Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 2,532.60 | 2,548.00 | 2,502.20 | 2,503.70 | 2,503.70 | 255,998 |
20 June 2024 | 2,525.00 | 2,551.15 | 2,500.00 | 2,539.75 | 2,539.75 | 657,413 |
19 June 2024 | 2,550.00 | 2,559.60 | 2,517.85 | 2,526.05 | 2,526.05 | 784,307 |
18 June 2024 | 2,549.00 | 2,555.00 | 2,534.00 | 2,550.35 | 2,550.35 | 259,554 |
14 June 2024 | 2,564.60 | 2,564.60 | 2,534.10 | 2,542.50 | 2,542.50 | 429,472 |
13 June 2024 | 2,594.15 | 2,614.45 | 2,545.15 | 2,551.75 | 2,551.75 | 1,081,272 |
12 June 2024 | 2,544.00 | 2,554.75 | 2,521.00 | 2,537.30 | 2,537.30 | 480,408 |
11 June 2024 | 2,560.00 | 2,575.00 | 2,534.00 | 2,541.95 | 2,541.95 | 569,411 |
10 June 2024 | 2,510.00 | 2,565.00 | 2,507.05 | 2,548.20 | 2,548.20 | 795,174 |
07 June 2024 | 2,476.45 | 2,516.25 | 2,467.00 | 2,502.45 | 2,502.45 | 1,011,202 |
06 June 2024 | 2,518.00 | 2,518.00 | 2,452.65 | 2,471.40 | 2,471.40 | 972,140 |
05 June 2024 | 2,430.00 | 2,574.05 | 2,430.00 | 2,509.85 | 2,509.85 | 2,028,779 |
04 June 2024 | 2,363.95 | 2,438.00 | 2,327.45 | 2,427.75 | 2,427.75 | 1,558,531 |
03 June 2024 | 2,374.80 | 2,388.95 | 2,350.00 | 2,355.05 | 2,355.05 | 1,072,515 |
31 May 2024 | 2,425.60 | 2,425.60 | 2,345.00 | 2,354.90 | 2,354.90 | 2,532,973 |
30 May 2024 | 2,465.05 | 2,473.10 | 2,400.55 | 2,404.80 | 2,404.80 | 1,274,214 |
29 May 2024 | 2,447.70 | 2,497.00 | 2,445.00 | 2,476.20 | 2,476.20 | 869,600 |
28 May 2024 | 2,461.15 | 2,467.65 | 2,446.00 | 2,451.70 | 2,451.70 | 521,672 |
27 May 2024 | 2,477.00 | 2,479.00 | 2,455.00 | 2,459.90 | 2,459.90 | 535,831 |
24 May 2024 | 2,476.95 | 2,485.00 | 2,458.05 | 2,467.75 | 2,467.75 | 453,772 |
23 May 2024 | 2,481.00 | 2,487.50 | 2,455.55 | 2,474.15 | 2,474.15 | 781,663 |
22 May 2024 | 2,472.00 | 2,487.50 | 2,461.90 | 2,469.15 | 2,469.15 | 787,327 |
21 May 2024 | 2,466.00 | 2,489.60 | 2,432.00 | 2,460.80 | 2,460.80 | 1,287,451 |
17 May 2024 | 2,468.35 | 2,468.35 | 2,433.80 | 2,445.50 | 2,445.50 | 721,178 |
16 May 2024 | 2,470.00 | 2,479.95 | 2,420.30 | 2,468.35 | 2,468.35 | 972,494 |
15 May 2024 | 2,488.00 | 2,499.00 | 2,460.00 | 2,465.00 | 2,465.00 | 434,406 |
14 May 2024 | 2,506.10 | 2,518.95 | 2,482.00 | 2,487.35 | 2,487.35 | 556,747 |
13 May 2024 | 2,532.75 | 2,541.90 | 2,506.05 | 2,516.25 | 2,516.25 | 340,381 |
10 May 2024 | 2,513.45 | 2,549.00 | 2,503.45 | 2,533.20 | 2,533.20 | 697,416 |
09 May 2024 | 2,539.00 | 2,549.90 | 2,502.00 | 2,513.45 | 2,513.45 | 702,155 |
08 May 2024 | 2,502.45 | 2,548.00 | 2,485.65 | 2,539.00 | 2,539.00 | 699,070 |
07 May 2024 | 2,469.00 | 2,528.35 | 2,459.55 | 2,508.65 | 2,508.65 | 1,073,459 |
06 May 2024 | 2,474.40 | 2,479.95 | 2,446.95 | 2,457.40 | 2,457.40 | 715,996 |
03 May 2024 | 2,515.10 | 2,523.05 | 2,436.25 | 2,456.10 | 2,456.10 | 1,128,730 |
02 May 2024 | 2,507.40 | 2,541.00 | 2,505.00 | 2,512.30 | 2,512.30 | 1,111,913 |
30 Apr 2024 | 2,517.70 | 2,537.60 | 2,500.55 | 2,507.40 | 2,507.40 | 812,639 |
29 Apr 2024 | 2,502.00 | 2,524.40 | 2,490.00 | 2,509.80 | 2,509.80 | 621,562 |
26 Apr 2024 | 2,574.95 | 2,582.80 | 2,471.05 | 2,482.75 | 2,482.75 | 1,321,564 |
25 Apr 2024 | 2,519.95 | 2,577.90 | 2,471.25 | 2,562.65 | 2,562.65 | 3,240,864 |
24 Apr 2024 | 2,515.05 | 2,535.80 | 2,488.25 | 2,500.15 | 2,500.15 | 723,518 |
23 Apr 2024 | 2,449.00 | 2,510.00 | 2,425.95 | 2,501.25 | 2,501.25 | 1,124,409 |
22 Apr 2024 | 2,436.50 | 2,482.00 | 2,427.85 | 2,458.70 | 2,458.70 | 1,252,353 |
19 Apr 2024 | 2,430.00 | 2,471.35 | 2,410.00 | 2,437.70 | 2,437.70 | 1,851,012 |
18 Apr 2024 | 2,540.10 | 2,542.65 | 2,410.60 | 2,462.55 | 2,462.55 | 3,038,833 |
16 Apr 2024 | 2,550.15 | 2,583.65 | 2,542.30 | 2,546.10 | 2,546.10 | 768,861 |
15 Apr 2024 | 2,510.00 | 2,577.00 | 2,510.00 | 2,553.65 | 2,553.65 | 1,146,823 |
12 Apr 2024 | 2,534.70 | 2,559.00 | 2,516.20 | 2,536.20 | 2,536.20 | 1,239,965 |
10 Apr 2024 | 2,514.00 | 2,533.00 | 2,494.05 | 2,527.60 | 2,527.60 | 494,880 |
09 Apr 2024 | 2,506.00 | 2,522.20 | 2,497.00 | 2,502.80 | 2,502.80 | 433,941 |
08 Apr 2024 | 2,531.00 | 2,547.25 | 2,492.85 | 2,498.05 | 2,498.05 | 1,218,490 |
05 Apr 2024 | 2,575.00 | 2,576.00 | 2,534.00 | 2,537.65 | 2,537.65 | 766,227 |
04 Apr 2024 | 2,569.80 | 2,570.00 | 2,514.10 | 2,549.60 | 2,549.60 | 1,391,376 |
03 Apr 2024 | 2,623.30 | 2,623.95 | 2,545.00 | 2,553.95 | 2,553.95 | 1,925,139 |
02 Apr 2024 | 2,597.00 | 2,630.00 | 2,583.00 | 2,623.30 | 2,623.30 | 722,883 |
01 Apr 2024 | 2,622.35 | 2,642.60 | 2,582.50 | 2,585.60 | 2,585.60 | 743,032 |
28 Mar 2024 | 2,567.05 | 2,638.70 | 2,567.05 | 2,622.35 | 2,622.35 | 2,182,916 |
27 Mar 2024 | 2,586.10 | 2,590.55 | 2,551.75 | 2,566.45 | 2,566.45 | 900,596 |
26 Mar 2024 | 2,568.00 | 2,596.50 | 2,532.15 | 2,586.10 | 2,586.10 | 970,852 |
22 Mar 2024 | 2,540.20 | 2,592.00 | 2,537.00 | 2,573.40 | 2,573.40 | 1,013,563 |
21 Mar 2024 | 2,551.00 | 2,562.05 | 2,525.15 | 2,553.65 | 2,553.65 | 903,877 |
20 Mar 2024 | 2,514.00 | 2,555.00 | 2,498.05 | 2,550.25 | 2,550.25 | 699,645 |
19 Mar 2024 | 2,580.00 | 2,584.75 | 2,468.15 | 2,496.05 | 2,496.05 | 1,748,864 |
18 Mar 2024 | 2,603.65 | 2,610.80 | 2,558.75 | 2,580.35 | 2,580.35 | 642,596 |
15 Mar 2024 | 2,616.95 | 2,629.90 | 2,585.20 | 2,603.65 | 2,603.65 | 1,266,992 |
14 Mar 2024 | 2,590.00 | 2,619.95 | 2,573.90 | 2,612.75 | 2,612.75 | 1,122,997 |
13 Mar 2024 | 2,594.95 | 2,653.65 | 2,552.85 | 2,582.95 | 2,582.95 | 1,813,802 |
12 Mar 2024 | 2,606.05 | 2,615.05 | 2,566.30 | 2,590.15 | 2,590.15 | 863,235 |
11 Mar 2024 | 2,560.95 | 2,631.00 | 2,548.55 | 2,611.50 | 2,611.50 | 1,495,299 |
07 Mar 2024 | 2,530.00 | 2,566.00 | 2,519.00 | 2,560.95 | 2,560.95 | 648,652 |
06 Mar 2024 | 2,540.00 | 2,566.75 | 2,508.25 | 2,533.05 | 2,533.05 | 991,640 |
05 Mar 2024 | 2,590.00 | 2,595.20 | 2,532.00 | 2,538.65 | 2,538.65 | 339,302 |
04 Mar 2024 | 2,594.90 | 2,601.10 | 2,577.40 | 2,589.10 | 2,589.10 | 634,310 |
01 Mar 2024 | 2,596.20 | 2,616.55 | 2,582.50 | 2,601.45 | 2,601.45 | 755,728 |
29 Feb 2024 | 2,571.45 | 2,606.20 | 2,547.05 | 2,596.20 | 2,596.20 | 1,387,288 |
28 Feb 2024 | 2,601.00 | 2,605.00 | 2,560.25 | 2,570.90 | 2,570.90 | 492,787 |
27 Feb 2024 | 2,585.00 | 2,601.45 | 2,566.75 | 2,598.70 | 2,598.70 | 630,872 |
26 Feb 2024 | 2,588.00 | 2,588.00 | 2,566.75 | 2,583.90 | 2,583.90 | 661,947 |
23 Feb 2024 | 2,565.00 | 2,583.00 | 2,551.95 | 2,579.00 | 2,579.00 | 605,619 |
22 Feb 2024 | 2,560.00 | 2,565.95 | 2,525.00 | 2,563.15 | 2,563.15 | 752,371 |
21 Feb 2024 | 2,539.40 | 2,551.00 | 2,518.15 | 2,543.60 | 2,543.60 | 893,182 |
20 Feb 2024 | 2,519.00 | 2,541.80 | 2,497.10 | 2,539.40 | 2,539.40 | 631,444 |
19 Feb 2024 | 2,495.00 | 2,525.50 | 2,481.40 | 2,513.25 | 2,513.25 | 477,520 |
16 Feb 2024 | 2,457.05 | 2,490.50 | 2,448.60 | 2,487.65 | 2,487.65 | 746,616 |
15 Feb 2024 | 2,495.00 | 2,495.00 | 2,438.00 | 2,453.55 | 2,453.55 | 840,476 |
15 Feb 2024 | 7 Dividend | |||||
14 Feb 2024 | 2,450.00 | 2,497.35 | 2,435.05 | 2,487.00 | 2,480.00 | 509,308 |
13 Feb 2024 | 2,474.00 | 2,476.60 | 2,444.95 | 2,457.35 | 2,450.43 | 310,985 |
12 Feb 2024 | 2,459.75 | 2,467.95 | 2,439.30 | 2,459.05 | 2,452.13 | 445,269 |
09 Feb 2024 | 2,442.85 | 2,465.90 | 2,420.05 | 2,450.10 | 2,443.20 | 838,819 |
08 Feb 2024 | 2,503.95 | 2,513.85 | 2,409.10 | 2,423.05 | 2,416.23 | 1,654,447 |
07 Feb 2024 | 2,470.00 | 2,511.55 | 2,446.70 | 2,499.60 | 2,492.56 | 1,547,404 |
06 Feb 2024 | 2,462.35 | 2,477.95 | 2,445.75 | 2,456.65 | 2,449.74 | 770,183 |
05 Feb 2024 | 2,505.00 | 2,505.00 | 2,456.70 | 2,462.70 | 2,455.77 | 532,977 |
02 Feb 2024 | 2,468.00 | 2,496.00 | 2,463.05 | 2,481.40 | 2,474.42 | 754,061 |
01 Feb 2024 | 2,510.00 | 2,510.90 | 2,462.70 | 2,467.80 | 2,460.85 | 820,566 |
31 Jan 2024 | 2,509.00 | 2,511.75 | 2,481.70 | 2,506.00 | 2,498.95 | 716,094 |
30 Jan 2024 | 2,512.00 | 2,531.15 | 2,488.00 | 2,492.05 | 2,485.04 | 668,034 |
29 Jan 2024 | 2,482.15 | 2,505.00 | 2,476.60 | 2,498.55 | 2,491.52 | 632,719 |
25 Jan 2024 | 2,525.05 | 2,528.00 | 2,467.70 | 2,482.15 | 2,475.16 | 785,773 |
24 Jan 2024 | 2,477.90 | 2,519.40 | 2,455.00 | 2,513.95 | 2,506.87 | 659,038 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |