Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2,960.50 | 2,967.00 | 2,926.00 | 2,933.50 | 2,933.50 | 6,864,400 |
20 May 2024 | 2,841.50 | 2,895.00 | 2,841.50 | 2,874.50 | 2,874.50 | 3,672,100 |
17 May 2024 | 2,839.50 | 2,881.50 | 2,835.00 | 2,860.00 | 2,860.00 | 4,623,000 |
16 May 2024 | 2,848.50 | 2,864.50 | 2,798.50 | 2,817.00 | 2,817.00 | 4,052,400 |
15 May 2024 | 2,815.50 | 2,842.00 | 2,806.50 | 2,806.50 | 2,806.50 | 3,518,300 |
14 May 2024 | 2,764.50 | 2,823.00 | 2,762.50 | 2,797.00 | 2,797.00 | 5,183,700 |
13 May 2024 | 2,735.50 | 2,814.50 | 2,735.50 | 2,784.00 | 2,784.00 | 5,377,400 |
10 May 2024 | 2,781.00 | 2,816.50 | 2,719.00 | 2,725.00 | 2,725.00 | 8,068,000 |
09 May 2024 | 2,831.00 | 2,864.00 | 2,783.00 | 2,784.50 | 2,784.50 | 6,329,600 |
08 May 2024 | 2,836.00 | 2,848.50 | 2,817.00 | 2,824.00 | 2,824.00 | 6,274,300 |
07 May 2024 | 2,844.50 | 2,866.00 | 2,832.50 | 2,855.50 | 2,855.50 | 6,283,900 |
02 May 2024 | 2,848.50 | 2,858.00 | 2,797.50 | 2,798.00 | 2,798.00 | 7,626,500 |
01 May 2024 | 2,890.00 | 2,895.00 | 2,861.50 | 2,875.50 | 2,875.50 | 5,845,800 |
30 Apr 2024 | 2,875.00 | 2,936.00 | 2,866.00 | 2,903.50 | 2,903.50 | 8,034,900 |
26 Apr 2024 | 2,822.00 | 2,871.50 | 2,800.50 | 2,867.00 | 2,867.00 | 7,004,700 |
25 Apr 2024 | 2,860.00 | 2,866.50 | 2,816.00 | 2,822.00 | 2,822.00 | 4,361,400 |
24 Apr 2024 | 2,797.50 | 2,855.00 | 2,792.50 | 2,849.50 | 2,849.50 | 6,240,200 |
23 Apr 2024 | 2,774.00 | 2,778.00 | 2,738.50 | 2,749.00 | 2,749.00 | 2,944,600 |
22 Apr 2024 | 2,720.00 | 2,749.50 | 2,712.50 | 2,745.50 | 2,745.50 | 4,578,700 |
19 Apr 2024 | 2,759.50 | 2,774.50 | 2,654.50 | 2,677.00 | 2,677.00 | 7,923,800 |
18 Apr 2024 | 2,793.50 | 2,814.50 | 2,774.50 | 2,788.00 | 2,788.00 | 4,762,900 |
17 Apr 2024 | 2,824.50 | 2,824.50 | 2,780.00 | 2,794.00 | 2,794.00 | 4,196,000 |
16 Apr 2024 | 2,756.00 | 2,824.00 | 2,740.50 | 2,824.00 | 2,824.00 | 5,215,700 |
15 Apr 2024 | 2,802.00 | 2,817.00 | 2,772.50 | 2,785.00 | 2,785.00 | 4,516,400 |
12 Apr 2024 | 2,804.50 | 2,878.50 | 2,798.00 | 2,830.50 | 2,830.50 | 6,911,600 |
11 Apr 2024 | 2,727.50 | 2,775.00 | 2,723.50 | 2,754.50 | 2,754.50 | 2,774,900 |
10 Apr 2024 | 2,745.00 | 2,777.00 | 2,740.00 | 2,753.50 | 2,753.50 | 2,624,300 |
09 Apr 2024 | 2,741.50 | 2,752.00 | 2,720.50 | 2,750.00 | 2,750.00 | 3,826,900 |
08 Apr 2024 | 2,735.00 | 2,753.50 | 2,730.50 | 2,737.00 | 2,737.00 | 3,888,300 |
05 Apr 2024 | 2,744.50 | 2,756.00 | 2,711.50 | 2,719.50 | 2,719.50 | 6,211,000 |
04 Apr 2024 | 2,800.00 | 2,823.50 | 2,781.00 | 2,794.50 | 2,794.50 | 6,386,400 |
03 Apr 2024 | 2,768.00 | 2,785.00 | 2,756.50 | 2,768.00 | 2,768.00 | 7,061,800 |
02 Apr 2024 | 2,840.00 | 2,849.50 | 2,808.50 | 2,818.00 | 2,818.00 | 5,120,500 |
01 Apr 2024 | 2,855.00 | 2,896.50 | 2,847.50 | 2,855.50 | 2,855.50 | 5,409,300 |
29 Mar 2024 | 2,840.00 | 2,857.00 | 2,810.50 | 2,816.50 | 2,816.50 | 2,027,700 |
28 Mar 2024 | 2,830.00 | 2,850.00 | 2,805.00 | 2,834.50 | 2,834.50 | 4,904,900 |
28 Mar 2024 | 25 Dividend | |||||
27 Mar 2024 | 2,844.50 | 2,895.00 | 2,835.00 | 2,875.00 | 2,850.00 | 5,398,100 |
26 Mar 2024 | 2,806.50 | 2,855.00 | 2,804.00 | 2,849.50 | 2,824.72 | 4,927,200 |
25 Mar 2024 | 2,905.50 | 2,907.00 | 2,851.00 | 2,851.00 | 2,826.21 | 4,550,900 |
22 Mar 2024 | 2,918.00 | 2,946.50 | 2,899.00 | 2,915.50 | 2,890.15 | 5,092,100 |
21 Mar 2024 | 2,959.00 | 2,973.00 | 2,921.50 | 2,926.50 | 2,901.05 | 6,283,300 |
19 Mar 2024 | 2,879.00 | 2,922.50 | 2,869.00 | 2,911.50 | 2,886.18 | 4,279,800 |
18 Mar 2024 | 2,837.50 | 2,909.00 | 2,835.50 | 2,904.00 | 2,878.75 | 5,832,100 |
15 Mar 2024 | 2,826.50 | 2,873.50 | 2,820.00 | 2,837.50 | 2,812.83 | 5,944,000 |
14 Mar 2024 | 2,825.00 | 2,836.00 | 2,786.00 | 2,827.00 | 2,802.42 | 5,031,900 |
13 Mar 2024 | 2,847.50 | 2,861.00 | 2,819.00 | 2,845.50 | 2,820.76 | 5,120,100 |
12 Mar 2024 | 2,840.00 | 2,840.50 | 2,801.00 | 2,831.00 | 2,806.38 | 4,619,000 |
11 Mar 2024 | 2,798.50 | 2,848.50 | 2,786.00 | 2,848.50 | 2,823.73 | 5,389,200 |
08 Mar 2024 | 2,855.50 | 2,904.50 | 2,840.50 | 2,889.50 | 2,864.37 | 6,489,900 |
07 Mar 2024 | 2,984.50 | 2,994.00 | 2,843.50 | 2,854.50 | 2,829.68 | 7,697,800 |
06 Mar 2024 | 2,957.50 | 2,988.50 | 2,955.00 | 2,965.00 | 2,939.22 | 5,476,500 |
05 Mar 2024 | 3,000.00 | 3,012.00 | 2,968.50 | 3,005.00 | 2,978.87 | 4,695,500 |
04 Mar 2024 | 3,038.00 | 3,046.00 | 3,016.00 | 3,022.00 | 2,995.72 | 4,050,100 |
01 Mar 2024 | 3,030.00 | 3,046.00 | 3,015.00 | 3,029.00 | 3,002.66 | 4,822,000 |
29 Feb 2024 | 3,000.00 | 3,029.00 | 2,972.00 | 3,023.00 | 2,996.71 | 5,160,000 |
28 Feb 2024 | 3,044.00 | 3,058.00 | 3,012.00 | 3,012.00 | 2,985.81 | 3,383,300 |
27 Feb 2024 | 3,039.00 | 3,039.00 | 3,006.00 | 3,036.00 | 3,009.60 | 3,898,900 |
26 Feb 2024 | 3,038.00 | 3,055.00 | 3,011.00 | 3,026.00 | 2,999.69 | 3,708,000 |
22 Feb 2024 | 2,998.00 | 3,033.00 | 2,965.50 | 3,025.00 | 2,998.70 | 5,267,100 |
21 Feb 2024 | 2,940.00 | 2,985.00 | 2,922.00 | 2,976.00 | 2,950.12 | 4,639,800 |
20 Feb 2024 | 2,970.00 | 2,986.50 | 2,942.50 | 2,957.50 | 2,931.78 | 5,501,700 |
19 Feb 2024 | 3,019.00 | 3,021.00 | 2,963.50 | 2,981.00 | 2,955.08 | 3,982,700 |
16 Feb 2024 | 3,051.00 | 3,073.00 | 3,008.00 | 3,043.00 | 3,016.54 | 4,473,100 |
15 Feb 2024 | 2,983.00 | 3,028.00 | 2,959.50 | 3,019.00 | 2,992.75 | 4,924,800 |
14 Feb 2024 | 2,967.50 | 2,973.00 | 2,935.50 | 2,960.00 | 2,934.26 | 6,017,100 |
13 Feb 2024 | 3,025.00 | 3,045.00 | 2,981.00 | 3,025.00 | 2,998.70 | 6,790,300 |
09 Feb 2024 | 3,100.00 | 3,100.00 | 3,016.00 | 3,017.00 | 2,990.77 | 4,608,400 |
08 Feb 2024 | 3,022.00 | 3,084.00 | 3,011.00 | 3,077.00 | 3,050.24 | 5,626,300 |
07 Feb 2024 | 3,047.00 | 3,051.00 | 2,981.00 | 2,989.50 | 2,963.50 | 5,978,000 |
06 Feb 2024 | 3,047.00 | 3,082.00 | 3,033.00 | 3,040.00 | 3,013.57 | 5,862,100 |
05 Feb 2024 | 3,119.00 | 3,141.00 | 2,995.00 | 3,051.00 | 3,024.47 | 9,672,800 |
02 Feb 2024 | 3,024.00 | 3,097.00 | 3,012.00 | 3,066.00 | 3,039.34 | 6,863,600 |
01 Feb 2024 | 2,984.50 | 3,023.00 | 2,962.50 | 2,999.50 | 2,973.42 | 4,678,200 |
31 Jan 2024 | 2,996.00 | 3,015.00 | 2,975.00 | 3,015.00 | 2,988.78 | 5,587,100 |
30 Jan 2024 | 3,029.00 | 3,037.00 | 3,014.00 | 3,032.00 | 3,005.63 | 3,781,200 |
29 Jan 2024 | 2,987.50 | 3,025.00 | 2,977.00 | 3,024.00 | 2,997.70 | 3,686,800 |
26 Jan 2024 | 3,037.00 | 3,039.00 | 2,970.50 | 2,984.00 | 2,958.05 | 5,702,500 |
25 Jan 2024 | 3,080.00 | 3,091.00 | 3,045.00 | 3,061.00 | 3,034.38 | 5,188,300 |
24 Jan 2024 | 3,120.00 | 3,133.00 | 3,068.00 | 3,091.00 | 3,064.12 | 5,997,400 |
23 Jan 2024 | 3,084.00 | 3,133.00 | 3,082.00 | 3,112.00 | 3,084.94 | 10,049,500 |
22 Jan 2024 | 3,000.00 | 3,068.00 | 2,990.00 | 3,051.00 | 3,024.47 | 7,363,300 |
19 Jan 2024 | 2,933.50 | 2,989.00 | 2,932.00 | 2,972.50 | 2,946.65 | 7,582,100 |
18 Jan 2024 | 2,880.00 | 2,920.00 | 2,867.00 | 2,898.50 | 2,873.30 | 3,774,800 |
17 Jan 2024 | 2,994.00 | 2,995.00 | 2,888.50 | 2,893.00 | 2,867.84 | 7,858,700 |
16 Jan 2024 | 2,998.00 | 3,001.00 | 2,945.00 | 2,972.00 | 2,946.16 | 8,295,100 |
15 Jan 2024 | 2,996.00 | 3,018.00 | 2,972.50 | 3,005.00 | 2,978.87 | 624,400 |
12 Jan 2024 | 3,054.00 | 3,054.00 | 2,969.00 | 2,978.50 | 2,952.60 | 6,119,900 |
11 Jan 2024 | 2,996.00 | 3,018.00 | 2,952.00 | 2,987.50 | 2,961.52 | 4,538,400 |
10 Jan 2024 | 2,895.00 | 2,979.00 | 2,895.00 | 2,961.50 | 2,935.75 | 4,499,100 |
09 Jan 2024 | 2,986.00 | 2,988.50 | 2,872.00 | 2,888.50 | 2,863.38 | 6,061,500 |
05 Jan 2024 | 2,898.00 | 2,920.00 | 2,868.00 | 2,907.50 | 2,882.22 | 4,443,100 |
04 Jan 2024 | 2,840.00 | 2,920.00 | 2,829.00 | 2,908.00 | 2,882.71 | 6,113,100 |
29 Dec 2023 | 3,018.00 | 3,033.00 | 2,975.00 | 2,993.00 | 2,966.97 | 4,866,100 |
28 Dec 2023 | 2,931.50 | 3,018.00 | 2,929.00 | 3,011.00 | 2,984.82 | 5,276,800 |
27 Dec 2023 | 2,933.00 | 2,976.00 | 2,931.50 | 2,946.50 | 2,920.88 | 5,539,000 |
26 Dec 2023 | 2,880.00 | 2,907.50 | 2,868.00 | 2,893.50 | 2,868.34 | 4,400,800 |
25 Dec 2023 | 2,873.00 | 2,896.00 | 2,858.00 | 2,864.50 | 2,839.59 | 3,348,100 |
22 Dec 2023 | 2,824.50 | 2,849.00 | 2,817.50 | 2,841.50 | 2,816.79 | 3,772,900 |
21 Dec 2023 | 2,794.50 | 2,822.50 | 2,794.00 | 2,813.00 | 2,788.54 | 2,955,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |