Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 2,480.50 | 2,480.50 | 2,449.50 | 2,449.50 | 2,449.50 | 359,300 |
10 May 2024 | 2,481.00 | 2,493.00 | 2,467.00 | 2,477.00 | 2,477.00 | 286,700 |
09 May 2024 | 2,470.00 | 2,476.00 | 2,446.50 | 2,468.50 | 2,468.50 | 377,200 |
08 May 2024 | 2,467.00 | 2,473.50 | 2,421.00 | 2,443.00 | 2,443.00 | 360,300 |
07 May 2024 | 2,479.00 | 2,494.00 | 2,462.00 | 2,470.00 | 2,470.00 | 389,700 |
02 May 2024 | 2,496.00 | 2,496.00 | 2,463.00 | 2,483.00 | 2,483.00 | 330,900 |
01 May 2024 | 2,456.50 | 2,508.50 | 2,452.50 | 2,488.50 | 2,488.50 | 379,800 |
30 Apr 2024 | 2,480.00 | 2,485.00 | 2,448.50 | 2,470.00 | 2,470.00 | 598,800 |
26 Apr 2024 | 2,450.00 | 2,476.00 | 2,425.50 | 2,467.50 | 2,467.50 | 794,000 |
25 Apr 2024 | 2,425.00 | 2,432.50 | 2,399.00 | 2,413.00 | 2,413.00 | 359,600 |
24 Apr 2024 | 2,408.50 | 2,433.00 | 2,401.00 | 2,433.00 | 2,433.00 | 334,900 |
23 Apr 2024 | 2,433.00 | 2,445.50 | 2,409.50 | 2,430.50 | 2,430.50 | 370,000 |
22 Apr 2024 | 2,408.00 | 2,436.50 | 2,399.00 | 2,432.00 | 2,432.00 | 455,700 |
19 Apr 2024 | 2,375.00 | 2,380.50 | 2,335.50 | 2,360.50 | 2,360.50 | 628,500 |
18 Apr 2024 | 2,390.50 | 2,419.50 | 2,380.00 | 2,385.00 | 2,385.00 | 403,900 |
17 Apr 2024 | 2,401.00 | 2,406.00 | 2,362.00 | 2,390.00 | 2,390.00 | 547,900 |
16 Apr 2024 | 2,404.00 | 2,420.00 | 2,397.50 | 2,414.50 | 2,414.50 | 475,400 |
15 Apr 2024 | 2,373.00 | 2,419.00 | 2,367.00 | 2,411.00 | 2,411.00 | 387,800 |
12 Apr 2024 | 2,381.00 | 2,394.50 | 2,361.50 | 2,390.50 | 2,390.50 | 540,400 |
11 Apr 2024 | 2,373.50 | 2,374.00 | 2,339.50 | 2,370.50 | 2,370.50 | 467,700 |
10 Apr 2024 | 2,406.00 | 2,409.50 | 2,372.00 | 2,383.50 | 2,383.50 | 412,200 |
09 Apr 2024 | 2,390.00 | 2,405.00 | 2,376.50 | 2,381.00 | 2,381.00 | 505,300 |
08 Apr 2024 | 2,349.00 | 2,372.50 | 2,343.00 | 2,368.00 | 2,368.00 | 483,800 |
05 Apr 2024 | 2,318.00 | 2,340.00 | 2,305.50 | 2,340.00 | 2,340.00 | 568,700 |
04 Apr 2024 | 2,349.00 | 2,349.00 | 2,306.50 | 2,319.50 | 2,319.50 | 585,100 |
03 Apr 2024 | 2,335.00 | 2,345.00 | 2,317.00 | 2,339.00 | 2,339.00 | 643,800 |
02 Apr 2024 | 2,322.50 | 2,322.50 | 2,285.50 | 2,319.50 | 2,319.50 | 532,500 |
01 Apr 2024 | 2,322.00 | 2,342.50 | 2,293.00 | 2,316.00 | 2,316.00 | 278,500 |
29 Mar 2024 | 2,307.00 | 2,326.00 | 2,284.50 | 2,303.00 | 2,303.00 | 118,100 |
28 Mar 2024 | 2,349.00 | 2,363.50 | 2,311.00 | 2,311.00 | 2,311.00 | 630,900 |
28 Mar 2024 | 30 Dividend | |||||
27 Mar 2024 | 2,371.50 | 2,376.00 | 2,340.50 | 2,371.00 | 2,341.00 | 707,200 |
26 Mar 2024 | 2,325.50 | 2,365.00 | 2,319.50 | 2,362.00 | 2,332.11 | 518,500 |
25 Mar 2024 | 2,365.00 | 2,372.00 | 2,322.00 | 2,325.50 | 2,296.08 | 546,300 |
22 Mar 2024 | 2,352.00 | 2,366.00 | 2,334.00 | 2,355.50 | 2,325.70 | 534,700 |
21 Mar 2024 | 2,363.00 | 2,371.00 | 2,346.00 | 2,370.50 | 2,340.51 | 711,900 |
19 Mar 2024 | 2,275.00 | 2,328.00 | 2,274.00 | 2,326.00 | 2,296.57 | 572,900 |
18 Mar 2024 | 2,299.50 | 2,309.00 | 2,278.50 | 2,287.50 | 2,258.56 | 486,300 |
15 Mar 2024 | 2,272.00 | 2,301.50 | 2,256.50 | 2,276.50 | 2,247.70 | 2,601,900 |
14 Mar 2024 | 2,254.00 | 2,258.00 | 2,229.00 | 2,258.00 | 2,229.43 | 472,000 |
13 Mar 2024 | 2,251.50 | 2,267.00 | 2,241.00 | 2,254.00 | 2,225.48 | 678,800 |
12 Mar 2024 | 2,202.00 | 2,232.00 | 2,190.50 | 2,229.00 | 2,200.80 | 680,500 |
11 Mar 2024 | 2,209.00 | 2,227.00 | 2,170.50 | 2,200.50 | 2,172.66 | 541,700 |
08 Mar 2024 | 2,199.50 | 2,235.00 | 2,179.00 | 2,226.50 | 2,198.33 | 760,400 |
07 Mar 2024 | 2,217.00 | 2,235.50 | 2,208.50 | 2,210.00 | 2,182.04 | 610,200 |
06 Mar 2024 | 2,226.50 | 2,253.50 | 2,214.00 | 2,218.00 | 2,189.94 | 733,400 |
05 Mar 2024 | 2,255.50 | 2,257.50 | 2,220.00 | 2,241.00 | 2,212.65 | 581,900 |
04 Mar 2024 | 2,261.50 | 2,283.50 | 2,245.00 | 2,265.00 | 2,236.34 | 805,500 |
01 Mar 2024 | 2,236.00 | 2,297.00 | 2,236.00 | 2,260.50 | 2,231.90 | 620,000 |
29 Feb 2024 | 2,272.50 | 2,280.00 | 2,245.00 | 2,265.50 | 2,236.83 | 819,500 |
28 Feb 2024 | 2,235.00 | 2,286.50 | 2,224.00 | 2,272.50 | 2,243.75 | 968,900 |
27 Feb 2024 | 2,291.00 | 2,311.50 | 2,278.00 | 2,281.00 | 2,252.14 | 812,200 |
26 Feb 2024 | 2,360.00 | 2,360.00 | 2,304.00 | 2,309.50 | 2,280.28 | 923,400 |
22 Feb 2024 | 2,358.50 | 2,382.50 | 2,345.00 | 2,358.50 | 2,328.66 | 646,900 |
21 Feb 2024 | 2,390.00 | 2,395.50 | 2,332.50 | 2,361.50 | 2,331.62 | 568,700 |
20 Feb 2024 | 2,389.00 | 2,389.00 | 2,348.00 | 2,370.50 | 2,340.51 | 475,500 |
19 Feb 2024 | 2,352.00 | 2,387.00 | 2,346.00 | 2,380.00 | 2,349.89 | 616,000 |
16 Feb 2024 | 2,324.50 | 2,364.50 | 2,310.00 | 2,348.00 | 2,318.29 | 916,400 |
15 Feb 2024 | 2,286.50 | 2,298.00 | 2,259.50 | 2,290.50 | 2,261.52 | 695,800 |
14 Feb 2024 | 2,336.50 | 2,349.50 | 2,272.50 | 2,287.00 | 2,258.06 | 608,300 |
13 Feb 2024 | 2,312.50 | 2,335.50 | 2,298.00 | 2,335.00 | 2,305.46 | 831,200 |
09 Feb 2024 | 2,271.00 | 2,319.00 | 2,253.00 | 2,302.50 | 2,273.37 | 625,800 |
08 Feb 2024 | 2,346.00 | 2,346.00 | 2,273.00 | 2,300.00 | 2,270.90 | 666,100 |
07 Feb 2024 | 2,337.50 | 2,377.00 | 2,315.00 | 2,372.50 | 2,342.48 | 609,400 |
06 Feb 2024 | 2,333.00 | 2,348.50 | 2,271.50 | 2,330.50 | 2,301.01 | 857,900 |
05 Feb 2024 | 2,350.00 | 2,368.50 | 2,337.00 | 2,346.50 | 2,316.81 | 511,500 |
02 Feb 2024 | 2,311.50 | 2,368.50 | 2,311.50 | 2,351.50 | 2,321.75 | 375,100 |
01 Feb 2024 | 2,361.00 | 2,378.50 | 2,341.00 | 2,361.50 | 2,331.62 | 491,000 |
31 Jan 2024 | 2,315.00 | 2,366.50 | 2,304.00 | 2,359.00 | 2,329.15 | 557,400 |
30 Jan 2024 | 2,326.00 | 2,334.50 | 2,305.00 | 2,317.50 | 2,288.18 | 829,800 |
29 Jan 2024 | 2,292.50 | 2,321.00 | 2,291.00 | 2,310.00 | 2,280.77 | 420,000 |
26 Jan 2024 | 2,292.50 | 2,308.50 | 2,277.00 | 2,292.50 | 2,263.49 | 638,300 |
25 Jan 2024 | 2,306.50 | 2,306.50 | 2,277.50 | 2,295.00 | 2,265.96 | 700,400 |
24 Jan 2024 | 2,324.50 | 2,333.00 | 2,298.00 | 2,322.50 | 2,293.11 | 642,500 |
23 Jan 2024 | 2,384.50 | 2,401.00 | 2,351.00 | 2,355.50 | 2,325.70 | 496,900 |
22 Jan 2024 | 2,403.50 | 2,406.50 | 2,382.50 | 2,390.50 | 2,360.25 | 322,700 |
19 Jan 2024 | 2,400.00 | 2,408.50 | 2,362.00 | 2,385.50 | 2,355.32 | 668,500 |
18 Jan 2024 | 2,424.00 | 2,425.00 | 2,406.50 | 2,412.50 | 2,381.97 | 368,200 |
17 Jan 2024 | 2,433.00 | 2,466.50 | 2,413.50 | 2,423.00 | 2,392.34 | 555,700 |
16 Jan 2024 | 2,444.50 | 2,474.00 | 2,425.00 | 2,425.50 | 2,394.81 | 854,800 |
15 Jan 2024 | 2,413.50 | 2,426.00 | 2,407.50 | 2,419.00 | 2,388.39 | 54,300 |
12 Jan 2024 | 2,433.00 | 2,437.00 | 2,377.50 | 2,406.50 | 2,376.05 | 626,100 |
11 Jan 2024 | 2,439.00 | 2,451.50 | 2,422.00 | 2,433.00 | 2,402.22 | 460,700 |
10 Jan 2024 | 2,399.00 | 2,432.50 | 2,366.00 | 2,420.50 | 2,389.87 | 628,000 |
09 Jan 2024 | 2,333.50 | 2,405.00 | 2,327.00 | 2,398.50 | 2,368.15 | 596,800 |
05 Jan 2024 | 2,325.00 | 2,325.00 | 2,301.00 | 2,320.00 | 2,290.65 | 329,600 |
04 Jan 2024 | 2,299.50 | 2,329.50 | 2,261.00 | 2,322.00 | 2,292.62 | 484,400 |
29 Dec 2023 | 2,287.50 | 2,298.00 | 2,268.50 | 2,285.50 | 2,256.58 | 292,300 |
28 Dec 2023 | 2,280.00 | 2,290.50 | 2,267.50 | 2,281.00 | 2,252.14 | 248,400 |
27 Dec 2023 | 2,275.50 | 2,304.50 | 2,270.50 | 2,297.50 | 2,268.43 | 419,600 |
26 Dec 2023 | 2,292.50 | 2,292.50 | 2,267.00 | 2,283.00 | 2,254.11 | 339,400 |
25 Dec 2023 | 2,290.50 | 2,290.50 | 2,262.50 | 2,276.00 | 2,247.20 | 292,100 |
22 Dec 2023 | 2,241.50 | 2,275.50 | 2,226.00 | 2,272.00 | 2,243.25 | 410,400 |
21 Dec 2023 | 2,254.50 | 2,259.00 | 2,223.50 | 2,224.00 | 2,195.86 | 332,200 |
20 Dec 2023 | 2,250.50 | 2,271.00 | 2,239.00 | 2,258.00 | 2,229.43 | 455,700 |
19 Dec 2023 | 2,252.00 | 2,268.00 | 2,229.50 | 2,246.00 | 2,217.58 | 422,800 |
18 Dec 2023 | 2,233.50 | 2,262.00 | 2,222.00 | 2,250.00 | 2,221.53 | 442,600 |
15 Dec 2023 | 2,307.50 | 2,310.00 | 2,264.50 | 2,266.00 | 2,237.33 | 735,900 |
14 Dec 2023 | 2,310.00 | 2,319.50 | 2,288.00 | 2,305.50 | 2,276.33 | 573,900 |
13 Dec 2023 | 2,337.50 | 2,347.50 | 2,322.00 | 2,330.00 | 2,300.52 | 464,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |