Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 2,174.00 | 2,191.50 | 2,170.00 | 2,189.00 | 2,189.00 | 159,125 |
28 May 2024 | 2,223.00 | 2,225.00 | 2,174.00 | 2,181.00 | 2,181.00 | 234,717 |
24 May 2024 | 2,218.00 | 2,227.00 | 2,206.00 | 2,222.00 | 2,222.00 | 225,248 |
23 May 2024 | 2,263.00 | 2,263.00 | 2,230.00 | 2,235.00 | 2,235.00 | 208,776 |
22 May 2024 | 2,220.00 | 2,258.00 | 2,216.00 | 2,254.00 | 2,254.00 | 350,089 |
21 May 2024 | 2,220.00 | 2,239.00 | 2,214.00 | 2,230.00 | 2,230.00 | 238,113 |
20 May 2024 | 2,262.00 | 2,262.50 | 2,225.00 | 2,231.00 | 2,231.00 | 291,369 |
17 May 2024 | 2,252.00 | 2,257.00 | 2,228.00 | 2,253.00 | 2,253.00 | 324,195 |
16 May 2024 | 2,268.00 | 2,274.00 | 2,241.00 | 2,253.00 | 2,253.00 | 520,219 |
15 May 2024 | 2,285.00 | 2,291.00 | 2,201.00 | 2,249.00 | 2,249.00 | 876,415 |
14 May 2024 | 2,309.00 | 2,320.00 | 2,299.50 | 2,316.00 | 2,316.00 | 497,330 |
13 May 2024 | 2,314.00 | 2,322.00 | 2,299.00 | 2,310.00 | 2,310.00 | 288,834 |
10 May 2024 | 2,290.00 | 2,310.00 | 2,289.00 | 2,308.00 | 2,308.00 | 299,691 |
09 May 2024 | 2,283.00 | 2,302.00 | 2,282.00 | 2,286.00 | 2,286.00 | 287,139 |
08 May 2024 | 2,285.00 | 2,291.00 | 2,274.00 | 2,285.00 | 2,285.00 | 527,254 |
07 May 2024 | 2,279.00 | 2,282.00 | 2,254.50 | 2,278.00 | 2,278.00 | 709,946 |
03 May 2024 | 2,220.00 | 2,240.00 | 2,207.50 | 2,235.00 | 2,235.00 | 271,315 |
02 May 2024 | 2,199.00 | 2,219.00 | 2,186.00 | 2,219.00 | 2,219.00 | 421,610 |
01 May 2024 | 2,234.00 | 2,240.00 | 2,197.00 | 2,203.00 | 2,203.00 | 458,977 |
30 Apr 2024 | 2,223.00 | 2,253.50 | 2,223.00 | 2,238.00 | 2,238.00 | 446,927 |
29 Apr 2024 | 2,232.00 | 2,238.00 | 2,213.00 | 2,213.00 | 2,213.00 | 339,729 |
26 Apr 2024 | 2,243.00 | 2,246.00 | 2,204.50 | 2,231.00 | 2,231.00 | 358,825 |
25 Apr 2024 | 2,238.00 | 2,238.00 | 2,209.00 | 2,228.00 | 2,228.00 | 390,628 |
24 Apr 2024 | 2,227.00 | 2,238.00 | 2,218.00 | 2,232.00 | 2,232.00 | 315,200 |
23 Apr 2024 | 2,241.00 | 2,253.00 | 2,217.00 | 2,229.00 | 2,229.00 | 513,282 |
22 Apr 2024 | 2,213.00 | 2,241.00 | 2,205.00 | 2,235.00 | 2,235.00 | 401,417 |
19 Apr 2024 | 2,167.00 | 2,201.00 | 2,167.00 | 2,200.00 | 2,200.00 | 525,235 |
18 Apr 2024 | 2,158.00 | 2,175.00 | 2,149.00 | 2,174.00 | 2,174.00 | 577,109 |
17 Apr 2024 | 2,127.00 | 2,153.00 | 2,118.00 | 2,141.50 | 2,141.50 | 390,492 |
16 Apr 2024 | 2,150.00 | 2,161.00 | 2,136.00 | 2,143.00 | 2,143.00 | 490,089 |
15 Apr 2024 | 2,173.00 | 2,198.00 | 2,163.00 | 2,171.00 | 2,171.00 | 427,645 |
12 Apr 2024 | 2,188.00 | 2,194.50 | 2,174.00 | 2,180.00 | 2,180.00 | 370,738 |
11 Apr 2024 | 2,215.00 | 2,215.00 | 2,168.00 | 2,175.50 | 2,175.50 | 563,646 |
10 Apr 2024 | 2,202.00 | 2,221.00 | 2,194.00 | 2,221.00 | 2,221.00 | 338,752 |
09 Apr 2024 | 2,209.00 | 2,221.00 | 2,189.00 | 2,200.00 | 2,200.00 | 360,604 |
08 Apr 2024 | 2,214.00 | 2,222.00 | 2,201.00 | 2,214.50 | 2,214.50 | 351,854 |
05 Apr 2024 | 2,200.00 | 2,224.50 | 2,188.00 | 2,222.50 | 2,222.50 | 509,436 |
04 Apr 2024 | 2,239.00 | 2,241.50 | 2,220.00 | 2,225.00 | 2,225.00 | 389,693 |
03 Apr 2024 | 2,251.00 | 2,253.00 | 2,233.00 | 2,248.00 | 2,248.00 | 401,987 |
02 Apr 2024 | 2,319.00 | 2,329.00 | 2,255.00 | 2,256.00 | 2,256.00 | 477,404 |
28 Mar 2024 | 2,303.00 | 2,325.50 | 2,292.00 | 2,322.50 | 2,322.50 | 577,230 |
27 Mar 2024 | 2,288.00 | 2,301.00 | 2,286.00 | 2,300.50 | 2,300.50 | 360,902 |
26 Mar 2024 | 2,255.00 | 2,287.00 | 2,255.00 | 2,287.00 | 2,287.00 | 381,714 |
25 Mar 2024 | 2,265.00 | 2,275.00 | 2,242.00 | 2,256.00 | 2,256.00 | 398,030 |
22 Mar 2024 | 2,248.00 | 2,274.50 | 2,244.00 | 2,269.50 | 2,269.50 | 562,788 |
21 Mar 2024 | 2,169.00 | 2,245.00 | 2,161.00 | 2,238.00 | 2,238.00 | 739,283 |
20 Mar 2024 | 2,143.00 | 2,170.00 | 2,143.00 | 2,154.50 | 2,154.50 | 348,904 |
19 Mar 2024 | 2,171.00 | 2,172.00 | 2,136.00 | 2,147.50 | 2,147.50 | 512,910 |
18 Mar 2024 | 2,200.00 | 2,206.00 | 2,165.00 | 2,170.00 | 2,170.00 | 457,315 |
15 Mar 2024 | 2,199.00 | 2,218.00 | 2,187.00 | 2,201.00 | 2,201.00 | 352,086 |
14 Mar 2024 | 2,191.00 | 2,210.00 | 2,182.00 | 2,207.00 | 2,207.00 | 413,851 |
13 Mar 2024 | 2,185.00 | 2,199.00 | 2,183.00 | 2,196.00 | 2,196.00 | 596,960 |
12 Mar 2024 | 2,150.00 | 2,178.50 | 2,141.00 | 2,173.00 | 2,173.00 | 478,583 |
11 Mar 2024 | 2,154.00 | 2,165.00 | 2,136.50 | 2,140.00 | 2,140.00 | 397,523 |
08 Mar 2024 | 2,157.00 | 2,177.00 | 2,146.00 | 2,158.50 | 2,158.50 | 601,204 |
07 Mar 2024 | 2,194.00 | 2,202.50 | 2,155.00 | 2,156.00 | 2,156.00 | 516,692 |
06 Mar 2024 | 2,193.00 | 2,201.50 | 2,186.00 | 2,189.00 | 2,189.00 | 299,614 |
05 Mar 2024 | 2,161.00 | 2,200.50 | 2,155.00 | 2,193.00 | 2,193.00 | 479,110 |
04 Mar 2024 | 2,176.00 | 2,194.00 | 2,163.50 | 2,167.50 | 2,167.50 | 563,673 |
01 Mar 2024 | 2,186.00 | 2,191.00 | 2,165.00 | 2,166.50 | 2,166.50 | 446,840 |
29 Feb 2024 | 2,169.00 | 2,184.00 | 2,162.00 | 2,184.00 | 2,184.00 | 624,702 |
28 Feb 2024 | 2,164.00 | 2,167.00 | 2,144.50 | 2,159.00 | 2,159.00 | 623,855 |
27 Feb 2024 | 2,167.00 | 2,168.00 | 2,148.00 | 2,160.00 | 2,160.00 | 285,537 |
26 Feb 2024 | 2,181.00 | 2,192.50 | 2,173.50 | 2,175.00 | 2,175.00 | 363,244 |
23 Feb 2024 | 2,199.00 | 2,205.00 | 2,176.00 | 2,179.00 | 2,179.00 | 418,250 |
22 Feb 2024 | 2,206.00 | 2,209.00 | 2,189.50 | 2,206.50 | 2,206.50 | 422,274 |
21 Feb 2024 | 2,204.00 | 2,209.00 | 2,187.00 | 2,203.50 | 2,203.50 | 373,700 |
20 Feb 2024 | 2,193.00 | 2,215.00 | 2,189.00 | 2,206.00 | 2,206.00 | 299,253 |
19 Feb 2024 | 2,187.00 | 2,198.50 | 2,174.00 | 2,188.00 | 2,188.00 | 317,898 |
16 Feb 2024 | 2,194.00 | 2,204.00 | 2,185.00 | 2,191.50 | 2,191.50 | 485,442 |
15 Feb 2024 | 2,197.00 | 2,205.00 | 2,186.00 | 2,186.50 | 2,186.50 | 314,115 |
14 Feb 2024 | 2,189.00 | 2,201.50 | 2,176.00 | 2,186.50 | 2,186.50 | 420,619 |
13 Feb 2024 | 2,197.00 | 2,203.00 | 2,179.00 | 2,186.00 | 2,186.00 | 548,349 |
12 Feb 2024 | 2,232.00 | 2,240.00 | 2,201.00 | 2,202.00 | 2,202.00 | 442,745 |
09 Feb 2024 | 2,209.50 | 2,243.00 | 2,208.00 | 2,226.00 | 2,226.00 | 580,662 |
08 Feb 2024 | 2,199.00 | 2,234.00 | 2,194.00 | 2,209.00 | 2,209.00 | 904,737 |
07 Feb 2024 | 2,169.00 | 2,175.00 | 2,138.00 | 2,145.00 | 2,145.00 | 425,256 |
06 Feb 2024 | 2,159.00 | 2,167.00 | 2,135.00 | 2,162.00 | 2,162.00 | 655,055 |
05 Feb 2024 | 2,139.00 | 2,156.00 | 2,135.00 | 2,150.00 | 2,150.00 | 528,580 |
02 Feb 2024 | 2,151.00 | 2,156.00 | 2,123.00 | 2,139.00 | 2,139.00 | 626,654 |
01 Feb 2024 | 2,178.00 | 2,184.00 | 2,142.50 | 2,143.50 | 2,143.50 | 798,316 |
31 Jan 2024 | 2,184.00 | 2,200.50 | 2,180.00 | 2,181.00 | 2,181.00 | 655,841 |
30 Jan 2024 | 2,160.00 | 2,186.50 | 2,150.00 | 2,181.50 | 2,181.50 | 464,909 |
29 Jan 2024 | 2,155.00 | 2,173.50 | 2,146.00 | 2,152.00 | 2,152.00 | 315,867 |
26 Jan 2024 | 2,141.50 | 2,168.00 | 2,137.00 | 2,156.00 | 2,156.00 | 478,476 |
25 Jan 2024 | 2,117.00 | 2,153.50 | 2,117.00 | 2,150.00 | 2,150.00 | 552,194 |
24 Jan 2024 | 2,108.00 | 2,128.00 | 2,095.50 | 2,125.50 | 2,125.50 | 462,341 |
23 Jan 2024 | 2,117.00 | 2,145.00 | 2,111.00 | 2,113.00 | 2,113.00 | 621,234 |
22 Jan 2024 | 2,170.00 | 2,181.00 | 2,162.00 | 2,166.00 | 2,166.00 | 465,970 |
19 Jan 2024 | 2,185.00 | 2,194.00 | 2,164.00 | 2,169.00 | 2,169.00 | 268,853 |
18 Jan 2024 | 2,163.00 | 2,179.00 | 2,143.00 | 2,172.00 | 2,172.00 | 782,240 |
18 Jan 2024 | 28.1 Dividend | |||||
17 Jan 2024 | 2,212.00 | 2,213.00 | 2,181.00 | 2,193.00 | 2,164.90 | 427,417 |
16 Jan 2024 | 2,184.00 | 2,225.00 | 2,178.00 | 2,221.00 | 2,192.54 | 601,873 |
15 Jan 2024 | 2,197.00 | 2,202.00 | 2,187.00 | 2,189.00 | 2,160.95 | 93,033 |
12 Jan 2024 | 2,190.00 | 2,198.00 | 2,171.50 | 2,179.00 | 2,151.08 | 466,168 |
11 Jan 2024 | 2,186.00 | 2,202.00 | 2,178.00 | 2,181.00 | 2,153.05 | 435,591 |
10 Jan 2024 | 2,173.00 | 2,189.00 | 2,168.00 | 2,182.00 | 2,154.04 | 711,268 |
09 Jan 2024 | 2,165.00 | 2,174.50 | 2,154.50 | 2,173.00 | 2,145.16 | 454,991 |
08 Jan 2024 | 2,136.00 | 2,155.50 | 2,133.00 | 2,155.00 | 2,127.39 | 347,921 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |