Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,590.00 | 2,600.00 | 2,553.00 | 2,593.00 | 2,593.00 | 1,131,600 |
01 May 2024 | 2,569.00 | 2,651.50 | 2,545.50 | 2,618.50 | 2,618.50 | 1,648,600 |
30 Apr 2024 | 2,568.00 | 2,596.00 | 2,529.00 | 2,577.00 | 2,577.00 | 1,616,700 |
26 Apr 2024 | 2,437.00 | 2,573.00 | 2,422.50 | 2,550.00 | 2,550.00 | 5,761,400 |
25 Apr 2024 | 2,463.00 | 2,463.00 | 2,420.50 | 2,420.50 | 2,420.50 | 2,178,200 |
24 Apr 2024 | 2,504.50 | 2,515.00 | 2,486.00 | 2,486.00 | 2,486.00 | 2,100,400 |
23 Apr 2024 | 2,545.50 | 2,576.50 | 2,498.50 | 2,500.00 | 2,500.00 | 1,589,900 |
22 Apr 2024 | 2,500.00 | 2,538.50 | 2,476.50 | 2,528.50 | 2,528.50 | 1,453,800 |
19 Apr 2024 | 2,529.00 | 2,529.00 | 2,421.00 | 2,457.50 | 2,457.50 | 1,751,100 |
18 Apr 2024 | 2,467.00 | 2,526.00 | 2,448.50 | 2,517.00 | 2,517.00 | 1,659,700 |
17 Apr 2024 | 2,575.00 | 2,583.00 | 2,469.50 | 2,469.50 | 2,469.50 | 1,526,800 |
16 Apr 2024 | 2,590.00 | 2,596.00 | 2,534.50 | 2,558.00 | 2,558.00 | 2,132,900 |
15 Apr 2024 | 2,582.00 | 2,621.00 | 2,558.00 | 2,615.00 | 2,615.00 | 1,009,000 |
12 Apr 2024 | 2,564.50 | 2,626.50 | 2,553.00 | 2,603.00 | 2,603.00 | 1,566,700 |
11 Apr 2024 | 2,581.00 | 2,605.00 | 2,560.00 | 2,571.50 | 2,571.50 | 1,590,200 |
10 Apr 2024 | 2,618.50 | 2,629.00 | 2,592.00 | 2,606.50 | 2,606.50 | 1,104,400 |
09 Apr 2024 | 2,636.50 | 2,658.50 | 2,607.00 | 2,645.00 | 2,645.00 | 1,086,400 |
08 Apr 2024 | 2,645.00 | 2,697.00 | 2,631.00 | 2,648.50 | 2,648.50 | 1,521,400 |
05 Apr 2024 | 2,624.00 | 2,645.00 | 2,577.00 | 2,627.50 | 2,627.50 | 1,609,100 |
04 Apr 2024 | 2,657.50 | 2,667.00 | 2,637.50 | 2,648.00 | 2,648.00 | 1,792,200 |
03 Apr 2024 | 2,577.50 | 2,654.50 | 2,572.50 | 2,644.00 | 2,644.00 | 2,220,800 |
02 Apr 2024 | 2,550.50 | 2,618.00 | 2,549.00 | 2,599.00 | 2,599.00 | 1,796,100 |
01 Apr 2024 | 2,623.00 | 2,631.50 | 2,533.00 | 2,562.50 | 2,562.50 | 3,102,600 |
29 Mar 2024 | 2,658.50 | 2,675.00 | 2,601.00 | 2,604.00 | 2,604.00 | 956,400 |
28 Mar 2024 | 2,680.50 | 2,691.00 | 2,611.00 | 2,626.50 | 2,626.50 | 2,235,300 |
28 Mar 2024 | 35 Dividend | |||||
27 Mar 2024 | 2,714.50 | 2,752.50 | 2,710.50 | 2,724.00 | 2,689.00 | 2,066,200 |
26 Mar 2024 | 2,710.00 | 2,726.50 | 2,666.50 | 2,714.00 | 2,679.13 | 1,304,100 |
25 Mar 2024 | 2,750.00 | 2,759.00 | 2,692.00 | 2,692.00 | 2,657.41 | 1,516,700 |
22 Mar 2024 | 2,716.00 | 2,770.50 | 2,704.00 | 2,756.00 | 2,720.59 | 1,700,300 |
21 Mar 2024 | 2,720.00 | 2,737.00 | 2,688.00 | 2,714.50 | 2,679.62 | 1,967,200 |
19 Mar 2024 | 2,639.00 | 2,698.00 | 2,637.00 | 2,680.00 | 2,645.57 | 2,550,700 |
18 Mar 2024 | 2,625.00 | 2,679.50 | 2,607.50 | 2,652.00 | 2,617.93 | 2,570,300 |
15 Mar 2024 | 2,610.50 | 2,670.50 | 2,596.50 | 2,604.50 | 2,571.04 | 2,506,200 |
14 Mar 2024 | 2,602.00 | 2,633.50 | 2,587.50 | 2,610.50 | 2,576.96 | 1,602,000 |
13 Mar 2024 | 2,634.00 | 2,644.00 | 2,544.50 | 2,593.00 | 2,559.68 | 2,035,900 |
12 Mar 2024 | 2,596.50 | 2,596.50 | 2,521.50 | 2,587.00 | 2,553.76 | 3,102,300 |
11 Mar 2024 | 2,727.00 | 2,750.00 | 2,603.00 | 2,646.50 | 2,612.50 | 2,677,100 |
08 Mar 2024 | 2,737.50 | 2,778.00 | 2,686.50 | 2,733.50 | 2,698.38 | 1,798,700 |
07 Mar 2024 | 2,750.50 | 2,783.50 | 2,694.00 | 2,733.00 | 2,697.88 | 1,631,300 |
06 Mar 2024 | 2,699.50 | 2,741.50 | 2,672.00 | 2,731.50 | 2,696.40 | 2,124,800 |
05 Mar 2024 | 2,681.50 | 2,688.50 | 2,647.50 | 2,683.00 | 2,648.53 | 1,844,100 |
04 Mar 2024 | 2,660.50 | 2,690.50 | 2,635.00 | 2,669.00 | 2,634.71 | 1,820,200 |
01 Mar 2024 | 2,631.50 | 2,715.00 | 2,621.00 | 2,678.50 | 2,644.08 | 2,418,500 |
29 Feb 2024 | 2,600.00 | 2,603.50 | 2,534.50 | 2,603.00 | 2,569.55 | 2,949,200 |
28 Feb 2024 | 2,620.00 | 2,637.00 | 2,543.50 | 2,567.00 | 2,534.02 | 2,075,600 |
27 Feb 2024 | 2,549.00 | 2,608.50 | 2,536.00 | 2,605.00 | 2,571.53 | 2,807,600 |
26 Feb 2024 | 2,510.50 | 2,560.00 | 2,482.00 | 2,527.00 | 2,494.53 | 1,676,100 |
22 Feb 2024 | 2,490.00 | 2,548.50 | 2,469.50 | 2,532.00 | 2,499.47 | 1,975,300 |
21 Feb 2024 | 2,509.00 | 2,518.00 | 2,436.00 | 2,470.50 | 2,438.76 | 2,226,600 |
20 Feb 2024 | 2,550.00 | 2,575.00 | 2,517.00 | 2,526.00 | 2,493.54 | 1,930,500 |
19 Feb 2024 | 2,519.00 | 2,647.50 | 2,511.00 | 2,570.50 | 2,537.47 | 3,343,500 |
16 Feb 2024 | 2,396.50 | 2,546.00 | 2,350.50 | 2,511.00 | 2,478.74 | 4,119,300 |
15 Feb 2024 | 2,460.00 | 2,485.00 | 2,361.00 | 2,364.50 | 2,334.12 | 4,191,800 |
14 Feb 2024 | 2,419.00 | 2,441.50 | 2,322.50 | 2,343.00 | 2,312.90 | 3,212,800 |
13 Feb 2024 | 2,329.50 | 2,466.50 | 2,316.50 | 2,440.50 | 2,409.14 | 4,494,900 |
09 Feb 2024 | 2,344.00 | 2,359.00 | 2,294.00 | 2,329.00 | 2,299.08 | 1,283,400 |
08 Feb 2024 | 2,362.50 | 2,382.00 | 2,330.00 | 2,344.00 | 2,313.88 | 1,150,700 |
07 Feb 2024 | 2,349.00 | 2,371.00 | 2,323.00 | 2,334.50 | 2,304.50 | 1,552,400 |
06 Feb 2024 | 2,383.50 | 2,416.00 | 2,357.50 | 2,357.50 | 2,327.21 | 1,764,800 |
05 Feb 2024 | 2,357.00 | 2,393.00 | 2,321.00 | 2,387.50 | 2,356.82 | 1,703,100 |
02 Feb 2024 | 2,356.50 | 2,359.50 | 2,301.50 | 2,323.00 | 2,293.15 | 2,310,300 |
01 Feb 2024 | 2,442.00 | 2,457.00 | 2,360.50 | 2,375.00 | 2,344.48 | 2,489,400 |
31 Jan 2024 | 2,396.00 | 2,465.00 | 2,394.00 | 2,465.00 | 2,433.33 | 1,891,800 |
30 Jan 2024 | 2,419.50 | 2,445.00 | 2,403.00 | 2,422.00 | 2,390.88 | 1,331,900 |
29 Jan 2024 | 2,385.00 | 2,416.00 | 2,381.00 | 2,416.00 | 2,384.96 | 1,422,400 |
26 Jan 2024 | 2,382.00 | 2,382.00 | 2,345.00 | 2,356.50 | 2,326.22 | 1,591,700 |
25 Jan 2024 | 2,405.00 | 2,443.00 | 2,378.50 | 2,382.00 | 2,351.39 | 2,073,800 |
24 Jan 2024 | 2,345.00 | 2,399.00 | 2,341.00 | 2,392.50 | 2,361.76 | 3,081,000 |
23 Jan 2024 | 2,429.50 | 2,439.00 | 2,343.00 | 2,352.00 | 2,321.78 | 2,811,300 |
22 Jan 2024 | 2,440.50 | 2,453.00 | 2,401.50 | 2,422.00 | 2,390.88 | 1,267,600 |
19 Jan 2024 | 2,435.50 | 2,454.00 | 2,375.00 | 2,390.50 | 2,359.79 | 1,625,100 |
18 Jan 2024 | 2,423.50 | 2,447.00 | 2,398.50 | 2,414.00 | 2,382.98 | 1,794,100 |
17 Jan 2024 | 2,380.00 | 2,470.00 | 2,379.50 | 2,415.50 | 2,384.46 | 2,457,900 |
16 Jan 2024 | 2,390.00 | 2,425.00 | 2,373.00 | 2,379.50 | 2,348.93 | 1,136,000 |
15 Jan 2024 | 2,390.00 | 2,409.00 | 2,388.50 | 2,390.50 | 2,359.79 | 248,200 |
12 Jan 2024 | 2,372.00 | 2,376.00 | 2,329.00 | 2,354.00 | 2,323.75 | 1,721,100 |
11 Jan 2024 | 2,343.50 | 2,386.50 | 2,342.00 | 2,361.00 | 2,330.66 | 2,121,000 |
10 Jan 2024 | 2,277.00 | 2,347.00 | 2,277.00 | 2,319.50 | 2,289.70 | 1,459,400 |
09 Jan 2024 | 2,330.50 | 2,367.00 | 2,315.50 | 2,318.00 | 2,288.22 | 1,672,800 |
05 Jan 2024 | 2,299.50 | 2,335.50 | 2,296.50 | 2,324.00 | 2,294.14 | 1,232,100 |
04 Jan 2024 | 2,248.00 | 2,294.00 | 2,218.00 | 2,283.50 | 2,254.16 | 1,604,200 |
29 Dec 2023 | 2,254.50 | 2,273.50 | 2,222.50 | 2,240.50 | 2,211.71 | 1,303,500 |
28 Dec 2023 | 2,203.00 | 2,248.00 | 2,198.00 | 2,240.00 | 2,211.22 | 5,123,500 |
27 Dec 2023 | 2,193.00 | 2,208.00 | 2,187.00 | 2,201.00 | 2,172.72 | 1,543,300 |
26 Dec 2023 | 2,213.00 | 2,219.00 | 2,180.50 | 2,187.00 | 2,158.90 | 1,132,100 |
25 Dec 2023 | 2,238.00 | 2,240.00 | 2,204.00 | 2,210.50 | 2,182.10 | 817,400 |
22 Dec 2023 | 2,164.00 | 2,217.00 | 2,164.00 | 2,214.50 | 2,186.05 | 1,532,100 |
21 Dec 2023 | 2,166.50 | 2,181.50 | 2,150.00 | 2,174.50 | 2,146.56 | 1,612,600 |
20 Dec 2023 | 2,174.00 | 2,222.00 | 2,172.50 | 2,180.00 | 2,151.99 | 1,545,400 |
19 Dec 2023 | 2,214.50 | 2,238.50 | 2,142.00 | 2,178.00 | 2,150.02 | 2,452,500 |
18 Dec 2023 | 2,191.50 | 2,213.00 | 2,169.00 | 2,191.50 | 2,163.34 | 2,133,700 |
15 Dec 2023 | 2,185.00 | 2,227.50 | 2,168.00 | 2,211.00 | 2,182.59 | 2,937,000 |
14 Dec 2023 | 2,279.00 | 2,300.50 | 2,201.00 | 2,228.00 | 2,199.37 | 2,243,800 |
13 Dec 2023 | 2,358.50 | 2,366.00 | 2,305.00 | 2,327.00 | 2,297.10 | 1,865,100 |
12 Dec 2023 | 2,328.50 | 2,355.50 | 2,310.00 | 2,347.00 | 2,316.84 | 2,134,900 |
11 Dec 2023 | 2,285.00 | 2,337.00 | 2,275.50 | 2,323.00 | 2,293.15 | 2,405,000 |
08 Dec 2023 | 2,336.00 | 2,377.50 | 2,287.50 | 2,299.00 | 2,269.46 | 4,327,500 |
07 Dec 2023 | 2,272.00 | 2,335.50 | 2,257.00 | 2,335.00 | 2,305.00 | 2,904,700 |
06 Dec 2023 | 2,260.00 | 2,297.50 | 2,247.00 | 2,297.00 | 2,267.49 | 2,912,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |