Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2,265.50 | 2,272.50 | 2,245.00 | 2,260.00 | 2,260.00 | 901,500 |
20 May 2024 | 2,275.00 | 2,310.00 | 2,266.00 | 2,277.50 | 2,277.50 | 875,900 |
17 May 2024 | 2,309.00 | 2,313.50 | 2,265.50 | 2,275.50 | 2,275.50 | 1,103,400 |
16 May 2024 | 2,288.00 | 2,326.00 | 2,267.50 | 2,317.50 | 2,317.50 | 1,403,100 |
15 May 2024 | 2,369.00 | 2,377.50 | 2,318.00 | 2,320.50 | 2,320.50 | 1,373,100 |
14 May 2024 | 2,315.00 | 2,398.00 | 2,315.00 | 2,395.00 | 2,395.00 | 2,543,700 |
13 May 2024 | 2,222.50 | 2,310.50 | 2,208.00 | 2,306.50 | 2,306.50 | 3,435,400 |
10 May 2024 | 2,134.50 | 2,250.00 | 2,090.00 | 2,186.00 | 2,186.00 | 6,629,800 |
09 May 2024 | 2,084.00 | 2,112.00 | 2,068.00 | 2,084.50 | 2,084.50 | 1,221,000 |
08 May 2024 | 2,090.00 | 2,092.50 | 2,057.50 | 2,067.50 | 2,067.50 | 1,058,600 |
07 May 2024 | 2,068.00 | 2,104.00 | 2,068.00 | 2,094.00 | 2,094.00 | 1,010,500 |
02 May 2024 | 2,076.50 | 2,089.50 | 2,062.50 | 2,077.00 | 2,077.00 | 887,200 |
01 May 2024 | 2,050.00 | 2,088.00 | 2,050.00 | 2,076.50 | 2,076.50 | 999,300 |
30 Apr 2024 | 2,040.00 | 2,098.50 | 2,031.00 | 2,075.00 | 2,075.00 | 1,291,100 |
26 Apr 2024 | 2,005.00 | 2,045.00 | 2,004.00 | 2,030.50 | 2,030.50 | 933,700 |
25 Apr 2024 | 2,043.50 | 2,052.50 | 2,016.50 | 2,034.00 | 2,034.00 | 715,000 |
24 Apr 2024 | 2,000.00 | 2,040.00 | 1,992.50 | 2,033.00 | 2,033.00 | 937,600 |
23 Apr 2024 | 2,018.00 | 2,041.00 | 2,007.00 | 2,013.50 | 2,013.50 | 736,700 |
22 Apr 2024 | 2,000.50 | 2,038.00 | 2,000.00 | 2,027.00 | 2,027.00 | 1,279,400 |
19 Apr 2024 | 1,979.50 | 1,995.00 | 1,935.00 | 1,964.00 | 1,964.00 | 1,173,100 |
18 Apr 2024 | 1,965.50 | 1,990.00 | 1,957.50 | 1,982.50 | 1,982.50 | 815,400 |
17 Apr 2024 | 1,973.00 | 2,000.00 | 1,955.00 | 1,965.00 | 1,965.00 | 1,403,900 |
16 Apr 2024 | 1,952.00 | 1,973.50 | 1,942.50 | 1,969.50 | 1,969.50 | 1,035,300 |
15 Apr 2024 | 1,980.50 | 1,993.00 | 1,954.00 | 1,973.50 | 1,973.50 | 1,183,400 |
12 Apr 2024 | 2,000.00 | 2,022.00 | 1,992.50 | 2,004.50 | 2,004.50 | 1,149,300 |
11 Apr 2024 | 1,975.00 | 1,982.00 | 1,957.50 | 1,976.00 | 1,976.00 | 775,000 |
10 Apr 2024 | 1,976.00 | 2,019.50 | 1,976.00 | 1,987.50 | 1,987.50 | 778,200 |
09 Apr 2024 | 1,980.00 | 2,008.50 | 1,971.00 | 2,000.50 | 2,000.50 | 899,000 |
08 Apr 2024 | 1,940.00 | 1,987.00 | 1,937.50 | 1,980.50 | 1,980.50 | 1,059,300 |
05 Apr 2024 | 1,915.00 | 1,932.50 | 1,902.00 | 1,928.50 | 1,928.50 | 863,800 |
04 Apr 2024 | 1,960.00 | 1,960.00 | 1,929.00 | 1,935.50 | 1,935.50 | 1,117,300 |
03 Apr 2024 | 1,941.00 | 1,953.50 | 1,922.00 | 1,933.50 | 1,933.50 | 1,283,900 |
02 Apr 2024 | 2,015.00 | 2,020.00 | 1,941.50 | 1,946.50 | 1,946.50 | 1,434,800 |
01 Apr 2024 | 2,013.00 | 2,043.50 | 2,005.00 | 2,026.50 | 2,026.50 | 1,834,000 |
29 Mar 2024 | 2,060.00 | 2,086.00 | 1,997.00 | 2,013.00 | 2,013.00 | 3,185,400 |
28 Mar 2024 | 1,906.00 | 1,914.50 | 1,864.50 | 1,866.50 | 1,866.50 | 1,126,200 |
28 Mar 2024 | 24 Dividend | |||||
27 Mar 2024 | 1,899.00 | 1,916.00 | 1,893.00 | 1,903.50 | 1,879.50 | 1,220,900 |
26 Mar 2024 | 1,870.00 | 1,888.00 | 1,850.50 | 1,884.00 | 1,860.25 | 759,400 |
25 Mar 2024 | 1,910.00 | 1,913.50 | 1,869.00 | 1,869.00 | 1,845.43 | 950,300 |
22 Mar 2024 | 1,904.00 | 1,909.50 | 1,863.50 | 1,900.50 | 1,876.54 | 1,339,000 |
21 Mar 2024 | 1,930.00 | 1,952.50 | 1,905.50 | 1,910.50 | 1,886.41 | 1,426,400 |
19 Mar 2024 | 1,894.50 | 1,925.50 | 1,889.00 | 1,925.50 | 1,901.22 | 1,164,500 |
18 Mar 2024 | 1,870.00 | 1,907.00 | 1,862.50 | 1,904.00 | 1,879.99 | 1,353,500 |
15 Mar 2024 | 1,840.00 | 1,875.50 | 1,836.50 | 1,862.50 | 1,839.02 | 2,012,100 |
14 Mar 2024 | 1,800.50 | 1,832.00 | 1,795.50 | 1,826.50 | 1,803.47 | 1,173,400 |
13 Mar 2024 | 1,816.00 | 1,820.50 | 1,785.00 | 1,799.50 | 1,776.81 | 1,320,600 |
12 Mar 2024 | 1,809.00 | 1,820.00 | 1,777.00 | 1,814.50 | 1,791.62 | 1,244,500 |
11 Mar 2024 | 1,793.00 | 1,828.50 | 1,780.50 | 1,798.50 | 1,775.82 | 1,539,700 |
08 Mar 2024 | 1,769.00 | 1,804.00 | 1,765.50 | 1,781.50 | 1,759.04 | 1,477,100 |
07 Mar 2024 | 1,814.00 | 1,824.50 | 1,781.00 | 1,781.00 | 1,758.54 | 1,294,400 |
06 Mar 2024 | 1,786.00 | 1,801.50 | 1,765.50 | 1,790.00 | 1,767.43 | 2,153,200 |
05 Mar 2024 | 1,875.00 | 1,875.50 | 1,801.50 | 1,801.50 | 1,778.79 | 1,844,200 |
04 Mar 2024 | 1,904.00 | 1,908.00 | 1,865.00 | 1,875.00 | 1,851.36 | 1,655,400 |
01 Mar 2024 | 1,908.00 | 1,918.00 | 1,896.00 | 1,901.00 | 1,877.03 | 1,218,500 |
29 Feb 2024 | 1,868.00 | 1,889.00 | 1,835.50 | 1,877.00 | 1,853.33 | 1,988,400 |
28 Feb 2024 | 1,900.00 | 1,906.50 | 1,863.00 | 1,870.50 | 1,846.92 | 1,769,000 |
27 Feb 2024 | 1,902.50 | 1,924.50 | 1,881.50 | 1,898.00 | 1,874.07 | 2,482,400 |
26 Feb 2024 | 1,885.00 | 1,914.00 | 1,863.00 | 1,880.00 | 1,856.30 | 2,237,600 |
22 Feb 2024 | 1,812.50 | 1,876.00 | 1,812.00 | 1,870.00 | 1,846.42 | 2,799,700 |
21 Feb 2024 | 1,795.50 | 1,811.00 | 1,779.50 | 1,807.00 | 1,784.22 | 1,354,500 |
20 Feb 2024 | 1,812.00 | 1,815.00 | 1,775.00 | 1,801.00 | 1,778.29 | 1,835,100 |
19 Feb 2024 | 1,757.00 | 1,810.50 | 1,736.50 | 1,795.50 | 1,772.86 | 1,968,200 |
16 Feb 2024 | 1,725.50 | 1,778.50 | 1,719.00 | 1,763.00 | 1,740.77 | 3,245,400 |
15 Feb 2024 | 1,786.50 | 1,796.00 | 1,705.00 | 1,717.00 | 1,695.35 | 4,246,400 |
14 Feb 2024 | 1,799.50 | 1,845.00 | 1,771.00 | 1,826.50 | 1,803.47 | 3,922,100 |
13 Feb 2024 | 1,921.00 | 1,927.50 | 1,833.50 | 1,849.00 | 1,825.69 | 6,117,600 |
09 Feb 2024 | 2,162.00 | 2,218.00 | 1,850.50 | 1,924.50 | 1,900.24 | 7,605,400 |
08 Feb 2024 | 2,167.00 | 2,202.50 | 2,161.00 | 2,163.00 | 2,135.73 | 1,624,200 |
07 Feb 2024 | 2,200.00 | 2,213.00 | 2,153.00 | 2,184.00 | 2,156.46 | 1,112,400 |
06 Feb 2024 | 2,211.00 | 2,215.00 | 2,183.50 | 2,191.00 | 2,163.38 | 1,133,300 |
05 Feb 2024 | 2,239.00 | 2,242.50 | 2,203.50 | 2,227.50 | 2,199.41 | 1,632,400 |
02 Feb 2024 | 2,167.50 | 2,238.50 | 2,151.50 | 2,216.00 | 2,188.06 | 1,821,500 |
01 Feb 2024 | 2,152.50 | 2,164.50 | 2,146.00 | 2,150.50 | 2,123.39 | 1,013,900 |
31 Jan 2024 | 2,169.00 | 2,182.00 | 2,138.00 | 2,181.00 | 2,153.50 | 1,132,800 |
30 Jan 2024 | 2,163.50 | 2,185.00 | 2,156.50 | 2,166.00 | 2,138.69 | 1,100,500 |
29 Jan 2024 | 2,168.00 | 2,187.50 | 2,151.50 | 2,176.00 | 2,148.56 | 814,300 |
26 Jan 2024 | 2,158.00 | 2,158.00 | 2,123.00 | 2,138.50 | 2,111.54 | 1,007,100 |
25 Jan 2024 | 2,145.50 | 2,165.00 | 2,118.00 | 2,160.00 | 2,132.77 | 1,270,100 |
24 Jan 2024 | 2,148.00 | 2,171.50 | 2,143.00 | 2,157.00 | 2,129.80 | 1,332,800 |
23 Jan 2024 | 2,162.50 | 2,189.00 | 2,153.00 | 2,165.50 | 2,138.20 | 1,168,100 |
22 Jan 2024 | 2,144.50 | 2,163.00 | 2,131.50 | 2,145.50 | 2,118.45 | 1,004,100 |
19 Jan 2024 | 2,150.00 | 2,150.00 | 2,113.00 | 2,122.00 | 2,095.25 | 1,044,500 |
18 Jan 2024 | 2,104.00 | 2,136.00 | 2,100.50 | 2,129.00 | 2,102.16 | 1,099,100 |
17 Jan 2024 | 2,110.00 | 2,131.00 | 2,089.00 | 2,089.00 | 2,062.66 | 1,234,900 |
16 Jan 2024 | 2,150.50 | 2,153.00 | 2,096.00 | 2,111.50 | 2,084.88 | 1,712,100 |
15 Jan 2024 | 2,170.00 | 2,173.00 | 2,141.50 | 2,153.50 | 2,126.35 | 218,700 |
12 Jan 2024 | 2,153.50 | 2,183.00 | 2,127.00 | 2,149.00 | 2,121.90 | 2,424,900 |
11 Jan 2024 | 2,180.00 | 2,197.00 | 2,153.50 | 2,163.00 | 2,135.73 | 2,306,900 |
10 Jan 2024 | 2,055.00 | 2,174.50 | 2,049.00 | 2,152.50 | 2,125.36 | 3,032,200 |
09 Jan 2024 | 2,064.00 | 2,076.00 | 2,032.50 | 2,057.00 | 2,031.06 | 1,145,300 |
05 Jan 2024 | 2,076.00 | 2,079.50 | 2,032.00 | 2,039.50 | 2,013.79 | 1,364,300 |
04 Jan 2024 | 1,999.50 | 2,069.50 | 1,983.00 | 2,060.00 | 2,034.03 | 2,257,100 |
29 Dec 2023 | 1,980.00 | 1,991.00 | 1,958.50 | 1,972.00 | 1,947.14 | 808,900 |
28 Dec 2023 | 1,993.00 | 1,999.00 | 1,961.00 | 1,974.50 | 1,949.60 | 860,200 |
27 Dec 2023 | 1,925.00 | 1,983.00 | 1,924.00 | 1,981.50 | 1,956.52 | 1,122,400 |
26 Dec 2023 | 1,938.50 | 1,941.00 | 1,923.00 | 1,932.00 | 1,907.64 | 765,100 |
25 Dec 2023 | 1,960.00 | 1,965.00 | 1,918.00 | 1,921.50 | 1,897.27 | 680,900 |
22 Dec 2023 | 1,942.00 | 1,971.50 | 1,932.50 | 1,938.00 | 1,913.57 | 1,358,200 |
21 Dec 2023 | 1,942.00 | 1,948.50 | 1,929.00 | 1,935.50 | 1,911.10 | 821,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |