Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,906.27 | 2,948.99 | 2,894.43 | 2,940.42 | 2,940.42 | 10,682 |
30 Apr 2024 | 2,948.32 | 2,984.99 | 2,916.97 | 2,928.03 | 2,928.03 | 5,262 |
29 Apr 2024 | 2,950.00 | 3,002.79 | 2,941.35 | 2,949.45 | 2,949.45 | 15,274 |
26 Apr 2024 | 2,908.54 | 2,940.00 | 2,905.00 | 2,913.84 | 2,913.84 | 4,705 |
25 Apr 2024 | 2,900.00 | 2,939.59 | 2,893.00 | 2,925.45 | 2,925.45 | 9,774 |
24 Apr 2024 | 2,823.03 | 2,895.99 | 2,823.03 | 2,882.43 | 2,882.43 | 25,687 |
23 Apr 2024 | 2,850.00 | 2,850.00 | 2,820.03 | 2,830.17 | 2,830.17 | 15,765 |
22 Apr 2024 | 2,856.93 | 2,862.37 | 2,831.00 | 2,846.08 | 2,846.08 | 8,505 |
19 Apr 2024 | 2,860.00 | 2,860.00 | 2,823.48 | 2,826.31 | 2,826.31 | 68,873 |
18 Apr 2024 | 2,859.11 | 2,877.00 | 2,848.11 | 2,851.30 | 2,851.30 | 8,806 |
17 Apr 2024 | 2,877.13 | 2,877.13 | 2,850.01 | 2,860.46 | 2,860.46 | 1,989 |
16 Apr 2024 | 2,908.00 | 2,940.00 | 2,869.01 | 2,893.77 | 2,893.77 | 10,100 |
15 Apr 2024 | 2,924.99 | 2,945.00 | 2,888.88 | 2,889.26 | 2,889.26 | 3,638 |
12 Apr 2024 | 2,880.01 | 2,965.00 | 2,880.01 | 2,938.00 | 2,938.00 | 15,628 |
11 Apr 2024 | 2,780.86 | 2,885.00 | 2,778.59 | 2,879.72 | 2,879.72 | 44,531 |
10 Apr 2024 | 2,772.03 | 2,774.68 | 2,754.72 | 2,766.31 | 2,766.31 | 42,155 |
09 Apr 2024 | 2,760.37 | 2,785.18 | 2,758.00 | 2,782.64 | 2,782.64 | 7,506 |
08 Apr 2024 | 2,767.08 | 2,767.09 | 2,750.00 | 2,758.02 | 2,758.02 | 6,492 |
05 Apr 2024 | 2,793.00 | 2,805.00 | 2,782.00 | 2,793.83 | 2,793.83 | 43,705 |
04 Apr 2024 | 2,810.00 | 2,839.99 | 2,800.00 | 2,807.03 | 2,807.03 | 3,682 |
03 Apr 2024 | 2,798.00 | 2,829.99 | 2,798.00 | 2,810.00 | 2,810.00 | 7,901 |
02 Apr 2024 | 2,808.00 | 2,813.69 | 2,792.50 | 2,799.78 | 2,799.78 | 22,973 |
01 Apr 2024 | 2,873.00 | 2,873.00 | 2,819.35 | 2,827.21 | 2,827.21 | 16,846 |
27 Mar 2024 | 2,846.00 | 2,874.99 | 2,842.00 | 2,874.43 | 2,874.43 | 1,941 |
26 Mar 2024 | 2,851.25 | 2,857.70 | 2,830.00 | 2,834.04 | 2,834.04 | 5,314 |
25 Mar 2024 | 2,885.00 | 2,885.00 | 2,835.00 | 2,863.31 | 2,863.31 | 3,254 |
22 Mar 2024 | 2,867.00 | 2,900.00 | 2,848.00 | 2,887.84 | 2,887.84 | 8,594 |
21 Mar 2024 | 2,968.00 | 2,968.00 | 2,859.86 | 2,866.08 | 2,866.08 | 17,524 |
20 Mar 2024 | 2,964.00 | 2,981.99 | 2,948.40 | 2,975.71 | 2,975.71 | 11,911 |
19 Mar 2024 | 2,925.01 | 2,976.14 | 2,925.01 | 2,966.69 | 2,966.69 | 18,662 |
15 Mar 2024 | 2,865.00 | 2,881.70 | 2,849.50 | 2,871.21 | 2,871.21 | 8,303 |
14 Mar 2024 | 2,860.00 | 2,909.00 | 2,860.00 | 2,890.12 | 2,890.12 | 9,346 |
13 Mar 2024 | 2,888.00 | 2,888.00 | 2,854.00 | 2,860.83 | 2,860.83 | 16,953 |
12 Mar 2024 | 2,900.00 | 2,925.89 | 2,885.00 | 2,914.73 | 2,914.73 | 5,623 |
11 Mar 2024 | 2,922.01 | 2,922.01 | 2,898.00 | 2,906.43 | 2,906.43 | 5,433 |
08 Mar 2024 | 2,856.44 | 2,917.34 | 2,845.51 | 2,879.57 | 2,879.57 | 52,236 |
07 Mar 2024 | 2,860.00 | 2,876.99 | 2,848.99 | 2,857.48 | 2,857.48 | 18,391 |
06 Mar 2024 | 2,880.00 | 2,880.00 | 2,851.06 | 2,858.11 | 2,858.11 | 37,451 |
05 Mar 2024 | 2,937.00 | 2,937.00 | 2,872.81 | 2,883.65 | 2,883.65 | 185,609 |
04 Mar 2024 | 3,049.98 | 3,049.98 | 2,949.00 | 2,970.69 | 2,970.69 | 44,652 |
01 Mar 2024 | 3,063.61 | 3,070.99 | 3,017.52 | 3,058.89 | 3,058.89 | 18,401 |
29 Feb 2024 | 3,103.00 | 3,117.35 | 3,065.00 | 3,078.72 | 3,078.72 | 22,811 |
28 Feb 2024 | 3,115.75 | 3,117.00 | 3,080.00 | 3,095.92 | 3,095.92 | 31,433 |
27 Feb 2024 | 3,096.01 | 3,129.50 | 3,070.01 | 3,117.76 | 3,117.76 | 20,692 |
26 Feb 2024 | 3,121.01 | 3,121.01 | 3,092.00 | 3,100.00 | 3,100.00 | 4,777 |
23 Feb 2024 | 3,155.89 | 3,156.54 | 3,120.01 | 3,124.10 | 3,124.10 | 4,394 |
22 Feb 2024 | 3,136.00 | 3,169.99 | 3,131.00 | 3,155.92 | 3,155.92 | 8,173 |
21 Feb 2024 | 3,096.00 | 3,119.98 | 3,082.11 | 3,103.35 | 3,103.35 | 4,546 |
20 Feb 2024 | 3,123.50 | 3,123.50 | 3,068.21 | 3,095.14 | 3,095.14 | 10,352 |
19 Feb 2024 | 3,125.53 | 3,125.53 | 3,122.00 | 3,123.50 | 3,123.50 | 183 |
16 Feb 2024 | 3,147.71 | 3,147.71 | 3,100.00 | 3,100.87 | 3,100.87 | 4,191 |
15 Feb 2024 | 3,146.00 | 3,146.00 | 3,096.01 | 3,131.40 | 3,131.40 | 13,141 |
14 Feb 2024 | 3,164.00 | 3,165.00 | 3,120.04 | 3,143.00 | 3,143.00 | 10,560 |
13 Feb 2024 | 3,179.02 | 3,201.99 | 3,159.62 | 3,180.91 | 3,180.91 | 9,344 |
12 Feb 2024 | 3,220.00 | 3,220.00 | 3,191.03 | 3,195.00 | 3,195.00 | 4,792 |
09 Feb 2024 | 3,229.81 | 3,249.98 | 3,219.85 | 3,224.82 | 3,224.82 | 2,938 |
09 Feb 2024 | 0.24 Dividend | |||||
08 Feb 2024 | 3,228.46 | 3,233.99 | 3,207.99 | 3,229.81 | 3,229.57 | 4,343 |
07 Feb 2024 | 3,227.06 | 3,258.53 | 3,220.00 | 3,228.46 | 3,228.22 | 8,961 |
06 Feb 2024 | 3,201.87 | 3,227.99 | 3,195.28 | 3,220.95 | 3,220.71 | 11,977 |
02 Feb 2024 | 3,119.00 | 3,205.00 | 3,082.00 | 3,195.28 | 3,195.04 | 11,101 |
01 Feb 2024 | 3,212.09 | 3,212.09 | 3,162.00 | 3,191.15 | 3,190.91 | 7,682 |
31 Jan 2024 | 3,219.00 | 3,219.00 | 3,175.00 | 3,186.24 | 3,186.00 | 7,183 |
30 Jan 2024 | 3,300.48 | 3,300.48 | 3,218.90 | 3,226.21 | 3,225.97 | 14,014 |
29 Jan 2024 | 3,290.00 | 3,306.80 | 3,251.31 | 3,300.48 | 3,300.23 | 2,067 |
26 Jan 2024 | 3,330.00 | 3,342.00 | 3,292.31 | 3,294.44 | 3,294.20 | 8,238 |
25 Jan 2024 | 3,350.09 | 3,379.41 | 3,330.00 | 3,338.95 | 3,338.70 | 7,514 |
24 Jan 2024 | 3,378.30 | 3,378.30 | 3,349.46 | 3,350.09 | 3,349.84 | 3,323 |
23 Jan 2024 | 3,330.00 | 3,387.49 | 3,330.00 | 3,370.86 | 3,370.61 | 21,043 |
22 Jan 2024 | 3,270.00 | 3,345.00 | 3,270.00 | 3,327.34 | 3,327.09 | 12,144 |
19 Jan 2024 | 3,250.00 | 3,285.00 | 3,244.41 | 3,277.61 | 3,277.37 | 8,583 |
18 Jan 2024 | 3,192.78 | 3,250.00 | 3,192.78 | 3,244.41 | 3,244.17 | 27,510 |
17 Jan 2024 | 3,152.00 | 3,152.00 | 3,134.70 | 3,149.84 | 3,149.61 | 19,352 |
16 Jan 2024 | 3,117.00 | 3,162.59 | 3,094.84 | 3,158.94 | 3,158.71 | 28,340 |
15 Jan 2024 | 3,137.99 | 3,137.99 | 3,071.05 | 3,130.00 | 3,129.77 | 488 |
12 Jan 2024 | 3,129.39 | 3,153.19 | 3,123.00 | 3,136.68 | 3,136.45 | 7,000 |
11 Jan 2024 | 3,165.12 | 3,170.00 | 3,124.01 | 3,137.87 | 3,137.64 | 3,306 |
10 Jan 2024 | 3,146.99 | 3,165.05 | 3,121.86 | 3,153.73 | 3,153.50 | 12,485 |
09 Jan 2024 | 3,119.47 | 3,140.97 | 3,086.02 | 3,137.95 | 3,137.72 | 31,557 |
08 Jan 2024 | 3,074.99 | 3,126.83 | 3,063.00 | 3,119.46 | 3,119.23 | 3,981 |
05 Jan 2024 | 3,080.00 | 3,099.99 | 3,043.01 | 3,054.03 | 3,053.80 | 10,347 |
04 Jan 2024 | 3,139.00 | 3,139.00 | 3,085.95 | 3,097.68 | 3,097.45 | 14,970 |
03 Jan 2024 | 3,160.00 | 3,160.00 | 3,127.03 | 3,138.29 | 3,138.06 | 17,020 |
02 Jan 2024 | 3,230.00 | 3,230.00 | 3,136.87 | 3,146.92 | 3,146.69 | 17,831 |
29 Dec 2023 | 3,286.50 | 3,286.50 | 3,245.00 | 3,265.01 | 3,264.77 | 950 |
28 Dec 2023 | 3,277.60 | 3,292.78 | 3,277.20 | 3,286.42 | 3,286.18 | 10,741 |
27 Dec 2023 | 3,264.00 | 3,277.59 | 3,238.32 | 3,265.40 | 3,265.16 | 3,724 |
26 Dec 2023 | 3,282.24 | 3,290.12 | 3,270.00 | 3,277.83 | 3,277.59 | 15,481 |
22 Dec 2023 | 3,310.00 | 3,311.31 | 3,289.46 | 3,291.06 | 3,290.82 | 12,336 |
21 Dec 2023 | 3,359.00 | 3,359.00 | 3,304.51 | 3,317.17 | 3,316.92 | 5,950 |
20 Dec 2023 | 3,365.20 | 3,373.24 | 3,345.00 | 3,347.64 | 3,347.39 | 6,922 |
19 Dec 2023 | 3,371.15 | 3,371.15 | 3,344.03 | 3,358.92 | 3,358.67 | 10,109 |
18 Dec 2023 | 3,379.40 | 3,381.00 | 3,350.04 | 3,370.25 | 3,370.00 | 4,382 |
15 Dec 2023 | 3,401.16 | 3,413.00 | 3,390.56 | 3,405.55 | 3,405.30 | 10,821 |
14 Dec 2023 | 3,410.81 | 3,460.00 | 3,382.48 | 3,401.16 | 3,400.91 | 5,062 |
13 Dec 2023 | 3,366.09 | 3,425.00 | 3,366.09 | 3,410.81 | 3,410.56 | 7,731 |
11 Dec 2023 | 3,360.01 | 3,366.08 | 3,342.00 | 3,360.72 | 3,360.47 | 4,545 |
08 Dec 2023 | 3,360.00 | 3,404.00 | 3,360.00 | 3,394.49 | 3,394.24 | 6,218 |
07 Dec 2023 | 3,359.00 | 3,403.20 | 3,359.00 | 3,389.67 | 3,389.42 | 4,275 |
06 Dec 2023 | 3,357.25 | 3,357.25 | 3,319.78 | 3,322.43 | 3,322.18 | 5,195 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |