Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 3,458.00 | 3,470.30 | 3,434.00 | 3,440.95 | 3,440.95 | 2,100,328 |
20 May 2024 | - | - | - | - | - | - |
13 May 2024 | 3,267.05 | 3,475.95 | 3,225.20 | 3,450.75 | 3,450.75 | 15,221,710 |
06 May 2024 | 3,522.80 | 3,527.00 | 3,234.60 | 3,271.45 | 3,271.45 | 26,360,115 |
29 Apr 2024 | 3,606.10 | 3,649.90 | 3,488.45 | 3,499.80 | 3,499.80 | 10,797,518 |
22 Apr 2024 | 3,568.75 | 3,666.00 | 3,540.95 | 3,605.20 | 3,605.20 | 9,935,061 |
15 Apr 2024 | 3,626.05 | 3,679.85 | 3,472.40 | 3,518.35 | 3,518.35 | 10,043,240 |
08 Apr 2024 | 3,745.00 | 3,827.95 | 3,663.50 | 3,679.25 | 3,679.25 | 8,469,577 |
01 Apr 2024 | 3,780.85 | 3,860.00 | 3,716.25 | 3,743.10 | 3,743.10 | 11,183,096 |
25 Mar 2024 | 3,617.80 | 3,813.35 | 3,600.00 | 3,763.90 | 3,763.90 | 8,987,324 |
18 Mar 2024 | 3,537.15 | 3,647.30 | 3,481.00 | 3,617.80 | 3,617.80 | 9,770,510 |
11 Mar 2024 | 3,700.00 | 3,700.00 | 3,511.90 | 3,537.15 | 3,537.15 | 14,304,911 |
04 Mar 2024 | 3,670.00 | 3,705.15 | 3,586.05 | 3,676.95 | 3,676.95 | 7,133,468 |
26 Feb 2024 | 3,400.00 | 3,658.35 | 3,393.00 | 3,633.50 | 3,633.50 | 14,438,923 |
19 Feb 2024 | 3,400.55 | 3,408.00 | 3,276.95 | 3,387.95 | 3,387.95 | 9,853,845 |
12 Feb 2024 | 3,330.00 | 3,398.00 | 3,263.05 | 3,386.75 | 3,386.75 | 11,343,422 |
05 Feb 2024 | 3,375.50 | 3,447.00 | 3,293.85 | 3,324.55 | 3,324.55 | 14,192,970 |
29 Jan 2024 | 3,604.00 | 3,737.90 | 3,361.00 | 3,376.05 | 3,376.05 | 26,895,159 |
22 Jan 2024 | 3,646.00 | 3,661.35 | 3,521.70 | 3,593.45 | 3,593.45 | 7,660,203 |
15 Jan 2024 | 3,576.10 | 3,655.85 | 3,525.00 | 3,646.00 | 3,646.00 | 10,337,233 |
08 Jan 2024 | 3,540.00 | 3,593.75 | 3,490.00 | 3,568.80 | 3,568.80 | 8,223,926 |
01 Jan 2024 | 3,538.00 | 3,555.00 | 3,411.60 | 3,521.90 | 3,521.90 | 7,293,037 |
25 Dec 2023 | 3,477.95 | 3,559.95 | 3,477.95 | 3,526.00 | 3,526.00 | 6,801,227 |
18 Dec 2023 | 3,496.00 | 3,525.00 | 3,333.00 | 3,477.95 | 3,477.95 | 8,929,686 |
11 Dec 2023 | 3,377.95 | 3,498.90 | 3,332.00 | 3,488.00 | 3,488.00 | 9,990,349 |
04 Dec 2023 | 3,285.00 | 3,430.00 | 3,250.00 | 3,378.45 | 3,378.45 | 11,370,230 |
27 Nov 2023 | 3,054.25 | 3,197.95 | 3,035.00 | 3,190.65 | 3,190.65 | 8,256,147 |
20 Nov 2023 | 3,095.10 | 3,111.95 | 3,031.05 | 3,054.25 | 3,054.25 | 6,649,963 |
13 Nov 2023 | 3,050.00 | 3,115.45 | 3,031.65 | 3,109.00 | 3,109.00 | 4,614,610 |
06 Nov 2023 | 2,933.00 | 3,044.00 | 2,927.25 | 3,033.25 | 3,033.25 | 6,028,807 |
30 Oct 2023 | 2,899.20 | 2,983.15 | 2,856.15 | 2,911.25 | 2,911.25 | 9,712,895 |
23 Oct 2023 | 3,003.00 | 3,006.90 | 2,857.05 | 2,901.90 | 2,901.90 | 9,408,030 |
16 Oct 2023 | 3,098.95 | 3,114.20 | 2,977.30 | 3,012.35 | 3,012.35 | 7,283,390 |
09 Oct 2023 | 3,075.00 | 3,110.00 | 3,055.55 | 3,089.60 | 3,089.60 | 8,108,558 |
02 Oct 2023 | 3,023.55 | 3,114.95 | 2,990.05 | 3,093.70 | 3,093.70 | 11,667,003 |
25 Sept 2023 | 2,917.95 | 3,058.35 | 2,871.00 | 3,023.55 | 3,023.55 | 11,685,799 |
18 Sept 2023 | 2,910.00 | 2,944.95 | 2,846.05 | 2,918.50 | 2,918.50 | 6,546,151 |
11 Sept 2023 | 2,905.00 | 3,009.00 | 2,888.45 | 2,908.55 | 2,908.55 | 15,358,295 |
04 Sept 2023 | 2,733.00 | 2,928.70 | 2,705.00 | 2,901.60 | 2,901.60 | 12,101,183 |
28 Aug 2023 | 2,653.55 | 2,737.65 | 2,650.05 | 2,702.10 | 2,702.10 | 8,276,698 |
21 Aug 2023 | 2,641.85 | 2,766.80 | 2,623.45 | 2,638.40 | 2,638.40 | 8,891,779 |
14 Aug 2023 | 2,637.00 | 2,695.00 | 2,616.00 | 2,641.95 | 2,641.95 | 6,596,321 |
07 Aug 2023 | 2,628.00 | 2,661.60 | 2,615.25 | 2,638.50 | 2,638.50 | 5,197,462 |
02 Aug 2023 | 6 Dividend | |||||
31 Jul 2023 | 2,655.00 | 2,690.00 | 2,586.30 | 2,626.90 | 2,620.99 | 6,777,108 |
24 Jul 2023 | 2,637.65 | 2,676.35 | 2,553.00 | 2,649.55 | 2,643.59 | 13,487,790 |
17 Jul 2023 | 2,475.00 | 2,595.00 | 2,465.00 | 2,586.25 | 2,580.43 | 8,686,763 |
10 Jul 2023 | 2,450.00 | 2,485.95 | 2,420.00 | 2,472.25 | 2,466.69 | 6,207,858 |
03 Jul 2023 | 2,478.20 | 2,504.00 | 2,444.60 | 2,449.35 | 2,443.84 | 7,346,418 |
26 Jun 2023 | 2,398.10 | 2,483.50 | 2,367.95 | 2,475.55 | 2,469.98 | 6,231,526 |
19 Jun 2023 | 2,379.00 | 2,427.00 | 2,354.45 | 2,389.55 | 2,384.17 | 9,444,591 |
12 Jun 2023 | 2,365.00 | 2,380.00 | 2,327.10 | 2,366.80 | 2,361.47 | 8,230,790 |
05 Jun 2023 | 2,245.00 | 2,368.85 | 2,240.00 | 2,363.00 | 2,357.68 | 11,209,942 |
29 May 2023 | 2,225.00 | 2,241.80 | 2,200.00 | 2,234.55 | 2,229.52 | 8,345,107 |
22 May 2023 | 2,190.00 | 2,228.60 | 2,176.00 | 2,218.45 | 2,213.46 | 8,964,616 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |