Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2,815.00 | 2,866.95 | 2,801.00 | 2,851.80 | 2,851.80 | 921,695 |
20 May 2024 | - | - | - | - | - | - |
13 May 2024 | 2,771.25 | 2,895.00 | 2,754.10 | 2,809.90 | 2,809.90 | 7,838,142 |
06 May 2024 | 2,950.00 | 2,967.95 | 2,670.10 | 2,771.25 | 2,771.25 | 9,077,760 |
29 Apr 2024 | 2,844.15 | 2,997.00 | 2,839.00 | 2,929.75 | 2,929.75 | 5,944,719 |
22 Apr 2024 | 2,846.60 | 2,883.10 | 2,814.05 | 2,844.15 | 2,844.15 | 4,543,202 |
15 Apr 2024 | 2,830.20 | 2,859.20 | 2,766.15 | 2,808.55 | 2,808.55 | 4,866,009 |
08 Apr 2024 | 2,908.00 | 2,916.45 | 2,845.00 | 2,854.50 | 2,854.50 | 4,095,171 |
01 Apr 2024 | 2,860.95 | 2,943.25 | 2,845.00 | 2,883.45 | 2,883.45 | 4,924,254 |
25 Mar 2024 | 2,841.50 | 2,868.00 | 2,810.00 | 2,846.75 | 2,846.75 | 4,393,244 |
18 Mar 2024 | 2,866.00 | 2,866.00 | 2,797.55 | 2,841.50 | 2,841.50 | 5,778,838 |
11 Mar 2024 | 2,895.55 | 2,899.90 | 2,835.00 | 2,867.55 | 2,867.55 | 5,223,540 |
04 Mar 2024 | 2,860.00 | 2,894.00 | 2,777.75 | 2,870.55 | 2,870.55 | 4,995,110 |
26 Feb 2024 | 2,920.00 | 2,930.00 | 2,776.75 | 2,831.75 | 2,831.75 | 10,555,465 |
19 Feb 2024 | 3,007.90 | 3,027.20 | 2,932.10 | 2,985.95 | 2,985.95 | 6,483,545 |
12 Feb 2024 | 2,951.65 | 3,035.00 | 2,920.05 | 3,007.90 | 3,007.90 | 4,330,129 |
05 Feb 2024 | 2,950.00 | 3,002.95 | 2,902.65 | 2,951.65 | 2,951.65 | 6,307,178 |
29 Jan 2024 | 2,940.05 | 3,005.00 | 2,919.95 | 2,936.30 | 2,936.30 | 9,795,538 |
22 Jan 2024 | 3,165.85 | 3,165.85 | 2,942.30 | 2,949.20 | 2,949.20 | 7,033,118 |
15 Jan 2024 | 3,282.20 | 3,320.00 | 3,048.60 | 3,165.85 | 3,165.85 | 6,630,947 |
08 Jan 2024 | 3,355.00 | 3,376.50 | 3,244.00 | 3,277.80 | 3,277.80 | 3,118,148 |
01 Jan 2024 | 3,403.00 | 3,411.80 | 3,345.00 | 3,355.55 | 3,355.55 | 2,409,559 |
25 Dec 2023 | 3,341.30 | 3,422.95 | 3,341.30 | 3,402.40 | 3,402.40 | 2,832,298 |
18 Dec 2023 | 3,313.00 | 3,359.95 | 3,271.85 | 3,341.30 | 3,341.30 | 5,188,588 |
11 Dec 2023 | 3,230.00 | 3,326.35 | 3,185.50 | 3,313.90 | 3,313.90 | 5,536,329 |
04 Dec 2023 | 3,190.00 | 3,299.95 | 3,166.50 | 3,232.00 | 3,232.00 | 5,220,474 |
27 Nov 2023 | 3,136.15 | 3,190.60 | 3,108.35 | 3,173.40 | 3,173.40 | 4,021,920 |
20 Nov 2023 | 3,168.90 | 3,171.90 | 3,111.00 | 3,136.15 | 3,136.15 | 2,854,178 |
13 Nov 2023 | 3,098.00 | 3,228.25 | 3,065.00 | 3,168.90 | 3,168.90 | 3,211,587 |
06 Nov 2023 | 2,998.00 | 3,111.40 | 2,983.85 | 3,076.45 | 3,076.45 | 3,376,291 |
03 Nov 2023 | 5.15 Dividend | |||||
30 Oct 2023 | 2,974.00 | 3,012.75 | 2,930.00 | 2,977.85 | 2,972.66 | 4,677,303 |
23 Oct 2023 | 3,096.05 | 3,108.90 | 2,931.00 | 2,955.15 | 2,950.00 | 4,586,062 |
16 Oct 2023 | 3,124.00 | 3,137.00 | 3,064.55 | 3,105.85 | 3,100.44 | 3,407,194 |
09 Oct 2023 | 3,140.05 | 3,188.50 | 3,128.25 | 3,148.80 | 3,143.31 | 4,419,915 |
02 Oct 2023 | 3,161.05 | 3,232.10 | 3,151.35 | 3,195.75 | 3,190.18 | 3,928,596 |
25 Sept 2023 | 3,272.30 | 3,334.80 | 3,134.00 | 3,161.05 | 3,155.54 | 6,427,936 |
18 Sept 2023 | 3,200.00 | 3,283.60 | 3,180.55 | 3,274.85 | 3,269.14 | 3,316,946 |
11 Sept 2023 | 3,242.00 | 3,294.20 | 3,185.00 | 3,196.65 | 3,191.08 | 4,466,318 |
04 Sept 2023 | 3,259.55 | 3,266.25 | 3,195.00 | 3,238.05 | 3,232.41 | 3,366,367 |
28 Aug 2023 | 3,264.95 | 3,302.85 | 3,217.10 | 3,259.55 | 3,253.87 | 4,091,656 |
21 Aug 2023 | 3,159.90 | 3,265.00 | 3,152.15 | 3,259.30 | 3,253.62 | 3,632,382 |
14 Aug 2023 | 3,185.35 | 3,224.00 | 3,152.25 | 3,163.55 | 3,158.04 | 2,879,264 |
07 Aug 2023 | 3,316.05 | 3,359.95 | 3,180.00 | 3,185.35 | 3,179.80 | 3,676,080 |
31 Jul 2023 | 3,323.20 | 3,388.00 | 3,317.95 | 3,339.65 | 3,333.83 | 3,720,090 |
24 Jul 2023 | 3,506.00 | 3,568.00 | 3,350.00 | 3,390.70 | 3,384.79 | 5,622,780 |
17 Jul 2023 | 3,429.75 | 3,537.95 | 3,425.00 | 3,517.70 | 3,511.57 | 3,848,291 |
10 Jul 2023 | 3,345.00 | 3,439.00 | 3,293.95 | 3,429.75 | 3,423.77 | 3,929,092 |
03 Jul 2023 | 3,365.00 | 3,414.00 | 3,331.00 | 3,343.70 | 3,337.87 | 2,895,049 |
26 Jun 2023 | 3,295.00 | 3,449.60 | 3,271.40 | 3,362.05 | 3,356.19 | 3,656,415 |
19 Jun 2023 | 3,318.85 | 3,344.95 | 3,242.45 | 3,297.70 | 3,291.95 | 4,257,960 |
12 Jun 2023 | 3,185.20 | 3,322.00 | 3,151.15 | 3,316.85 | 3,311.07 | 5,161,257 |
09 Jun 2023 | 21.25 Dividend | |||||
05 Jun 2023 | 3,239.95 | 3,247.00 | 3,168.55 | 3,180.55 | 3,154.00 | 3,340,507 |
29 May 2023 | 3,147.20 | 3,249.95 | 3,116.05 | 3,237.25 | 3,210.23 | 5,277,638 |
22 May 2023 | 3,070.00 | 3,136.95 | 3,046.00 | 3,128.40 | 3,102.29 | 2,748,656 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |