Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2,026.00 | 2,034.50 | 2,011.50 | 2,028.00 | 2,028.00 | 1,595,500 |
02 May 2024 | 2,055.00 | 2,065.50 | 2,021.00 | 2,021.00 | 2,021.00 | 1,339,900 |
01 May 2024 | 2,059.50 | 2,061.50 | 2,022.50 | 2,040.00 | 2,040.00 | 1,383,500 |
30 Apr 2024 | 2,092.00 | 2,100.00 | 2,070.50 | 2,087.00 | 2,087.00 | 1,250,700 |
26 Apr 2024 | 2,041.00 | 2,069.50 | 2,032.50 | 2,068.00 | 2,068.00 | 2,176,400 |
25 Apr 2024 | 2,066.50 | 2,093.00 | 2,047.00 | 2,057.50 | 2,057.50 | 1,606,700 |
24 Apr 2024 | 2,050.00 | 2,082.00 | 2,050.00 | 2,066.00 | 2,066.00 | 1,148,700 |
23 Apr 2024 | 2,060.00 | 2,067.50 | 2,046.50 | 2,048.50 | 2,048.50 | 1,361,200 |
22 Apr 2024 | 2,023.00 | 2,059.00 | 2,008.00 | 2,056.50 | 2,056.50 | 1,773,700 |
19 Apr 2024 | 2,061.00 | 2,068.50 | 1,982.50 | 1,997.50 | 1,997.50 | 2,596,400 |
18 Apr 2024 | 2,074.00 | 2,081.50 | 2,050.50 | 2,055.50 | 2,055.50 | 1,382,800 |
17 Apr 2024 | 2,110.00 | 2,116.00 | 2,083.00 | 2,091.50 | 2,091.50 | 955,300 |
16 Apr 2024 | 2,123.00 | 2,126.50 | 2,103.50 | 2,114.00 | 2,114.00 | 1,155,800 |
15 Apr 2024 | 2,155.50 | 2,155.50 | 2,132.00 | 2,138.00 | 2,138.00 | 1,055,900 |
12 Apr 2024 | 2,188.00 | 2,188.00 | 2,157.00 | 2,161.00 | 2,161.00 | 972,700 |
11 Apr 2024 | 2,162.50 | 2,176.50 | 2,144.50 | 2,169.00 | 2,169.00 | 728,400 |
10 Apr 2024 | 2,174.50 | 2,199.50 | 2,172.50 | 2,181.00 | 2,181.00 | 815,900 |
09 Apr 2024 | 2,164.00 | 2,178.00 | 2,153.00 | 2,169.00 | 2,169.00 | 816,600 |
08 Apr 2024 | 2,174.00 | 2,181.00 | 2,151.50 | 2,164.00 | 2,164.00 | 959,300 |
05 Apr 2024 | 2,130.00 | 2,167.00 | 2,127.00 | 2,161.00 | 2,161.00 | 1,123,500 |
04 Apr 2024 | 2,160.00 | 2,175.00 | 2,146.00 | 2,146.00 | 2,146.00 | 876,600 |
03 Apr 2024 | 2,145.00 | 2,149.50 | 2,129.50 | 2,137.50 | 2,137.50 | 1,194,900 |
02 Apr 2024 | 2,150.00 | 2,162.00 | 2,136.00 | 2,145.50 | 2,145.50 | 1,101,300 |
01 Apr 2024 | 2,177.50 | 2,198.00 | 2,159.50 | 2,159.50 | 2,159.50 | 1,342,200 |
29 Mar 2024 | 2,161.00 | 2,183.00 | 2,144.00 | 2,158.00 | 2,158.00 | 841,000 |
28 Mar 2024 | 2,200.00 | 2,210.50 | 2,172.00 | 2,176.00 | 2,176.00 | 1,384,100 |
28 Mar 2024 | 23 Dividend | |||||
27 Mar 2024 | 2,220.00 | 2,253.00 | 2,209.50 | 2,234.50 | 2,211.50 | 1,763,900 |
26 Mar 2024 | 2,221.00 | 2,232.50 | 2,197.00 | 2,202.00 | 2,179.33 | 1,424,200 |
25 Mar 2024 | 2,228.00 | 2,246.50 | 2,219.00 | 2,232.50 | 2,209.52 | 1,841,800 |
22 Mar 2024 | 2,207.50 | 2,231.50 | 2,201.00 | 2,224.50 | 2,201.60 | 1,459,100 |
21 Mar 2024 | 2,200.00 | 2,232.50 | 2,193.00 | 2,206.50 | 2,183.79 | 1,656,400 |
19 Mar 2024 | 2,173.00 | 2,199.50 | 2,164.00 | 2,188.50 | 2,165.97 | 1,534,600 |
18 Mar 2024 | 2,143.00 | 2,156.50 | 2,130.50 | 2,156.50 | 2,134.30 | 1,362,800 |
15 Mar 2024 | 2,125.00 | 2,134.50 | 2,099.50 | 2,120.50 | 2,098.67 | 3,623,500 |
14 Mar 2024 | 2,100.50 | 2,131.50 | 2,091.00 | 2,126.00 | 2,104.12 | 1,362,300 |
13 Mar 2024 | 2,147.00 | 2,150.00 | 2,103.50 | 2,110.50 | 2,088.78 | 1,582,000 |
12 Mar 2024 | 2,164.00 | 2,164.50 | 2,130.50 | 2,148.50 | 2,126.39 | 1,259,800 |
11 Mar 2024 | 2,125.50 | 2,165.50 | 2,123.00 | 2,162.50 | 2,140.24 | 1,583,400 |
08 Mar 2024 | 2,155.00 | 2,170.50 | 2,139.00 | 2,150.00 | 2,127.87 | 1,842,700 |
07 Mar 2024 | 2,192.00 | 2,206.50 | 2,166.50 | 2,172.50 | 2,150.14 | 1,583,900 |
06 Mar 2024 | 2,178.00 | 2,214.50 | 2,173.00 | 2,191.00 | 2,168.45 | 1,526,300 |
05 Mar 2024 | 2,220.00 | 2,222.00 | 2,178.50 | 2,182.00 | 2,159.54 | 1,581,700 |
04 Mar 2024 | 2,250.00 | 2,252.50 | 2,217.00 | 2,228.00 | 2,205.07 | 1,526,200 |
01 Mar 2024 | 2,304.50 | 2,313.50 | 2,281.50 | 2,284.00 | 2,260.49 | 1,046,200 |
29 Feb 2024 | 2,292.50 | 2,306.50 | 2,266.00 | 2,275.00 | 2,251.58 | 2,990,500 |
28 Feb 2024 | 2,316.00 | 2,322.50 | 2,292.50 | 2,321.00 | 2,297.11 | 1,046,200 |
27 Feb 2024 | 2,299.50 | 2,333.50 | 2,280.50 | 2,316.00 | 2,292.16 | 1,473,800 |
26 Feb 2024 | 2,345.00 | 2,364.00 | 2,328.00 | 2,335.50 | 2,311.46 | 2,010,400 |
22 Feb 2024 | 2,391.00 | 2,392.50 | 2,351.00 | 2,351.00 | 2,326.80 | 1,759,800 |
21 Feb 2024 | 2,395.00 | 2,399.00 | 2,376.00 | 2,390.00 | 2,365.40 | 1,123,200 |
20 Feb 2024 | 2,425.50 | 2,443.00 | 2,402.50 | 2,403.50 | 2,378.76 | 1,054,700 |
19 Feb 2024 | 2,409.50 | 2,431.50 | 2,400.50 | 2,419.50 | 2,394.60 | 963,800 |
16 Feb 2024 | 2,407.00 | 2,445.00 | 2,393.50 | 2,421.00 | 2,396.08 | 970,100 |
15 Feb 2024 | 2,411.50 | 2,426.00 | 2,379.00 | 2,400.00 | 2,375.30 | 1,102,700 |
14 Feb 2024 | 2,450.00 | 2,453.00 | 2,397.00 | 2,417.00 | 2,392.12 | 958,000 |
13 Feb 2024 | 2,401.00 | 2,434.50 | 2,389.00 | 2,433.00 | 2,407.96 | 1,010,700 |
09 Feb 2024 | 2,424.00 | 2,449.50 | 2,409.50 | 2,420.50 | 2,395.59 | 1,232,300 |
08 Feb 2024 | 2,403.00 | 2,451.00 | 2,390.00 | 2,439.50 | 2,414.39 | 1,373,200 |
07 Feb 2024 | 2,440.50 | 2,470.00 | 2,407.00 | 2,416.00 | 2,391.13 | 1,684,800 |
06 Feb 2024 | 2,432.00 | 2,463.50 | 2,378.00 | 2,440.50 | 2,415.38 | 4,284,200 |
05 Feb 2024 | 2,602.00 | 2,655.00 | 2,602.00 | 2,632.00 | 2,604.91 | 1,779,300 |
02 Feb 2024 | 2,562.00 | 2,573.50 | 2,554.00 | 2,569.00 | 2,542.56 | 1,102,600 |
01 Feb 2024 | 2,544.00 | 2,554.50 | 2,521.00 | 2,548.50 | 2,522.27 | 665,700 |
31 Jan 2024 | 2,483.00 | 2,560.50 | 2,480.50 | 2,556.50 | 2,530.19 | 1,149,500 |
30 Jan 2024 | 2,584.50 | 2,594.00 | 2,518.50 | 2,521.50 | 2,495.55 | 1,174,000 |
29 Jan 2024 | 2,571.00 | 2,583.00 | 2,564.50 | 2,573.50 | 2,547.01 | 941,100 |
26 Jan 2024 | 2,590.00 | 2,600.00 | 2,568.00 | 2,591.00 | 2,564.33 | 815,100 |
25 Jan 2024 | 2,570.50 | 2,598.00 | 2,566.50 | 2,589.00 | 2,562.35 | 1,084,600 |
24 Jan 2024 | 2,579.00 | 2,596.00 | 2,555.50 | 2,591.50 | 2,564.83 | 801,500 |
23 Jan 2024 | 2,619.50 | 2,639.00 | 2,594.00 | 2,616.00 | 2,589.07 | 827,100 |
22 Jan 2024 | 2,608.50 | 2,628.00 | 2,599.50 | 2,619.50 | 2,592.54 | 782,500 |
19 Jan 2024 | 2,569.00 | 2,581.50 | 2,540.50 | 2,580.00 | 2,553.44 | 924,000 |
18 Jan 2024 | 2,552.50 | 2,555.00 | 2,506.00 | 2,544.50 | 2,518.31 | 1,423,700 |
17 Jan 2024 | 2,580.00 | 2,620.50 | 2,578.00 | 2,579.50 | 2,552.95 | 1,126,900 |
16 Jan 2024 | 2,655.00 | 2,669.00 | 2,559.00 | 2,581.50 | 2,554.93 | 1,636,700 |
15 Jan 2024 | 2,655.00 | 2,669.00 | 2,642.50 | 2,653.00 | 2,625.69 | 156,100 |
12 Jan 2024 | 2,696.00 | 2,696.00 | 2,631.00 | 2,649.50 | 2,622.23 | 1,782,800 |
11 Jan 2024 | 2,742.00 | 2,752.00 | 2,645.00 | 2,646.00 | 2,618.76 | 2,016,000 |
10 Jan 2024 | 2,712.50 | 2,761.50 | 2,705.50 | 2,752.00 | 2,723.67 | 1,115,900 |
09 Jan 2024 | 2,650.50 | 2,717.00 | 2,646.00 | 2,696.50 | 2,668.74 | 1,278,600 |
05 Jan 2024 | 2,633.50 | 2,665.00 | 2,625.00 | 2,632.50 | 2,605.40 | 824,200 |
04 Jan 2024 | 2,600.00 | 2,648.50 | 2,571.00 | 2,633.50 | 2,606.39 | 1,088,400 |
29 Dec 2023 | 2,579.50 | 2,611.50 | 2,578.00 | 2,605.50 | 2,578.68 | 759,600 |
28 Dec 2023 | 2,594.00 | 2,602.50 | 2,574.00 | 2,598.00 | 2,571.26 | 734,300 |
27 Dec 2023 | 2,611.50 | 2,630.00 | 2,601.00 | 2,626.00 | 2,598.97 | 808,600 |
26 Dec 2023 | 2,650.00 | 2,654.00 | 2,593.00 | 2,608.00 | 2,581.16 | 664,100 |
25 Dec 2023 | 2,662.00 | 2,676.50 | 2,644.00 | 2,652.50 | 2,625.20 | 786,100 |
22 Dec 2023 | 2,620.50 | 2,661.50 | 2,614.00 | 2,652.00 | 2,624.70 | 663,900 |
21 Dec 2023 | 2,634.00 | 2,640.50 | 2,615.00 | 2,620.50 | 2,593.53 | 655,000 |
20 Dec 2023 | 2,627.50 | 2,682.50 | 2,620.50 | 2,649.00 | 2,621.73 | 1,004,900 |
19 Dec 2023 | 2,599.50 | 2,622.50 | 2,585.50 | 2,620.50 | 2,593.53 | 769,500 |
18 Dec 2023 | 2,598.00 | 2,609.50 | 2,545.00 | 2,593.50 | 2,566.80 | 1,204,300 |
15 Dec 2023 | 2,629.50 | 2,647.50 | 2,576.50 | 2,604.50 | 2,577.69 | 2,214,300 |
14 Dec 2023 | 2,720.00 | 2,721.00 | 2,646.00 | 2,679.50 | 2,651.92 | 1,198,300 |
13 Dec 2023 | 2,716.50 | 2,728.00 | 2,686.50 | 2,708.50 | 2,680.62 | 966,600 |
12 Dec 2023 | 2,706.00 | 2,730.00 | 2,675.00 | 2,691.50 | 2,663.80 | 1,184,700 |
11 Dec 2023 | 2,665.00 | 2,705.50 | 2,650.50 | 2,694.50 | 2,666.77 | 1,110,500 |
08 Dec 2023 | 2,657.50 | 2,691.50 | 2,641.50 | 2,680.00 | 2,652.41 | 1,852,400 |
07 Dec 2023 | 2,684.50 | 2,703.50 | 2,638.00 | 2,651.00 | 2,623.71 | 1,449,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |