Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 3,298.00 | 3,479.00 | 3,298.00 | 3,420.00 | 3,420.00 | 479,575 |
02 July 2024 | 3,360.00 | 3,444.00 | 3,319.00 | 3,350.00 | 3,350.00 | 493,671 |
01 July 2024 | 3,393.00 | 3,448.00 | 3,387.00 | 3,400.00 | 3,400.00 | 848,846 |
28 June 2024 | 3,265.00 | 3,406.00 | 3,280.00 | 3,366.00 | 3,366.00 | 920,764 |
27 June 2024 | 3,282.00 | 3,427.00 | 3,282.00 | 3,287.00 | 3,287.00 | 696,516 |
26 June 2024 | 3,312.00 | 3,390.00 | 3,312.00 | 3,358.00 | 3,358.00 | 284,212 |
25 June 2024 | 3,376.00 | 3,376.00 | 3,288.00 | 3,325.00 | 3,325.00 | 972,701 |
24 June 2024 | 3,437.00 | 3,452.00 | 3,347.00 | 3,372.00 | 3,372.00 | 529,323 |
21 June 2024 | 3,450.00 | 3,470.00 | 3,424.00 | 3,437.00 | 3,437.00 | 660,693 |
20 June 2024 | 3,479.00 | 3,493.00 | 3,433.00 | 3,436.00 | 3,436.00 | 492,830 |
19 June 2024 | 3,450.00 | 3,550.00 | 3,449.00 | 3,490.00 | 3,490.00 | 2,724,731 |
19 June 2024 | 22.493 Dividend | |||||
18 June 2024 | 3,208.00 | 3,500.00 | 3,227.00 | 3,457.00 | 3,434.51 | 2,702,039 |
14 June 2024 | 3,241.00 | 3,308.00 | 3,200.00 | 3,228.00 | 3,207.00 | 7,223,230 |
13 June 2024 | 3,200.00 | 3,238.00 | 3,170.00 | 3,238.00 | 3,216.93 | 870,025 |
12 June 2024 | 3,199.00 | 3,199.00 | 3,118.00 | 3,180.00 | 3,159.31 | 375,219 |
11 June 2024 | 3,199.00 | 3,200.00 | 3,105.00 | 3,167.00 | 3,146.39 | 235,792 |
10 June 2024 | 3,131.00 | 3,194.00 | 3,131.00 | 3,146.00 | 3,125.53 | 196,262 |
07 June 2024 | 3,199.00 | 3,248.00 | 3,160.00 | 3,196.00 | 3,175.21 | 618,700 |
06 June 2024 | 3,232.00 | 3,232.00 | 3,176.00 | 3,180.00 | 3,159.31 | 464,379 |
05 June 2024 | 3,190.00 | 3,302.00 | 3,190.00 | 3,200.00 | 3,179.18 | 504,713 |
04 June 2024 | 3,151.00 | 3,206.00 | 3,135.00 | 3,193.00 | 3,172.22 | 596,242 |
03 June 2024 | 3,160.00 | 3,257.00 | 3,131.00 | 3,217.00 | 3,196.07 | 760,237 |
31 May 2024 | 3,277.00 | 3,309.00 | 3,082.00 | 3,128.00 | 3,107.65 | 1,907,116 |
30 May 2024 | 3,393.00 | 3,403.00 | 3,278.00 | 3,280.00 | 3,258.66 | 762,063 |
28 May 2024 | 3,441.00 | 3,488.00 | 3,404.00 | 3,404.00 | 3,381.85 | 372,177 |
27 May 2024 | 3,398.00 | 3,439.00 | 3,321.00 | 3,410.00 | 3,387.81 | 140,441 |
24 May 2024 | 3,342.00 | 3,408.00 | 3,320.00 | 3,408.00 | 3,385.83 | 554,438 |
23 May 2024 | 3,375.00 | 3,375.00 | 3,340.00 | 3,340.00 | 3,318.27 | 343,181 |
22 May 2024 | 3,285.00 | 3,395.00 | 3,339.00 | 3,370.00 | 3,348.07 | 220,486 |
21 May 2024 | 3,390.00 | 3,381.00 | 3,330.00 | 3,353.00 | 3,331.18 | 248,382 |
20 May 2024 | 3,322.00 | 3,377.00 | 3,322.00 | 3,363.00 | 3,341.12 | 478,955 |
17 May 2024 | 3,345.00 | 3,362.00 | 3,328.00 | 3,354.00 | 3,332.18 | 209,297 |
16 May 2024 | 3,316.00 | 3,383.00 | 3,316.00 | 3,366.00 | 3,344.10 | 110,891 |
15 May 2024 | 3,301.00 | 3,388.00 | 3,301.00 | 3,387.00 | 3,364.96 | 484,497 |
14 May 2024 | 3,381.00 | 3,372.00 | 3,284.00 | 3,365.00 | 3,343.11 | 466,965 |
13 May 2024 | 3,298.00 | 3,371.00 | 3,298.00 | 3,362.00 | 3,340.13 | 560,253 |
10 May 2024 | 3,288.00 | 3,343.00 | 3,284.00 | 3,329.00 | 3,307.34 | 723,442 |
09 May 2024 | 3,297.00 | 3,330.00 | 3,276.00 | 3,300.00 | 3,278.53 | 474,234 |
08 May 2024 | 3,296.00 | 3,330.00 | 3,279.00 | 3,330.00 | 3,308.33 | 569,122 |
07 May 2024 | 3,309.00 | 3,300.00 | 3,266.00 | 3,285.00 | 3,263.63 | 229,794 |
06 May 2024 | 3,330.00 | 3,318.00 | 3,175.00 | 3,291.00 | 3,269.59 | 391,249 |
03 May 2024 | 3,299.00 | 3,320.00 | 3,237.00 | 3,300.00 | 3,278.53 | 944,171 |
02 May 2024 | 3,340.00 | 3,305.00 | 3,210.00 | 3,279.00 | 3,257.67 | 468,703 |
30 Apr 2024 | 3,255.00 | 3,347.00 | 3,221.00 | 3,262.00 | 3,240.78 | 1,234,719 |
29 Apr 2024 | 3,220.00 | 3,321.00 | 3,218.00 | 3,298.00 | 3,276.54 | 406,300 |
26 Apr 2024 | 3,121.00 | 3,254.00 | 3,091.00 | 3,254.00 | 3,232.83 | 874,456 |
25 Apr 2024 | 3,050.00 | 3,130.00 | 3,074.00 | 3,081.00 | 3,060.95 | 727,965 |
24 Apr 2024 | 3,086.00 | 3,132.00 | 3,059.00 | 3,062.00 | 3,042.08 | 408,141 |
23 Apr 2024 | 3,100.00 | 3,132.00 | 3,061.00 | 3,066.00 | 3,046.05 | 397,601 |
22 Apr 2024 | 3,133.00 | 3,160.00 | 3,073.00 | 3,100.00 | 3,079.83 | 397,215 |
19 Apr 2024 | 3,112.00 | 3,129.00 | 3,067.00 | 3,110.00 | 3,089.76 | 1,522,102 |
18 Apr 2024 | 3,131.00 | 3,137.00 | 3,074.00 | 3,121.00 | 3,100.69 | 340,560 |
17 Apr 2024 | 3,100.00 | 3,151.00 | 3,099.00 | 3,134.00 | 3,113.61 | 504,195 |
16 Apr 2024 | 3,216.00 | 3,216.00 | 3,107.00 | 3,150.00 | 3,129.50 | 706,854 |
15 Apr 2024 | 3,210.00 | 3,263.00 | 3,205.00 | 3,223.00 | 3,202.03 | 707,192 |
12 Apr 2024 | 3,224.00 | 3,263.00 | 3,210.00 | 3,210.00 | 3,189.11 | 130,250 |
11 Apr 2024 | 3,234.00 | 3,250.00 | 3,176.00 | 3,237.00 | 3,215.94 | 1,259,618 |
10 Apr 2024 | 3,220.00 | 3,292.00 | 3,220.00 | 3,233.00 | 3,211.96 | 385,723 |
09 Apr 2024 | 3,378.00 | 3,378.00 | 3,252.00 | 3,276.00 | 3,254.68 | 464,198 |
08 Apr 2024 | 3,250.00 | 3,300.00 | 3,250.00 | 3,290.00 | 3,268.59 | 174,605 |
05 Apr 2024 | 3,285.00 | 3,292.00 | 3,252.00 | 3,289.00 | 3,267.60 | 263,321 |
04 Apr 2024 | 3,225.00 | 3,311.00 | 3,225.00 | 3,290.00 | 3,268.59 | 548,480 |
03 Apr 2024 | 3,193.00 | 3,245.00 | 3,193.00 | 3,225.00 | 3,204.02 | 809,711 |
02 Apr 2024 | 3,215.00 | 3,271.00 | 3,215.00 | 3,252.00 | 3,230.84 | 256,633 |
28 Mar 2024 | 3,222.00 | 3,267.00 | 3,222.00 | 3,252.00 | 3,230.84 | 362,762 |
27 Mar 2024 | 3,220.00 | 3,270.00 | 3,199.00 | 3,238.00 | 3,216.93 | 303,558 |
26 Mar 2024 | 3,339.00 | 3,339.00 | 3,226.00 | 3,250.00 | 3,228.85 | 548,085 |
25 Mar 2024 | 3,378.00 | 3,400.00 | 3,284.00 | 3,292.00 | 3,270.58 | 756,959 |
22 Mar 2024 | 3,211.00 | 3,381.00 | 3,245.00 | 3,381.00 | 3,359.00 | 277,027 |
20 Mar 2024 | 3,234.00 | 3,285.00 | 3,214.00 | 3,274.00 | 3,252.70 | 197,663 |
19 Mar 2024 | 3,210.00 | 3,234.00 | 3,172.00 | 3,226.00 | 3,205.01 | 333,459 |
18 Mar 2024 | 3,399.00 | 3,400.00 | 3,205.00 | 3,219.00 | 3,198.06 | 877,691 |
15 Mar 2024 | 3,251.00 | 3,406.00 | 3,229.00 | 3,400.00 | 3,377.88 | 2,158,981 |
14 Mar 2024 | 3,250.00 | 3,269.00 | 3,201.00 | 3,215.00 | 3,194.08 | 708,896 |
13 Mar 2024 | 3,221.00 | 3,247.00 | 3,204.00 | 3,242.00 | 3,220.91 | 388,495 |
12 Mar 2024 | 3,210.00 | 3,275.00 | 3,223.00 | 3,234.00 | 3,212.96 | 585,382 |
11 Mar 2024 | 3,213.00 | 3,240.00 | 3,191.00 | 3,233.00 | 3,211.96 | 521,650 |
08 Mar 2024 | 3,229.00 | 3,249.00 | 3,204.00 | 3,223.00 | 3,202.03 | 310,643 |
07 Mar 2024 | 3,185.00 | 3,229.00 | 3,143.00 | 3,220.00 | 3,199.05 | 703,107 |
06 Mar 2024 | 3,130.00 | 3,180.00 | 3,089.00 | 3,179.00 | 3,158.32 | 432,481 |
05 Mar 2024 | 2,973.00 | 3,095.00 | 2,973.00 | 3,095.00 | 3,074.86 | 558,505 |
04 Mar 2024 | 3,075.00 | 3,100.00 | 3,044.00 | 3,052.00 | 3,032.14 | 239,726 |
01 Mar 2024 | 3,027.00 | 3,066.00 | 3,000.00 | 3,066.00 | 3,046.05 | 249,112 |
29 Feb 2024 | 3,075.00 | 3,096.00 | 3,043.00 | 3,054.00 | 3,034.13 | 672,173 |
28 Feb 2024 | 3,065.00 | 3,069.00 | 3,010.00 | 3,059.00 | 3,039.10 | 498,126 |
27 Feb 2024 | 3,010.00 | 3,089.00 | 3,010.00 | 3,058.00 | 3,038.10 | 395,476 |
26 Feb 2024 | 2,985.00 | 3,092.00 | 2,977.00 | 3,080.00 | 3,059.96 | 782,773 |
23 Feb 2024 | 2,890.00 | 3,038.00 | 2,890.00 | 3,023.00 | 3,003.33 | 655,662 |
22 Feb 2024 | 2,946.00 | 2,982.00 | 2,891.00 | 2,920.00 | 2,901.00 | 238,910 |
21 Feb 2024 | 2,936.00 | 2,984.00 | 2,935.00 | 2,964.00 | 2,944.71 | 265,358 |
20 Feb 2024 | 2,890.00 | 2,948.00 | 2,890.00 | 2,924.00 | 2,904.98 | 279,127 |
19 Feb 2024 | 2,895.00 | 2,910.00 | 2,870.00 | 2,905.00 | 2,886.10 | 76,771 |
16 Feb 2024 | 2,901.00 | 2,934.00 | 2,870.00 | 2,924.00 | 2,904.98 | 445,444 |
15 Feb 2024 | 2,861.00 | 2,943.00 | 2,864.00 | 2,901.00 | 2,882.12 | 474,813 |
14 Feb 2024 | 2,887.00 | 2,955.00 | 2,863.00 | 2,898.00 | 2,879.14 | 320,684 |
13 Feb 2024 | 2,970.00 | 2,977.00 | 2,882.00 | 2,908.00 | 2,889.08 | 221,515 |
12 Feb 2024 | 3,012.00 | 3,069.00 | 2,941.00 | 2,977.00 | 2,957.63 | 149,566 |
09 Feb 2024 | 3,060.00 | 3,075.00 | 2,997.00 | 3,010.00 | 2,990.42 | 300,539 |
08 Feb 2024 | 3,016.00 | 3,075.00 | 2,983.00 | 3,065.00 | 3,045.06 | 828,358 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |