,241.00 | 2,241.00 | 930,738 |
26 June 2024 | 2,274.00 | 2,291.00 | 2,262.00 | 2,265.00 | 2,265.00 | 1,650,824 |
25 June 2024 | 2,270.00 | 2,283.00 | 2,225.00 | 2,246.00 | 2,246.00 | 4,879,715 |
24 June 2024 | 2,226.00 | 2,269.00 | 2,211.00 | 2,239.00 | 2,239.00 | 1,629,985 |
21 June 2024 | 2,243.00 | 2,248.00 | 2,229.00 | 2,233.00 | 2,233.00 | 2,048,470 |
20 June 2024 | 2,240.00 | 2,263.00 | 2,233.00 | 2,255.00 | 2,255.00 | 816,138 |
19 June 2024 | 2,245.00 | 2,245.00 | 2,217.00 | 2,233.00 | 2,233.00 | 1,199,291 |
18 June 2024 | 2,218.00 | 2,230.00 | 2,196.00 | 2,222.00 | 2,222.00 | 1,731,464 |
17 June 2024 | 2,193.00 | 2,230.00 | 2,191.00 | 2,203.00 | 2,203.00 | 1,187,106 |
14 June 2024 | 2,236.00 | 2,239.00 | 2,211.00 | 2,235.00 | 2,235.00 | 1,155,762 |
13 June 2024 | 2,246.00 | 2,253.03 | 2,219.00 | 2,234.00 | 2,234.00 | 1,192,863 |
12 June 2024 | 2,259.00 | 2,267.00 | 2,239.00 | 2,250.00 | 2,250.00 | 1,263,798 |
11 June 2024 | 2,267.00 | 2,271.00 | 2,208.00 | 2,226.00 | 2,226.00 | 2,841,584 |
10 June 2024 | 2,268.00 | 2,318.00 | 2,268.00 | 2,293.00 | 2,293.00 | 822,032 |
07 June 2024 | 2,331.00 | 2,345.00 | 2,298.00 | 2,304.00 | 2,304.00 | 5,116,029 |
06 June 2024 | 2,301.00 | 2,326.00 | 2,268.00 | 2,326.00 | 2,326.00 | 1,573,304 |
05 June 2024 | 2,277.00 | 2,613.72 | 2,250.00 | 2,282.00 | 2,282.00 | 1,712,387 |
04 June 2024 | 2,311.00 | 2,312.00 | 2,246.00 | 2,264.00 | 2,264.00 | 2,670,133 |
03 June 2024 | 2,334.00 | 2,343.00 | 2,302.00 | 2,308.00 | 2,308.00 | 2,187,988 |
31 May 2024 | 2,316.00 | 2,354.00 | 2,300.00 | 2,321.00 | 2,321.00 | 1,934,669 |
30 May 2024 | 2,313.00 | 2,368.00 | 2,299.00 | 2,316.00 | 2,316.00 | 1,947,829 |
29 May 2024 | 2,358.00 | 2,443.00 | 2,322.00 | 2,353.00 | 2,353.00 | 4,032,508 |
28 May 2024 | 2,331.00 | 2,350.00 | 2,315.00 | 2,335.00 | 2,335.00 | 2,508,583 |
24 May 2024 | 2,310.00 | 2,336.00 | 2,294.00 | 2,329.00 | 2,329.00 | 2,719,022 |
23 May 2024 | 2,338.00 | 2,359.00 | 2,305.00 | 2,315.00 | 2,315.00 | 985,761 |
22 May 2024 | 2,410.00 | 2,418.00 | 2,324.00 | 2,329.00 | 2,329.00 | 3,842,071 |
21 May 2024 | 2,401.00 | 2,451.00 | 2,381.00 | 2,430.00 | 2,430.00 | 1,206,597 |
20 May 2024 | 2,410.00 | 2,439.00 | 2,407.00 | 2,436.00 | 2,436.00 | 1,817,764 |
17 May 2024 | 2,365.00 | 2,409.12 | 2,355.00 | 2,400.00 | 2,400.00 | 2,900,442 |
16 May 2024 | 2,341.00 | 2,362.00 | 2,312.00 | 2,352.00 | 2,352.00 | 2,770,401 |
15 May 2024 | 2,341.00 | 2,372.99 | 2,308.00 | 2,326.00 | 2,326.00 | 1,433,888 |
14 May 2024 | 2,277.00 | 2,371.00 | 2,267.00 | 2,328.00 | 2,328.00 | 3,566,330 |
13 May 2024 | 2,281.00 | 2,311.00 | 2,262.00 | 2,282.00 | 2,282.00 | 1,196,868 |
10 May 2024 | 2,274.00 | 2,306.00 | 2,257.00 | 2,297.00 | 2,297.00 | 1,423,182 |
09 May 2024 | 2,270.00 | 2,281.00 | 2,255.00 | 2,271.00 | 2,271.00 | 2,058,785 |
08 May 2024 | 2,282.00 | 2,292.00 | 2,250.00 | 2,272.00 | 2,272.00 | 700,346 |
07 May 2024 | 2,278.00 | 2,304.00 | 2,271.00 | 2,294.00 | 2,294.00 | 1,112,770 |
03 May 2024 | 2,233.00 | 2,261.00 | 2,211.00 | 2,241.00 | 2,241.00 | 1,696,059 |
02 May 2024 | 2,212.00 | 2,238.00 | 2,193.00 | 2,232.00 | 2,232.00 | 1,327,285 |
01 May 2024 | 2,210.00 | 2,225.32 | 2,201.00 | 2,207.00 | 2,207.00 | 533,958 |
30 Apr 2024 | 2,246.00 | 2,276.00 | 2,223.00 | 2,223.00 | 2,223.00 | 346,603 |
29 Apr 2024 | 2,249.00 | 2,268.00 | 2,214.00 | 2,250.00 | 2,250.00 | 1,642,335 |
26 Apr 2024 | 2,284.00 | 2,295.00 | 2,232.00 | 2,250.00 | 2,250.00 | 3,198,357 |
25 Apr 2024 | 2,280.00 | 2,324.00 | 2,263.00 | 2,311.00 | 2,311.00 | 3,117,191 |
24 Apr 2024 | 2,401.00 | 2,403.00 | 2,357.00 | 2,364.00 | 2,364.00 | 1,297,464 |
23 Apr 2024 | 2,355.00 | 2,356.00 | 2,314.00 | 2,337.00 | 2,337.00 | 1,407,620 |
22 Apr 2024 | 2,355.00 | 2,372.50 | 2,342.00 | 2,348.00 | 2,348.00 | 1,146,885 |
19 Apr 2024 | 2,310.00 | 2,346.00 | 2,310.00 | 2,340.00 | 2,340.00 | 959,669 |
18 Apr 2024 | 2,360.00 | 2,366.00 | 2,325.00 | 2,325.00 | 2,325.00 | 2,661,992 |
17 Apr 2024 | 2,314.00 | 2,379.00 | 2,304.00 | 2,365.00 | 2,365.00 | 2,546,125 |
16 Apr 2024 | 2,317.00 | 2,325.00 | 2,271.00 | 2,287.00 | 2,287.00 | 1,654,182 |
15 Apr 2024 | 2,389.00 | 2,403.00 | 2,376.00 | 2,383.00 | 2,383.00 | 1,140,360 |
12 Apr 2024 | 2,372.00 | 2,406.00 | 2,317.00 | 2,389.00 | 2,389.00 | 2,607,151 |
11 Apr 2024 | 2,390.00 | 2,397.00 | 2,317.00 | 2,350.00 | 2,350.00 | 2,053,617 |
10 Apr 2024 | 2,391.00 | 2,403.00 | 2,362.00 | 2,373.00 | 2,373.00 | 2,107,790 |
09 Apr 2024 | 2,350.00 | 2,386.34 | 2,317.00 | 2,369.00 | 2,369.00 | 6,647,539 |
08 Apr 2024 | 2,302.00 | 2,354.00 | 2,302.00 | 2,349.00 | 2,349.00 | 2,284,477 |
05 Apr 2024 | 2,313.00 | 2,317.00 | 2,274.00 | 2,285.00 | 2,285.00 | 1,417,507 |
04 Apr 2024 | 2,318.00 | 2,340.00 | 2,320.00 | 2,328.00 | 2,328.00 | 1,142,728 |
03 Apr 2024 | 2,327.00 | 2,333.00 | 2,310.00 | 2,321.00 | 2,321.00 | 966,507 |
02 Apr 2024 | 2,323.00 | 2,344.00 | 2,317.42 | 2,328.00 | 2,328.00 | 1,807,188 |
28 Mar 2024 | 2,286.00 | 2,286.68 | 2,264.50 | 2,275.00 | 2,275.00 | 1,350,901 |
27 Mar 2024 | 2,248.50 | 2,263.50 | 2,232.00 | 2,257.00 | 2,257.00 | 1,323,074 |
26 Mar 2024 | 2,241.00 | 2,251.00 | 2,227.00 | 2,233.50 | 2,233.50 | 1,033,507 |
25 Mar 2024 | 2,258.50 | 2,285.50 | 2,258.00 | 2,264.00 | 2,264.00 | 930,828 |
22 Mar 2024 | 2,265.50 | 2,292.00 | 2,162.00 | 2,274.00 | 2,274.00 | 1,257,800 |
21 Mar 2024 | 2,288.50 | 2,303.50 | 2,277.50 | 2,289.50 | 2,289.50 | 1,302,343 |
20 Mar 2024 | 2,234.00 | 2,240.00 | 2,220.50 | 2,238.00 | 2,238.00 | 1,611,383 |
19 Mar 2024 | 2,233.00 | 2,240.00 | 2,211.00 | 2,227.00 | 2,227.00 | 1,219,468 |
18 Mar 2024 | 2,189.00 | 2,221.50 | 2,187.50 | 2,203.50 | 2,203.50 | 1,356,121 |
15 Mar 2024 | 2,178.50 | 2,186.00 | 2,158.00 | 2,175.00 | 2,175.00 | 2,701,515 |
14 Mar 2024 | 2,219.00 | 2,239.50 | 2,188.00 | 2,201.50 | 2,201.50 | 1,480,024 |
13 Mar 2024 | 2,172.50 | 2,231.10 | 2,166.00 | 2,224.00 | 2,224.00 | 1,777,778 |
12 Mar 2024 | 2,200.00 | 2,242.00 | 2,194.50 | 2,205.00 | 2,205.00 | 1,726,619 |
11 Mar 2024 | 2,200.00 | 2,207.00 | 2,173.50 | 2,192.50 | 2,192.50 | 2,538,609 |
08 Mar 2024 | 2,268.00 | 2,271.00 | 2,229.00 | 2,235.50 | 2,235.50 | 3,954,938 |
07 Mar 2024 | 2,275.00 | 2,298.00 | 2,255.00 | 2,274.50 | 2,274.50 | 1,615,221 |
07 Mar 2024 | 56.29838 Dividend | |||||
06 Mar 2024 | 2,273.00 | 2,328.00 | 2,269.32 | 2,301.00 | 2,244.70 | 777,736 |
05 Mar 2024 | 2,279.50 | 2,284.00 | 2,253.00 | 2,274.50 | 2,218.85 | 742,063 |
04 Mar 2024 | 2,292.00 | 2,299.00 | 2,279.00 | 2,285.50 | 2,229.58 | 1,318,101 |
01 Mar 2024 | 2,295.00 | 2,303.00 | 2,280.00 | 2,303.00 | 2,246.65 | 3,219,317 |
29 Feb 2024 | 2,262.00 | 2,279.50 | 2,254.50 | 2,269.50 | 2,213.97 | 1,302,908 |
28 Feb 2024 | 2,248.00 | 2,261.00 | 2,241.50 | 2,244.50 | 2,189.58 | 1,342,256 |
27 Feb 2024 | 2,282.00 | 2,292.50 | 2,270.00 | 2,279.00 | 2,223.24 | 1,825,870 |
26 Feb 2024 | 2,265.00 | 2,274.50 | 2,244.50 | 2,250.00 | 2,194.95 | 2,021,238 |
23 Feb 2024 | 2,313.00 | 2,320.50 | 2,293.00 | 2,308.00 | 2,251.53 | 1,328,493 |
22 Feb 2024 | 2,316.50 | 2,330.50 | 2,295.00 | 2,300.00 | 2,243.73 | 3,211,945 |
21 Feb 2024 | 2,306.00 | 2,314.50 | 2,265.50 | 2,283.00 | 2,227.14 | 2,143,025 |
20 Feb 2024 | 2,311.50 | 2,350.00 | 2,278.50 | 2,296.00 | 2,239.82 | 5,653,124 |
19 Feb 2024 | 2,374.50 | 2,390.00 | 2,358.50 | 2,378.00 | 2,319.82 | 719,371 |
16 Feb 2024 | 2,369.50 | 2,411.50 | 2,369.50 | 2,403.50 | 2,344.69 | 1,878,375 |
15 Feb 2024 | 2,331.00 | 2,366.00 | 2,326.50 | 2,355.00 | 2,297.38 | 1,478,228 |
14 Feb 2024 | 2,360.00 | 2,377.00 | 2,349.00 | 2,371.00 | 2,312.99 | 1,059,058 |
13 Feb 2024 | 2,391.50 | 2,398.50 | 2,339.00 | 2,349.00 | 2,291.53 | 1,704,937 |
12 Feb 2024 | 2,374.00 | 2,396.50 | 2,367.50 | 2,388.50 | 2,330.06 | 1,828,387 |
09 Feb 2024 | 2,369.00 | 2,382.00 | 2,360.18 | 2,375.00 | 2,316.89 | 2,060,902 |
08 Feb 2024 | 2,395.50 | 2,407.50 | 2,374.50 | 2,375.00 | 2,316.89 | 2,848,196 |
07 Feb 2024 | 2,392.50 | 2,398.00 | 2,376.00 | 2,383.00 | 2,324.70 | 1,534,401 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |