Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2,430.10 | 2,449.95 | 2,406.40 | 2,446.65 | 2,446.65 | 555,488 |
20 May 2024 | - | - | - | - | - | - |
13 May 2024 | 2,377.90 | 2,433.65 | 2,310.20 | 2,423.65 | 2,423.65 | 3,702,058 |
06 May 2024 | 2,489.00 | 2,489.75 | 2,322.00 | 2,377.15 | 2,377.15 | 2,955,988 |
29 Apr 2024 | 2,355.00 | 2,487.00 | 2,309.60 | 2,481.35 | 2,481.35 | 4,317,091 |
22 Apr 2024 | 2,275.00 | 2,384.30 | 2,266.05 | 2,342.45 | 2,342.45 | 5,318,218 |
15 Apr 2024 | 2,239.00 | 2,300.85 | 2,201.35 | 2,273.15 | 2,273.15 | 3,021,269 |
08 Apr 2024 | 2,247.00 | 2,314.90 | 2,235.00 | 2,254.05 | 2,254.05 | 1,815,591 |
01 Apr 2024 | 2,300.00 | 2,323.75 | 2,233.50 | 2,237.55 | 2,237.55 | 2,308,544 |
25 Mar 2024 | 2,223.55 | 2,309.20 | 2,198.70 | 2,287.30 | 2,287.30 | 3,551,989 |
18 Mar 2024 | 2,181.00 | 2,234.00 | 2,131.00 | 2,223.55 | 2,223.55 | 3,256,412 |
11 Mar 2024 | 2,230.00 | 2,270.55 | 2,128.60 | 2,197.10 | 2,197.10 | 6,100,167 |
04 Mar 2024 | 2,245.00 | 2,260.00 | 2,196.60 | 2,228.10 | 2,228.10 | 2,023,503 |
26 Feb 2024 | 2,204.10 | 2,259.40 | 2,157.80 | 2,254.90 | 2,254.90 | 5,102,607 |
19 Feb 2024 | 2,107.45 | 2,244.00 | 2,102.20 | 2,194.40 | 2,194.40 | 8,718,369 |
12 Feb 2024 | 2,175.00 | 2,199.00 | 2,027.50 | 2,105.65 | 2,105.65 | 3,729,416 |
05 Feb 2024 | 2,130.10 | 2,182.00 | 2,046.90 | 2,168.50 | 2,168.50 | 6,062,054 |
29 Jan 2024 | 2,080.00 | 2,182.05 | 2,077.75 | 2,139.45 | 2,139.45 | 3,527,794 |
22 Jan 2024 | 2,081.20 | 2,087.35 | 2,016.55 | 2,076.50 | 2,076.50 | 2,009,396 |
15 Jan 2024 | 2,111.75 | 2,122.95 | 2,036.20 | 2,081.20 | 2,081.20 | 2,727,698 |
08 Jan 2024 | 2,071.26 | 2,120.90 | 2,040.85 | 2,111.55 | 2,111.55 | 3,475,111 |
01 Jan 2024 | 2,136.50 | 2,166.39 | 2,045.42 | 2,071.26 | 2,071.26 | 4,634,231 |
25 Dec 2023 | 2,038.10 | 2,139.74 | 2,038.10 | 2,126.35 | 2,126.35 | 3,497,083 |
18 Dec 2023 | 2,119.27 | 2,129.33 | 2,026.84 | 2,038.10 | 2,038.10 | 2,762,279 |
11 Dec 2023 | 2,063.79 | 2,124.30 | 2,029.23 | 2,119.27 | 2,119.27 | 3,169,198 |
04 Dec 2023 | 2,066.78 | 2,090.99 | 2,020.42 | 2,061.85 | 2,061.85 | 2,997,390 |
27 Nov 2023 | 1,941.68 | 2,030.92 | 1,941.68 | 2,008.07 | 2,008.07 | 4,162,580 |
20 Nov 2023 | 1,963.79 | 1,980.13 | 1,937.75 | 1,941.68 | 1,941.68 | 1,526,539 |
13 Nov 2023 | 1,938.19 | 1,975.74 | 1,906.27 | 1,962.75 | 1,962.75 | 2,990,273 |
06 Nov 2023 | 1,894.57 | 1,940.09 | 1,888.69 | 1,935.30 | 1,935.30 | 1,426,201 |
30 Oct 2023 | 1,848.65 | 1,907.42 | 1,820.81 | 1,888.69 | 1,888.69 | 1,711,295 |
23 Oct 2023 | 1,931.52 | 1,931.52 | 1,832.26 | 1,848.65 | 1,848.65 | 3,047,151 |
16 Oct 2023 | 1,974.75 | 2,012.15 | 1,920.17 | 1,938.64 | 1,938.64 | 3,774,946 |
09 Oct 2023 | 1,882.56 | 2,013.99 | 1,867.67 | 1,974.75 | 1,974.75 | 4,036,843 |
02 Oct 2023 | 1,934.71 | 1,934.71 | 1,869.62 | 1,895.76 | 1,895.76 | 2,241,194 |
25 Sept 2023 | 1,904.38 | 1,959.06 | 1,889.09 | 1,934.71 | 1,934.71 | 3,464,349 |
18 Sept 2023 | 1,972.16 | 1,980.23 | 1,881.82 | 1,904.38 | 1,904.38 | 2,945,437 |
11 Sept 2023 | 1,842.42 | 1,980.08 | 1,828.73 | 1,965.04 | 1,965.04 | 8,087,532 |
04 Sept 2023 | 1,807.86 | 1,864.59 | 1,807.81 | 1,842.42 | 1,842.42 | 3,206,280 |
28 Aug 2023 | 1,770.91 | 1,817.77 | 1,761.30 | 1,804.33 | 1,804.33 | 3,563,476 |
21 Aug 2023 | 1,783.86 | 1,817.77 | 1,751.09 | 1,769.22 | 1,769.22 | 2,635,668 |
14 Aug 2023 | 1,817.72 | 1,827.73 | 1,778.48 | 1,783.86 | 1,783.86 | 1,867,992 |
11 Aug 2023 | 9.960395 Dividend | |||||
07 Aug 2023 | 1,819.66 | 1,861.00 | 1,801.34 | 1,820.31 | 1,810.37 | 3,434,715 |
31 Jul 2023 | 1,822.75 | 1,847.65 | 1,787.09 | 1,818.22 | 1,808.29 | 2,752,966 |
24 Jul 2023 | 1,788.89 | 1,841.68 | 1,782.96 | 1,816.58 | 1,806.65 | 2,752,636 |
17 Jul 2023 | 1,746.26 | 1,817.72 | 1,741.67 | 1,797.45 | 1,787.63 | 3,746,290 |
10 Jul 2023 | 1,747.90 | 1,777.33 | 1,726.39 | 1,746.26 | 1,736.72 | 2,568,971 |
03 Jul 2023 | 1,743.07 | 1,797.85 | 1,729.22 | 1,736.40 | 1,726.91 | 3,074,716 |
26 Jun 2023 | 1,709.20 | 1,750.99 | 1,689.28 | 1,727.78 | 1,718.34 | 2,209,751 |
19 Jun 2023 | 1,782.16 | 1,787.44 | 1,704.42 | 1,709.30 | 1,699.96 | 2,093,920 |
12 Jun 2023 | 1,717.57 | 1,792.77 | 1,704.27 | 1,773.70 | 1,764.01 | 3,355,204 |
05 Jun 2023 | 1,712.19 | 1,769.12 | 1,702.18 | 1,708.95 | 1,699.62 | 3,794,755 |
29 May 2023 | 1,681.61 | 1,726.63 | 1,669.46 | 1,703.78 | 1,694.47 | 3,305,165 |
22 May 2023 | 1,706.32 | 1,720.06 | 1,660.40 | 1,681.61 | 1,672.43 | 4,293,226 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |