Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,656.00 | 2,674.00 | 2,627.00 | 2,671.00 | 2,671.00 | 1,558,995 |
02 May 2024 | 2,681.00 | 2,685.00 | 2,642.00 | 2,643.00 | 2,643.00 | 1,221,821 |
01 May 2024 | 2,649.00 | 2,656.14 | 2,619.00 | 2,636.00 | 2,636.00 | 346,373 |
30 Apr 2024 | 2,666.00 | 2,682.00 | 2,619.00 | 2,656.00 | 2,656.00 | 1,340,642 |
29 Apr 2024 | 2,648.00 | 2,654.00 | 2,615.00 | 2,654.00 | 2,654.00 | 1,050,040 |
26 Apr 2024 | 2,693.00 | 2,706.00 | 2,630.00 | 2,635.00 | 2,635.00 | 1,308,957 |
25 Apr 2024 | 2,711.00 | 2,714.00 | 2,665.00 | 2,686.00 | 2,686.00 | 1,355,339 |
24 Apr 2024 | 2,725.00 | 2,727.39 | 2,682.74 | 2,702.00 | 2,702.00 | 1,758,138 |
23 Apr 2024 | 2,650.00 | 2,765.00 | 2,649.00 | 2,731.00 | 2,731.00 | 2,721,358 |
22 Apr 2024 | 2,480.00 | 2,525.00 | 2,479.00 | 2,506.00 | 2,506.00 | 1,122,539 |
19 Apr 2024 | 2,427.00 | 2,447.00 | 2,418.00 | 2,447.00 | 2,447.00 | 796,565 |
18 Apr 2024 | 2,416.00 | 2,449.00 | 2,414.00 | 2,442.00 | 2,442.00 | 921,690 |
17 Apr 2024 | 2,360.00 | 2,407.00 | 2,359.80 | 2,394.00 | 2,394.00 | 1,660,097 |
16 Apr 2024 | 2,379.00 | 2,389.00 | 2,363.00 | 2,369.00 | 2,369.00 | 1,046,716 |
15 Apr 2024 | 2,405.00 | 2,429.00 | 2,402.00 | 2,408.00 | 2,408.00 | 940,986 |
12 Apr 2024 | 2,424.00 | 2,438.00 | 2,405.00 | 2,406.00 | 2,406.00 | 699,527 |
11 Apr 2024 | 2,420.00 | 2,431.00 | 2,383.00 | 2,406.00 | 2,406.00 | 1,108,638 |
10 Apr 2024 | 2,436.00 | 2,448.00 | 2,427.00 | 2,429.00 | 2,429.00 | 954,973 |
09 Apr 2024 | 2,398.00 | 2,428.00 | 2,396.00 | 2,423.00 | 2,423.00 | 925,642 |
08 Apr 2024 | 2,412.00 | 2,426.00 | 2,403.00 | 2,410.00 | 2,410.00 | 798,369 |
05 Apr 2024 | 2,455.00 | 2,459.00 | 2,407.00 | 2,414.00 | 2,414.00 | 1,096,882 |
04 Apr 2024 | 2,461.00 | 2,491.00 | 2,459.60 | 2,489.00 | 2,489.00 | 1,298,135 |
03 Apr 2024 | 2,455.00 | 2,481.33 | 2,420.00 | 2,470.00 | 2,470.00 | 1,190,556 |
02 Apr 2024 | 2,497.00 | 2,526.00 | 2,465.00 | 2,465.00 | 2,465.00 | 983,710 |
28 Mar 2024 | 2,509.00 | 2,509.00 | 2,484.00 | 2,498.00 | 2,498.00 | 1,254,462 |
27 Mar 2024 | 2,499.00 | 2,536.00 | 2,492.00 | 2,514.00 | 2,514.00 | 1,685,381 |
26 Mar 2024 | 2,425.00 | 2,473.00 | 2,425.00 | 2,473.00 | 2,473.00 | 1,130,882 |
25 Mar 2024 | 2,413.00 | 2,431.00 | 2,404.00 | 2,429.00 | 2,429.00 | 482,718 |
22 Mar 2024 | 2,404.00 | 2,434.00 | 2,394.00 | 2,426.00 | 2,426.00 | 760,003 |
21 Mar 2024 | 2,365.00 | 2,403.00 | 2,352.00 | 2,398.00 | 2,398.00 | 611,302 |
20 Mar 2024 | 2,303.00 | 2,334.00 | 2,300.00 | 2,328.00 | 2,328.00 | 639,571 |
19 Mar 2024 | 2,299.00 | 2,324.00 | 2,296.00 | 2,311.00 | 2,311.00 | 1,067,036 |
18 Mar 2024 | 2,336.00 | 2,336.00 | 2,304.00 | 2,304.00 | 2,304.00 | 616,864 |
15 Mar 2024 | 2,296.00 | 2,362.00 | 2,296.00 | 2,342.00 | 2,342.00 | 1,764,615 |
14 Mar 2024 | 2,309.00 | 2,323.00 | 2,299.00 | 2,301.00 | 2,301.00 | 864,242 |
13 Mar 2024 | 2,297.00 | 2,337.00 | 2,290.00 | 2,310.00 | 2,310.00 | 1,174,524 |
12 Mar 2024 | 2,275.00 | 2,314.00 | 2,261.00 | 2,298.00 | 2,298.00 | 832,229 |
11 Mar 2024 | 2,231.00 | 2,256.00 | 2,227.00 | 2,254.00 | 2,254.00 | 1,206,482 |
08 Mar 2024 | 2,249.00 | 2,251.00 | 2,226.00 | 2,242.00 | 2,242.00 | 1,157,197 |
07 Mar 2024 | 2,260.00 | 2,268.00 | 2,243.00 | 2,243.00 | 2,243.00 | 1,329,412 |
06 Mar 2024 | 2,263.00 | 2,290.00 | 2,256.00 | 2,267.00 | 2,267.00 | 847,502 |
05 Mar 2024 | 2,249.00 | 2,258.00 | 2,241.00 | 2,257.00 | 2,257.00 | 941,155 |
04 Mar 2024 | 2,261.00 | 2,263.00 | 2,240.00 | 2,258.00 | 2,258.00 | 2,557,375 |
01 Mar 2024 | 2,295.00 | 2,296.07 | 2,269.00 | 2,269.00 | 2,269.00 | 932,781 |
29 Feb 2024 | 2,285.00 | 2,292.00 | 2,251.00 | 2,273.00 | 2,273.00 | 2,641,564 |
28 Feb 2024 | 2,282.00 | 2,292.00 | 2,277.00 | 2,284.00 | 2,284.00 | 607,223 |
27 Feb 2024 | 2,291.00 | 2,310.00 | 2,273.00 | 2,278.00 | 2,278.00 | 823,464 |
26 Feb 2024 | 2,290.00 | 2,298.00 | 2,279.00 | 2,298.00 | 2,298.00 | 1,218,035 |
23 Feb 2024 | 2,293.00 | 2,295.00 | 2,275.00 | 2,291.00 | 2,291.00 | 803,156 |
22 Feb 2024 | 2,309.00 | 2,317.00 | 2,276.00 | 2,293.00 | 2,293.00 | 866,467 |
21 Feb 2024 | 2,303.00 | 2,313.00 | 2,295.00 | 2,303.00 | 2,303.00 | 648,062 |
20 Feb 2024 | 2,283.00 | 2,312.00 | 2,283.00 | 2,307.00 | 2,307.00 | 807,289 |
19 Feb 2024 | 2,280.00 | 2,300.00 | 2,277.98 | 2,291.00 | 2,291.00 | 498,809 |
16 Feb 2024 | 2,299.00 | 2,308.00 | 2,271.00 | 2,286.00 | 2,286.00 | 642,793 |
15 Feb 2024 | 2,282.00 | 2,297.00 | 2,258.00 | 2,285.00 | 2,285.00 | 690,256 |
14 Feb 2024 | 2,242.00 | 2,277.00 | 2,242.00 | 2,266.00 | 2,266.00 | 794,448 |
13 Feb 2024 | 2,257.00 | 2,266.00 | 2,235.00 | 2,242.00 | 2,242.00 | 817,588 |
12 Feb 2024 | 2,237.00 | 2,265.00 | 2,235.00 | 2,265.00 | 2,265.00 | 1,420,422 |
09 Feb 2024 | 2,248.00 | 2,256.00 | 2,232.00 | 2,232.00 | 2,232.00 | 1,210,403 |
08 Feb 2024 | 2,256.00 | 2,271.68 | 2,247.00 | 2,247.00 | 2,247.00 | 2,101,732 |
07 Feb 2024 | 2,265.00 | 2,269.00 | 2,240.74 | 2,253.00 | 2,253.00 | 1,020,691 |
06 Feb 2024 | 2,257.00 | 2,281.00 | 2,254.00 | 2,273.00 | 2,273.00 | 859,523 |
05 Feb 2024 | 2,270.00 | 2,276.00 | 2,236.00 | 2,246.00 | 2,246.00 | 2,198,079 |
02 Feb 2024 | 2,284.00 | 2,285.00 | 2,253.00 | 2,255.00 | 2,255.00 | 995,584 |
01 Feb 2024 | 2,330.00 | 2,335.00 | 2,275.00 | 2,281.00 | 2,281.00 | 2,064,729 |
31 Jan 2024 | 2,369.00 | 2,371.00 | 2,339.00 | 2,341.00 | 2,341.00 | 1,258,459 |
30 Jan 2024 | 2,375.00 | 2,389.34 | 2,364.00 | 2,381.00 | 2,381.00 | 1,813,372 |
29 Jan 2024 | 2,389.00 | 2,390.00 | 2,361.22 | 2,365.00 | 2,365.00 | 695,395 |
26 Jan 2024 | 2,355.00 | 2,388.00 | 2,348.00 | 2,384.00 | 2,384.00 | 1,375,018 |
25 Jan 2024 | 2,319.00 | 2,360.00 | 2,314.00 | 2,354.00 | 2,354.00 | 773,730 |
24 Jan 2024 | 2,291.00 | 2,325.00 | 2,286.00 | 2,325.00 | 2,325.00 | 1,066,462 |
23 Jan 2024 | 2,306.00 | 2,322.00 | 2,262.00 | 2,285.00 | 2,285.00 | 2,002,310 |
22 Jan 2024 | 2,254.00 | 2,271.00 | 2,250.00 | 2,268.00 | 2,268.00 | 1,815,705 |
19 Jan 2024 | 2,282.00 | 2,283.00 | 2,232.00 | 2,238.00 | 2,238.00 | 1,754,245 |
18 Jan 2024 | 2,262.00 | 2,278.00 | 2,259.00 | 2,270.00 | 2,270.00 | 726,873 |
17 Jan 2024 | 2,255.00 | 2,264.00 | 2,228.00 | 2,251.00 | 2,251.00 | 1,131,257 |
16 Jan 2024 | 2,269.00 | 2,292.00 | 2,269.00 | 2,278.00 | 2,278.00 | 1,046,611 |
15 Jan 2024 | 2,278.00 | 2,291.00 | 2,262.00 | 2,283.00 | 2,283.00 | 1,023,747 |
12 Jan 2024 | 2,268.00 | 2,294.00 | 2,265.00 | 2,265.00 | 2,265.00 | 1,702,227 |
11 Jan 2024 | 2,345.00 | 2,346.00 | 2,254.00 | 2,254.00 | 2,254.00 | 1,868,486 |
10 Jan 2024 | 2,361.00 | 2,362.00 | 2,328.00 | 2,336.00 | 2,336.00 | 1,029,650 |
09 Jan 2024 | 2,373.00 | 2,373.00 | 2,340.00 | 2,350.00 | 2,350.00 | 681,874 |
08 Jan 2024 | 2,342.00 | 2,364.00 | 2,328.00 | 2,363.00 | 2,363.00 | 828,150 |
05 Jan 2024 | 2,360.00 | 2,360.00 | 2,331.00 | 2,346.00 | 2,346.00 | 1,728,092 |
04 Jan 2024 | 2,357.00 | 2,412.00 | 2,357.00 | 2,374.00 | 2,374.00 | 862,158 |
03 Jan 2024 | 2,363.00 | 2,381.00 | 2,360.00 | 2,370.00 | 2,370.00 | 682,178 |
02 Jan 2024 | 2,375.00 | 2,382.24 | 2,365.00 | 2,371.00 | 2,371.00 | 680,562 |
29 Dec 2023 | 2,374.00 | 2,383.00 | 2,361.00 | 2,367.00 | 2,367.00 | 229,960 |
28 Dec 2023 | 2,377.00 | 2,380.00 | 2,368.00 | 2,369.00 | 2,369.00 | 418,982 |
27 Dec 2023 | 2,367.00 | 2,391.00 | 2,351.00 | 2,372.00 | 2,372.00 | 608,069 |
22 Dec 2023 | 2,365.00 | 2,378.00 | 2,348.00 | 2,366.00 | 2,366.00 | 378,763 |
21 Dec 2023 | 2,373.00 | 2,385.00 | 2,362.72 | 2,375.00 | 2,375.00 | 527,181 |
20 Dec 2023 | 2,400.00 | 2,412.00 | 2,362.00 | 2,377.00 | 2,377.00 | 1,394,920 |
19 Dec 2023 | 2,365.00 | 2,382.00 | 2,344.00 | 2,379.00 | 2,379.00 | 695,720 |
18 Dec 2023 | 2,361.00 | 2,374.00 | 2,345.00 | 2,359.00 | 2,359.00 | 1,082,774 |
15 Dec 2023 | 2,378.00 | 2,405.00 | 2,365.00 | 2,370.00 | 2,370.00 | 2,294,441 |
14 Dec 2023 | 2,426.00 | 2,456.00 | 2,377.00 | 2,390.00 | 2,390.00 | 1,942,502 |
14 Dec 2023 | 12.7 Dividend | |||||
13 Dec 2023 | 2,450.00 | 2,480.00 | 2,429.00 | 2,441.00 | 2,428.30 | 1,367,210 |
12 Dec 2023 | 2,460.00 | 2,485.00 | 2,444.00 | 2,444.00 | 2,431.28 | 1,166,846 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |