Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2,851.20 | 2,883.65 | 2,851.20 | 2,872.25 | 2,872.25 | 5,587,807 |
20 May 2024 | - | - | - | - | - | - |
13 May 2024 | 2,799.80 | 2,874.40 | 2,768.00 | 2,871.40 | 2,871.40 | 23,159,852 |
06 May 2024 | 2,871.00 | 2,880.00 | 2,776.15 | 2,814.85 | 2,814.85 | 26,432,695 |
29 Apr 2024 | 2,900.00 | 2,966.15 | 2,832.30 | 2,868.00 | 2,868.00 | 25,230,920 |
22 Apr 2024 | 2,944.90 | 2,987.00 | 2,883.00 | 2,905.10 | 2,905.10 | 30,388,233 |
15 Apr 2024 | 2,922.00 | 2,972.00 | 2,886.05 | 2,940.25 | 2,940.25 | 28,507,858 |
08 Apr 2024 | 2,925.95 | 2,981.95 | 2,922.00 | 2,934.30 | 2,934.30 | 20,058,937 |
01 Apr 2024 | 2,984.95 | 2,988.00 | 2,900.00 | 2,920.20 | 2,920.20 | 21,432,454 |
25 Mar 2024 | 2,910.05 | 3,011.90 | 2,878.00 | 2,971.70 | 2,971.70 | 24,798,457 |
18 Mar 2024 | 2,840.00 | 2,920.00 | 2,833.05 | 2,910.05 | 2,910.05 | 29,234,253 |
11 Mar 2024 | 2,978.00 | 2,978.00 | 2,825.80 | 2,836.45 | 2,836.45 | 36,013,431 |
04 Mar 2024 | 2,980.95 | 3,024.90 | 2,951.10 | 2,957.85 | 2,957.85 | 16,626,745 |
26 Feb 2024 | 2,987.10 | 3,000.00 | 2,900.35 | 2,984.25 | 2,984.25 | 31,374,501 |
19 Feb 2024 | 2,924.10 | 2,995.10 | 2,907.05 | 2,987.25 | 2,987.25 | 29,749,964 |
12 Feb 2024 | 2,921.50 | 2,969.45 | 2,884.70 | 2,921.15 | 2,921.15 | 20,641,096 |
05 Feb 2024 | 2,921.50 | 2,943.95 | 2,839.65 | 2,921.50 | 2,921.50 | 27,205,208 |
29 Jan 2024 | 2,729.00 | 2,949.80 | 2,720.35 | 2,915.40 | 2,915.40 | 43,059,796 |
22 Jan 2024 | 2,734.90 | 2,743.50 | 2,645.10 | 2,706.15 | 2,706.15 | 26,891,710 |
15 Jan 2024 | 2,750.00 | 2,792.90 | 2,702.50 | 2,734.90 | 2,734.90 | 25,289,571 |
08 Jan 2024 | 2,610.00 | 2,746.65 | 2,568.95 | 2,741.45 | 2,741.45 | 31,489,241 |
01 Jan 2024 | 2,580.55 | 2,634.00 | 2,573.00 | 2,607.70 | 2,607.70 | 19,108,030 |
25 Dec 2023 | 2,565.05 | 2,614.00 | 2,562.70 | 2,584.95 | 2,584.95 | 19,918,520 |
18 Dec 2023 | 2,495.60 | 2,598.85 | 2,490.95 | 2,565.05 | 2,565.05 | 39,514,876 |
11 Dec 2023 | 2,456.00 | 2,500.00 | 2,406.30 | 2,495.60 | 2,495.60 | 29,599,475 |
04 Dec 2023 | 2,450.00 | 2,476.70 | 2,398.60 | 2,455.75 | 2,455.75 | 31,527,023 |
27 Nov 2023 | 2,393.90 | 2,411.95 | 2,369.90 | 2,394.30 | 2,394.30 | 34,553,153 |
20 Nov 2023 | 2,348.55 | 2,402.60 | 2,336.40 | 2,393.90 | 2,393.90 | 18,260,239 |
13 Nov 2023 | 2,322.90 | 2,374.15 | 2,311.70 | 2,355.55 | 2,355.55 | 18,484,501 |
06 Nov 2023 | 2,332.30 | 2,341.00 | 2,298.05 | 2,314.90 | 2,314.90 | 23,870,283 |
30 Oct 2023 | 2,274.00 | 2,334.95 | 2,269.95 | 2,319.70 | 2,319.70 | 29,671,596 |
23 Oct 2023 | 2,290.00 | 2,306.25 | 2,220.30 | 2,265.80 | 2,265.80 | 23,234,134 |
16 Oct 2023 | 2,345.00 | 2,367.00 | 2,296.30 | 2,299.10 | 2,299.10 | 21,860,702 |
09 Oct 2023 | 2,308.10 | 2,359.35 | 2,295.00 | 2,349.30 | 2,349.30 | 25,165,897 |
02 Oct 2023 | 2,345.00 | 2,345.00 | 2,295.10 | 2,318.00 | 2,318.00 | 17,765,075 |
25 Sept 2023 | 2,350.40 | 2,383.00 | 2,325.00 | 2,345.00 | 2,345.00 | 31,462,902 |
18 Sept 2023 | 2,440.05 | 2,451.00 | 2,350.00 | 2,354.95 | 2,354.95 | 48,000,576 |
11 Sept 2023 | 2,452.00 | 2,483.00 | 2,426.25 | 2,457.85 | 2,457.85 | 38,504,153 |
04 Sept 2023 | 2,412.65 | 2,456.00 | 2,405.30 | 2,448.20 | 2,448.20 | 31,492,866 |
28 Aug 2023 | 2,472.00 | 2,484.00 | 2,399.90 | 2,412.65 | 2,412.65 | 40,688,929 |
21 Aug 2023 | 9 Dividend | |||||
21 Aug 2023 | 2,539.95 | 2,555.45 | 2,442.60 | 2,468.35 | 2,459.66 | 31,407,581 |
14 Aug 2023 | 2,539.00 | 2,582.80 | 2,508.55 | 2,556.80 | 2,547.80 | 26,046,323 |
07 Aug 2023 | 2,521.00 | 2,558.85 | 2,481.10 | 2,547.15 | 2,538.18 | 32,481,728 |
31 Jul 2023 | 2,527.85 | 2,559.00 | 2,458.05 | 2,509.55 | 2,500.72 | 31,944,990 |
24 Jul 2023 | 2,481.00 | 2,547.00 | 2,469.30 | 2,527.85 | 2,518.95 | 43,359,824 |
17 Jul 2023 | 2,535.48 | 2,636.09 | 2,517.94 | 2,538.75 | 2,529.81 | 78,088,185 |
10 Jul 2023 | 2,481.85 | 2,586.25 | 2,469.02 | 2,529.67 | 2,520.76 | 50,925,138 |
03 Jul 2023 | 2,361.08 | 2,459.75 | 2,358.59 | 2,430.81 | 2,422.26 | 31,478,671 |
26 Jun 2023 | 2,313.96 | 2,359.79 | 2,295.18 | 2,353.88 | 2,345.59 | 22,418,092 |
19 Jun 2023 | 2,385.03 | 2,385.03 | 2,318.58 | 2,321.11 | 2,312.94 | 17,464,494 |
12 Jun 2023 | 2,284.89 | 2,383.55 | 2,275.19 | 2,378.94 | 2,370.57 | 33,451,218 |
05 Jun 2023 | 2,277.22 | 2,323.05 | 2,269.15 | 2,290.84 | 2,282.78 | 23,331,330 |
29 May 2023 | 2,326.88 | 2,342.30 | 2,262.27 | 2,266.15 | 2,258.17 | 39,427,035 |
22 May 2023 | 2,247.50 | 2,315.81 | 2,230.01 | 2,313.50 | 2,305.36 | 22,876,658 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |