Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,289.00 | 3,364.00 | 3,289.00 | 3,358.00 | 3,358.00 | 3,143,641 |
02 May 2024 | 3,259.00 | 3,259.00 | 3,259.00 | 3,284.00 | 3,284.00 | 5,126,169 |
02 May 2024 | 41.8 Dividend | |||||
01 May 2024 | 3,292.00 | 3,303.00 | 3,280.66 | 3,300.00 | 3,258.20 | 2,361,963 |
30 Apr 2024 | 3,289.00 | 3,333.00 | 3,282.00 | 3,303.00 | 3,261.16 | 2,984,761 |
29 Apr 2024 | 3,323.00 | 3,335.00 | 3,285.00 | 3,293.00 | 3,251.29 | 2,230,147 |
26 Apr 2024 | 3,303.00 | 3,331.00 | 3,290.95 | 3,329.00 | 3,286.83 | 2,370,724 |
25 Apr 2024 | 3,280.00 | 3,301.00 | 3,218.00 | 3,281.00 | 3,239.44 | 8,117,904 |
24 Apr 2024 | 3,369.00 | 3,375.98 | 3,305.00 | 3,305.00 | 3,263.14 | 8,232,217 |
23 Apr 2024 | 3,360.00 | 3,388.00 | 3,352.00 | 3,364.00 | 3,321.39 | 6,096,606 |
22 Apr 2024 | 3,331.00 | 3,364.00 | 3,331.00 | 3,348.00 | 3,305.59 | 3,314,577 |
19 Apr 2024 | 3,307.00 | 3,320.00 | 3,285.00 | 3,302.00 | 3,260.17 | 3,553,174 |
18 Apr 2024 | 3,332.00 | 3,338.00 | 3,308.00 | 3,329.00 | 3,286.83 | 6,021,283 |
17 Apr 2024 | 3,297.00 | 3,351.00 | 3,292.33 | 3,305.00 | 3,263.14 | 2,832,007 |
16 Apr 2024 | 3,315.00 | 3,329.00 | 3,288.00 | 3,305.00 | 3,263.14 | 2,634,806 |
15 Apr 2024 | 3,347.00 | 3,377.00 | 3,329.25 | 3,354.00 | 3,311.52 | 2,450,393 |
12 Apr 2024 | 3,344.00 | 3,357.00 | 3,331.00 | 3,339.00 | 3,296.71 | 3,622,851 |
11 Apr 2024 | 3,298.00 | 3,319.00 | 3,287.00 | 3,319.00 | 3,276.96 | 4,740,249 |
10 Apr 2024 | 3,335.00 | 3,337.00 | 3,273.00 | 3,309.00 | 3,267.09 | 3,249,722 |
09 Apr 2024 | 3,298.00 | 3,321.54 | 3,287.00 | 3,320.00 | 3,277.95 | 3,978,668 |
08 Apr 2024 | 3,308.00 | 3,320.00 | 3,286.00 | 3,299.00 | 3,257.21 | 3,720,029 |
05 Apr 2024 | 3,276.00 | 3,320.00 | 3,267.00 | 3,318.00 | 3,275.97 | 4,022,374 |
04 Apr 2024 | 3,320.00 | 3,326.00 | 3,290.00 | 3,313.00 | 3,271.04 | 4,465,657 |
03 Apr 2024 | 3,348.00 | 3,361.00 | 3,307.00 | 3,324.00 | 3,281.90 | 3,665,943 |
02 Apr 2024 | 3,406.00 | 3,439.00 | 3,349.00 | 3,356.00 | 3,313.49 | 3,467,361 |
28 Mar 2024 | 3,430.00 | 3,460.00 | 3,414.00 | 3,424.00 | 3,380.63 | 4,554,709 |
27 Mar 2024 | 3,430.00 | 3,443.00 | 3,419.00 | 3,427.00 | 3,383.59 | 3,289,756 |
26 Mar 2024 | 3,423.00 | 3,435.50 | 3,401.00 | 3,410.00 | 3,366.81 | 3,429,439 |
25 Mar 2024 | 3,454.00 | 3,467.99 | 3,426.00 | 3,428.00 | 3,384.58 | 2,977,771 |
22 Mar 2024 | 3,458.00 | 3,475.00 | 3,437.00 | 3,458.00 | 3,414.20 | 4,892,082 |
21 Mar 2024 | 3,400.00 | 3,462.00 | 3,384.00 | 3,451.00 | 3,407.29 | 7,468,942 |
20 Mar 2024 | 3,397.00 | 3,423.00 | 3,379.00 | 3,379.00 | 3,336.20 | 3,925,599 |
19 Mar 2024 | 3,378.00 | 3,385.50 | 3,360.00 | 3,382.00 | 3,339.16 | 2,791,392 |
18 Mar 2024 | 3,382.00 | 3,397.00 | 3,369.00 | 3,389.00 | 3,346.07 | 3,229,001 |
15 Mar 2024 | 3,385.00 | 3,404.00 | 3,368.00 | 3,375.00 | 3,332.25 | 8,090,027 |
14 Mar 2024 | 3,419.00 | 3,423.00 | 3,369.00 | 3,391.00 | 3,348.05 | 2,669,853 |
13 Mar 2024 | 3,417.00 | 3,429.00 | 3,404.55 | 3,411.00 | 3,367.79 | 8,807,750 |
12 Mar 2024 | 3,384.00 | 3,410.00 | 3,358.00 | 3,410.00 | 3,366.81 | 4,225,873 |
11 Mar 2024 | 3,386.00 | 3,397.00 | 3,344.81 | 3,360.00 | 3,317.44 | 6,777,781 |
08 Mar 2024 | 3,398.00 | 3,414.00 | 3,387.00 | 3,405.00 | 3,361.87 | 4,129,973 |
07 Mar 2024 | 3,407.00 | 3,421.00 | 3,391.00 | 3,395.00 | 3,352.00 | 9,385,054 |
06 Mar 2024 | 3,440.00 | 3,443.00 | 3,386.85 | 3,414.00 | 3,370.76 | 4,102,587 |
05 Mar 2024 | 3,422.00 | 3,435.00 | 3,403.43 | 3,420.00 | 3,376.68 | 2,880,702 |
04 Mar 2024 | 3,417.00 | 3,417.00 | 3,395.00 | 3,410.00 | 3,366.81 | 3,106,351 |
01 Mar 2024 | 3,460.00 | 3,466.00 | 3,388.00 | 3,411.00 | 3,367.79 | 3,919,195 |
29 Feb 2024 | 3,447.00 | 3,473.00 | 3,433.00 | 3,461.00 | 3,417.16 | 6,259,435 |
28 Feb 2024 | 3,469.00 | 3,478.00 | 3,438.86 | 3,439.00 | 3,395.44 | 4,603,069 |
27 Feb 2024 | 3,502.00 | 3,506.00 | 3,437.00 | 3,454.00 | 3,410.25 | 4,290,750 |
26 Feb 2024 | 3,502.00 | 3,531.81 | 3,496.00 | 3,504.00 | 3,459.62 | 8,012,524 |
23 Feb 2024 | 3,490.00 | 3,510.00 | 3,474.00 | 3,500.00 | 3,455.67 | 4,342,346 |
22 Feb 2024 | 3,436.00 | 3,489.00 | 3,429.00 | 3,475.00 | 3,430.98 | 7,237,201 |
21 Feb 2024 | 3,458.00 | 3,464.00 | 3,411.00 | 3,434.00 | 3,390.50 | 4,824,780 |
20 Feb 2024 | 3,414.00 | 3,439.00 | 3,414.00 | 3,436.00 | 3,392.48 | 5,947,799 |
19 Feb 2024 | 3,385.00 | 3,421.00 | 3,360.00 | 3,412.00 | 3,368.78 | 3,017,430 |
16 Feb 2024 | 3,357.00 | 3,407.00 | 3,327.00 | 3,402.00 | 3,358.91 | 7,313,829 |
15 Feb 2024 | 3,401.00 | 3,430.00 | 3,273.00 | 3,314.00 | 3,272.02 | 4,640,137 |
14 Feb 2024 | 3,282.00 | 3,336.00 | 3,279.00 | 3,336.00 | 3,293.74 | 12,988,266 |
13 Feb 2024 | 3,335.00 | 3,340.00 | 3,245.00 | 3,265.00 | 3,223.64 | 5,320,468 |
12 Feb 2024 | 3,368.00 | 3,379.00 | 3,327.00 | 3,335.00 | 3,292.76 | 3,201,203 |
09 Feb 2024 | 3,305.00 | 3,352.00 | 3,305.00 | 3,350.00 | 3,307.57 | 6,551,297 |
08 Feb 2024 | 3,275.00 | 3,313.00 | 3,256.00 | 3,301.00 | 3,259.19 | 3,315,352 |
07 Feb 2024 | 3,292.00 | 3,299.00 | 3,264.00 | 3,269.00 | 3,227.59 | 5,423,250 |
06 Feb 2024 | 3,314.00 | 3,325.00 | 3,282.00 | 3,287.00 | 3,245.36 | 5,898,499 |
05 Feb 2024 | 3,296.00 | 3,319.00 | 3,292.92 | 3,301.00 | 3,259.19 | 2,645,819 |
02 Feb 2024 | 3,320.00 | 3,321.00 | 3,282.00 | 3,308.00 | 3,266.10 | 2,693,677 |
01 Feb 2024 | 3,288.00 | 3,297.00 | 3,264.00 | 3,289.00 | 3,247.34 | 4,007,711 |
31 Jan 2024 | 3,297.00 | 3,308.00 | 3,262.00 | 3,262.00 | 3,220.68 | 4,336,810 |
30 Jan 2024 | 3,277.00 | 3,310.25 | 3,264.00 | 3,286.00 | 3,244.38 | 2,584,991 |
29 Jan 2024 | 3,280.00 | 3,299.00 | 3,258.00 | 3,266.00 | 3,224.63 | 3,882,983 |
26 Jan 2024 | 3,246.00 | 3,285.28 | 3,246.00 | 3,276.00 | 3,234.50 | 2,620,315 |
25 Jan 2024 | 3,262.00 | 3,272.00 | 3,250.38 | 3,257.00 | 3,215.74 | 2,680,597 |
24 Jan 2024 | 3,243.00 | 3,271.00 | 3,219.00 | 3,263.00 | 3,221.67 | 4,740,022 |
23 Jan 2024 | 3,274.00 | 3,276.90 | 3,229.00 | 3,242.00 | 3,200.93 | 1,980,309 |
22 Jan 2024 | 3,293.00 | 3,294.00 | 3,260.00 | 3,272.00 | 3,230.55 | 3,912,469 |
19 Jan 2024 | 3,284.00 | 3,304.00 | 3,275.00 | 3,280.00 | 3,238.45 | 4,181,821 |
18 Jan 2024 | 3,211.00 | 3,270.00 | 3,209.00 | 3,264.00 | 3,222.66 | 2,991,021 |
17 Jan 2024 | 3,204.00 | 3,223.00 | 3,196.00 | 3,221.00 | 3,180.20 | 3,946,826 |
16 Jan 2024 | 3,190.00 | 3,237.00 | 3,184.00 | 3,224.00 | 3,183.16 | 4,063,142 |
15 Jan 2024 | 3,215.00 | 3,240.00 | 3,191.74 | 3,202.00 | 3,161.44 | 1,565,483 |
12 Jan 2024 | 3,168.00 | 3,228.00 | 3,167.00 | 3,228.00 | 3,187.11 | 2,256,783 |
11 Jan 2024 | 3,185.00 | 3,220.00 | 3,160.00 | 3,160.00 | 3,119.97 | 4,950,846 |
10 Jan 2024 | 3,116.00 | 3,162.00 | 3,112.00 | 3,162.00 | 3,121.95 | 2,216,791 |
09 Jan 2024 | 3,143.00 | 3,154.00 | 3,090.00 | 3,116.00 | 3,076.53 | 3,406,002 |
08 Jan 2024 | 3,103.00 | 3,143.00 | 3,099.44 | 3,139.00 | 3,099.24 | 2,578,078 |
05 Jan 2024 | 3,087.00 | 3,103.00 | 3,080.00 | 3,100.00 | 3,060.73 | 2,437,337 |
04 Jan 2024 | 3,060.00 | 3,109.00 | 3,055.00 | 3,107.00 | 3,067.64 | 2,667,598 |
03 Jan 2024 | 3,068.00 | 3,075.00 | 3,045.00 | 3,062.00 | 3,023.21 | 2,657,433 |
02 Jan 2024 | 3,110.00 | 3,124.00 | 3,053.72 | 3,067.00 | 3,028.15 | 2,040,258 |
29 Dec 2023 | 3,104.00 | 3,119.00 | 3,102.00 | 3,110.00 | 3,070.61 | 907,810 |
28 Dec 2023 | 3,097.00 | 3,109.00 | 3,092.00 | 3,093.00 | 3,053.82 | 1,349,756 |
27 Dec 2023 | 3,070.00 | 3,100.00 | 3,057.00 | 3,088.00 | 3,048.89 | 1,881,643 |
22 Dec 2023 | 3,080.00 | 3,101.00 | 3,067.00 | 3,075.00 | 3,036.05 | 1,189,874 |
21 Dec 2023 | 3,082.00 | 3,109.00 | 3,068.00 | 3,077.00 | 3,038.02 | 3,972,056 |
20 Dec 2023 | 3,081.00 | 3,096.00 | 3,068.00 | 3,086.00 | 3,046.91 | 3,270,755 |
19 Dec 2023 | 3,076.00 | 3,091.00 | 3,056.00 | 3,070.00 | 3,031.11 | 6,593,462 |
18 Dec 2023 | 3,025.00 | 3,070.00 | 3,015.00 | 3,060.00 | 3,021.24 | 4,320,658 |
15 Dec 2023 | 3,058.00 | 3,069.00 | 3,004.46 | 3,024.00 | 2,985.70 | 8,815,663 |
14 Dec 2023 | 3,185.00 | 3,206.00 | 3,044.00 | 3,063.00 | 3,024.20 | 4,875,660 |
13 Dec 2023 | 3,177.00 | 3,205.00 | 3,164.00 | 3,169.00 | 3,128.86 | 3,145,905 |
12 Dec 2023 | 3,123.00 | 3,163.00 | 3,098.00 | 3,159.00 | 3,118.99 | 2,265,424 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |