Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2,435.00 | 2,470.00 | 2,430.00 | 2,430.00 | 2,430.00 | 272,766 |
27 Mar 2024 | 2,430.00 | 2,455.00 | 2,410.00 | 2,435.00 | 2,435.00 | 260,428 |
26 Mar 2024 | 2,470.00 | 2,545.00 | 2,430.00 | 2,430.00 | 2,430.00 | 725,697 |
25 Mar 2024 | 2,445.00 | 2,470.00 | 2,435.00 | 2,455.00 | 2,455.00 | 327,035 |
22 Mar 2024 | 2,485.00 | 2,495.00 | 2,435.00 | 2,445.00 | 2,445.00 | 565,755 |
21 Mar 2024 | 2,540.00 | 2,555.00 | 2,480.00 | 2,485.00 | 2,485.00 | 976,473 |
21 Mar 2024 | 41 Dividend | |||||
20 Mar 2024 | 2,465.00 | 2,600.00 | 2,465.00 | 2,570.00 | 2,529.00 | 971,070 |
19 Mar 2024 | 2,515.00 | 2,520.00 | 2,475.00 | 2,475.00 | 2,435.52 | 389,502 |
18 Mar 2024 | 2,515.00 | 2,525.00 | 2,500.00 | 2,520.00 | 2,479.80 | 228,773 |
15 Mar 2024 | 2,515.00 | 2,520.00 | 2,485.00 | 2,515.00 | 2,474.88 | 450,838 |
14 Mar 2024 | 2,505.00 | 2,525.00 | 2,490.00 | 2,520.00 | 2,479.80 | 389,519 |
13 Mar 2024 | 2,520.00 | 2,555.00 | 2,500.00 | 2,500.00 | 2,460.12 | 476,539 |
12 Mar 2024 | 2,530.00 | 2,550.00 | 2,510.00 | 2,520.00 | 2,479.80 | 523,811 |
11 Mar 2024 | 2,515.00 | 2,525.00 | 2,485.00 | 2,520.00 | 2,479.80 | 376,634 |
08 Mar 2024 | 2,550.00 | 2,575.00 | 2,485.00 | 2,500.00 | 2,460.12 | 623,673 |
07 Mar 2024 | 2,570.00 | 2,600.00 | 2,550.00 | 2,550.00 | 2,509.32 | 365,106 |
06 Mar 2024 | 2,565.00 | 2,595.00 | 2,560.00 | 2,570.00 | 2,529.00 | 670,450 |
05 Mar 2024 | 2,545.00 | 2,570.00 | 2,540.00 | 2,550.00 | 2,509.32 | 342,043 |
04 Mar 2024 | 2,570.00 | 2,580.00 | 2,520.00 | 2,565.00 | 2,524.08 | 685,802 |
01 Mar 2024 | 2,595.00 | 2,615.00 | 2,565.00 | 2,570.00 | 2,529.00 | 737,834 |
29 Feb 2024 | 2,630.00 | 2,635.00 | 2,570.00 | 2,590.00 | 2,548.68 | 891,540 |
27 Feb 2024 | 2,650.00 | 2,665.00 | 2,605.00 | 2,640.00 | 2,597.88 | 1,161,827 |
26 Feb 2024 | 2,555.00 | 2,635.00 | 2,535.00 | 2,625.00 | 2,583.12 | 1,228,789 |
23 Feb 2024 | 2,550.00 | 2,565.00 | 2,515.00 | 2,545.00 | 2,504.40 | 784,415 |
22 Feb 2024 | 2,495.00 | 2,530.00 | 2,480.00 | 2,530.00 | 2,489.64 | 828,510 |
21 Feb 2024 | 2,465.00 | 2,495.00 | 2,430.00 | 2,485.00 | 2,445.36 | 824,950 |
20 Feb 2024 | 2,420.00 | 2,495.00 | 2,400.00 | 2,460.00 | 2,420.75 | 1,416,120 |
19 Feb 2024 | 2,410.00 | 2,420.00 | 2,380.00 | 2,395.00 | 2,356.79 | 561,342 |
16 Feb 2024 | 2,410.00 | 2,415.00 | 2,380.00 | 2,390.00 | 2,351.87 | 442,555 |
15 Feb 2024 | 2,425.00 | 2,430.00 | 2,360.00 | 2,405.00 | 2,366.63 | 890,180 |
05 Feb 2024 | 2,385.00 | 2,390.00 | 2,335.00 | 2,355.00 | 2,317.43 | 776,889 |
02 Feb 2024 | 2,450.00 | 2,460.00 | 2,365.00 | 2,365.00 | 2,327.27 | 1,699,938 |
01 Feb 2024 | 2,485.00 | 2,500.00 | 2,410.00 | 2,435.00 | 2,396.15 | 1,153,104 |
31 Jan 2024 | 2,540.00 | 2,565.00 | 2,485.00 | 2,490.00 | 2,450.28 | 848,561 |
30 Jan 2024 | 2,545.00 | 2,545.00 | 2,505.00 | 2,510.00 | 2,469.96 | 236,412 |
29 Jan 2024 | 2,495.00 | 2,555.00 | 2,490.00 | 2,535.00 | 2,494.56 | 501,383 |
26 Jan 2024 | 2,550.00 | 2,550.00 | 2,490.00 | 2,490.00 | 2,450.28 | 603,245 |
25 Jan 2024 | 2,550.00 | 2,550.00 | 2,505.00 | 2,550.00 | 2,509.32 | 496,750 |
24 Jan 2024 | 2,540.00 | 2,575.00 | 2,525.00 | 2,535.00 | 2,494.56 | 802,323 |
23 Jan 2024 | 2,490.00 | 2,545.00 | 2,480.00 | 2,515.00 | 2,474.88 | 752,332 |
22 Jan 2024 | 2,510.00 | 2,525.00 | 2,475.00 | 2,475.00 | 2,435.52 | 642,757 |
19 Jan 2024 | 2,545.00 | 2,565.00 | 2,480.00 | 2,495.00 | 2,455.20 | 834,773 |
18 Jan 2024 | 2,490.00 | 2,520.00 | 2,470.00 | 2,495.00 | 2,455.20 | 648,611 |
17 Jan 2024 | 2,585.00 | 2,590.00 | 2,490.00 | 2,490.00 | 2,450.28 | 1,191,758 |
16 Jan 2024 | 2,580.00 | 2,585.00 | 2,525.00 | 2,580.00 | 2,538.84 | 1,191,680 |
15 Jan 2024 | 2,640.00 | 2,665.00 | 2,590.00 | 2,595.00 | 2,553.60 | 1,042,600 |
12 Jan 2024 | 2,560.00 | 2,650.00 | 2,520.00 | 2,600.00 | 2,558.52 | 2,947,289 |
11 Jan 2024 | 2,525.00 | 2,565.00 | 2,515.00 | 2,550.00 | 2,509.32 | 917,585 |
10 Jan 2024 | 2,570.00 | 2,580.00 | 2,505.00 | 2,525.00 | 2,484.72 | 1,018,753 |
09 Jan 2024 | 2,595.00 | 2,620.00 | 2,555.00 | 2,575.00 | 2,533.92 | 570,855 |
08 Jan 2024 | 2,600.00 | 2,620.00 | 2,550.00 | 2,580.00 | 2,538.84 | 969,749 |
05 Jan 2024 | 2,640.00 | 2,675.00 | 2,585.00 | 2,595.00 | 2,553.60 | 1,221,291 |
04 Jan 2024 | 2,680.00 | 2,710.00 | 2,640.00 | 2,650.00 | 2,607.72 | 954,018 |
03 Jan 2024 | 2,725.00 | 2,730.00 | 2,665.00 | 2,685.00 | 2,642.17 | 1,371,909 |
02 Jan 2024 | 2,860.00 | 2,860.00 | 2,745.00 | 2,785.00 | 2,740.57 | 1,208,345 |
29 Dec 2023 | 2,795.00 | 2,880.00 | 2,790.00 | 2,870.00 | 2,824.21 | 1,250,171 |
28 Dec 2023 | 2,815.00 | 2,840.00 | 2,780.00 | 2,795.00 | 2,750.41 | 707,341 |
27 Dec 2023 | 2,770.00 | 2,820.00 | 2,740.00 | 2,810.00 | 2,765.17 | 912,210 |
26 Dec 2023 | 2,795.00 | 2,815.00 | 2,750.00 | 2,760.00 | 2,715.97 | 689,187 |
25 Dec 2023 | 2,690.00 | 2,815.00 | 2,690.00 | 2,795.00 | 2,750.41 | 1,647,859 |
22 Dec 2023 | 2,665.00 | 2,690.00 | 2,650.00 | 2,650.00 | 2,607.72 | 421,907 |
21 Dec 2023 | 2,650.00 | 2,690.00 | 2,635.00 | 2,680.00 | 2,637.25 | 825,961 |
20 Dec 2023 | 2,700.00 | 2,720.00 | 2,650.00 | 2,670.00 | 2,627.40 | 793,783 |
19 Dec 2023 | 2,685.00 | 2,720.00 | 2,645.00 | 2,690.00 | 2,647.09 | 955,220 |
18 Dec 2023 | 2,670.00 | 2,700.00 | 2,625.00 | 2,675.00 | 2,632.32 | 1,029,421 |
15 Dec 2023 | 2,715.00 | 2,725.00 | 2,650.00 | 2,670.00 | 2,627.40 | 1,803,369 |
14 Dec 2023 | 2,605.00 | 2,770.00 | 2,590.00 | 2,690.00 | 2,647.09 | 3,119,425 |
13 Dec 2023 | 2,390.00 | 2,530.00 | 2,390.00 | 2,530.00 | 2,489.64 | 2,451,569 |
12 Dec 2023 | 2,360.00 | 2,400.00 | 2,360.00 | 2,375.00 | 2,337.11 | 825,753 |
11 Dec 2023 | 2,310.00 | 2,345.00 | 2,290.00 | 2,340.00 | 2,302.67 | 463,933 |
08 Dec 2023 | 2,315.00 | 2,340.00 | 2,290.00 | 2,290.00 | 2,253.47 | 551,749 |
07 Dec 2023 | 2,310.00 | 2,345.00 | 2,300.00 | 2,310.00 | 2,273.15 | 547,712 |
06 Dec 2023 | 2,380.00 | 2,385.00 | 2,320.00 | 2,320.00 | 2,282.99 | 1,027,939 |
05 Dec 2023 | 2,385.00 | 2,385.00 | 2,355.00 | 2,380.00 | 2,342.03 | 347,429 |
04 Dec 2023 | 2,395.00 | 2,410.00 | 2,380.00 | 2,385.00 | 2,346.95 | 485,544 |
01 Dec 2023 | 2,390.00 | 2,395.00 | 2,350.00 | 2,365.00 | 2,327.27 | 592,098 |
30 Nov 2023 | 2,385.00 | 2,415.00 | 2,365.00 | 2,390.00 | 2,351.87 | 842,414 |
29 Nov 2023 | 2,320.00 | 2,410.00 | 2,310.00 | 2,385.00 | 2,346.95 | 1,586,480 |
28 Nov 2023 | 2,300.00 | 2,310.00 | 2,270.00 | 2,310.00 | 2,273.15 | 747,130 |
27 Nov 2023 | 2,275.00 | 2,300.00 | 2,265.00 | 2,290.00 | 2,253.47 | 391,013 |
24 Nov 2023 | 2,280.00 | 2,290.00 | 2,255.00 | 2,265.00 | 2,228.87 | 371,011 |
23 Nov 2023 | 2,265.00 | 2,315.00 | 2,260.00 | 2,280.00 | 2,243.63 | 1,065,896 |
22 Nov 2023 | 2,245.00 | 2,260.00 | 2,220.00 | 2,235.00 | 2,199.34 | 569,304 |
21 Nov 2023 | 2,215.00 | 2,260.00 | 2,200.00 | 2,245.00 | 2,209.18 | 1,051,787 |
20 Nov 2023 | 2,135.00 | 2,200.00 | 2,130.00 | 2,195.00 | 2,159.98 | 1,178,416 |
17 Nov 2023 | 2,110.00 | 2,130.00 | 2,110.00 | 2,120.00 | 2,086.18 | 250,185 |
16 Nov 2023 | 2,115.00 | 2,135.00 | 2,105.00 | 2,105.00 | 2,071.42 | 268,364 |
15 Nov 2023 | 2,140.00 | 2,140.00 | 2,120.00 | 2,120.00 | 2,086.18 | 519,855 |
14 Nov 2023 | 2,135.00 | 2,140.00 | 2,115.00 | 2,125.00 | 2,091.10 | 228,201 |
13 Nov 2023 | 2,120.00 | 2,135.00 | 2,120.00 | 2,135.00 | 2,100.94 | 366,594 |
10 Nov 2023 | 2,110.00 | 2,120.00 | 2,085.00 | 2,095.00 | 2,061.58 | 506,351 |
09 Nov 2023 | 2,135.00 | 2,140.00 | 2,105.00 | 2,130.00 | 2,096.02 | 429,016 |
08 Nov 2023 | 2,145.00 | 2,155.00 | 2,125.00 | 2,130.00 | 2,096.02 | 385,885 |
07 Nov 2023 | 2,130.00 | 2,170.00 | 2,100.00 | 2,150.00 | 2,115.70 | 618,779 |
06 Nov 2023 | 2,130.00 | 2,160.00 | 2,120.00 | 2,135.00 | 2,100.94 | 853,513 |
03 Nov 2023 | 2,100.00 | 2,110.00 | 2,040.00 | 2,100.00 | 2,066.50 | 593,359 |
02 Nov 2023 | 2,095.00 | 2,100.00 | 2,075.00 | 2,075.00 | 2,041.90 | 423,964 |
01 Nov 2023 | 2,070.00 | 2,080.00 | 2,040.00 | 2,065.00 | 2,032.06 | 506,435 |
31 Oct 2023 | 2,065.00 | 2,130.00 | 2,065.00 | 2,070.00 | 2,036.98 | 1,573,288 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |