Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,776.00 | 1,874.00 | 1,776.00 | 1,868.00 | 1,868.00 | 80,575 |
02 May 2024 | 1,724.00 | 1,784.00 | 1,740.00 | 1,784.00 | 1,784.00 | 95,900 |
01 May 2024 | 1,752.00 | 1,818.00 | 1,736.00 | 1,736.00 | 1,736.00 | 65,694 |
30 Apr 2024 | 1,780.00 | 1,804.00 | 1,779.16 | 1,804.00 | 1,804.00 | 92,610 |
29 Apr 2024 | 1,770.00 | 1,796.00 | 1,722.00 | 1,782.00 | 1,782.00 | 62,755 |
26 Apr 2024 | 1,684.00 | 1,736.00 | 1,644.04 | 1,736.00 | 1,736.00 | 39,996 |
25 Apr 2024 | 1,702.00 | 1,758.00 | 1,694.00 | 1,704.00 | 1,704.00 | 294,526 |
24 Apr 2024 | 1,748.00 | 1,780.00 | 1,696.00 | 1,700.00 | 1,700.00 | 92,920 |
23 Apr 2024 | 1,688.00 | 1,762.00 | 1,688.00 | 1,750.00 | 1,750.00 | 159,725 |
22 Apr 2024 | 1,742.00 | 1,754.00 | 1,718.00 | 1,726.00 | 1,726.00 | 85,499 |
19 Apr 2024 | 1,736.00 | 1,750.00 | 1,714.00 | 1,718.00 | 1,718.00 | 54,487 |
18 Apr 2024 | 1,760.00 | 1,798.00 | 1,740.00 | 1,756.00 | 1,756.00 | 198,583 |
17 Apr 2024 | 1,728.00 | 1,760.00 | 1,712.62 | 1,752.00 | 1,752.00 | 83,781 |
16 Apr 2024 | 1,732.00 | 1,750.00 | 1,706.00 | 1,724.00 | 1,724.00 | 94,889 |
15 Apr 2024 | 1,758.00 | 1,796.00 | 1,758.00 | 1,762.00 | 1,762.00 | 50,530 |
12 Apr 2024 | 1,814.00 | 1,842.00 | 1,780.00 | 1,780.00 | 1,780.00 | 56,396 |
11 Apr 2024 | 1,772.00 | 1,820.00 | 1,739.76 | 1,792.00 | 1,792.00 | 84,239 |
10 Apr 2024 | 1,730.00 | 1,786.00 | 1,730.00 | 1,764.00 | 1,764.00 | 70,850 |
09 Apr 2024 | 1,730.00 | 1,780.00 | 1,730.00 | 1,740.00 | 1,740.00 | 104,795 |
08 Apr 2024 | 1,780.00 | 1,780.00 | 1,730.00 | 1,740.00 | 1,740.00 | 78,580 |
05 Apr 2024 | 1,732.00 | 1,756.00 | 1,714.00 | 1,744.00 | 1,744.00 | 58,573 |
04 Apr 2024 | 1,710.00 | 1,784.00 | 1,710.00 | 1,764.00 | 1,764.00 | 130,062 |
03 Apr 2024 | 1,736.00 | 1,766.00 | 1,714.00 | 1,752.00 | 1,752.00 | 69,749 |
02 Apr 2024 | 1,758.00 | 1,806.00 | 1,733.98 | 1,742.00 | 1,742.00 | 48,562 |
28 Mar 2024 | 1,796.00 | 1,823.00 | 1,765.00 | 1,765.00 | 1,765.00 | 95,844 |
27 Mar 2024 | 1,803.00 | 1,811.72 | 1,765.26 | 1,787.00 | 1,787.00 | 54,623 |
26 Mar 2024 | 1,779.00 | 1,819.00 | 1,744.00 | 1,817.00 | 1,817.00 | 73,601 |
25 Mar 2024 | 1,785.00 | 1,835.00 | 1,766.00 | 1,766.00 | 1,766.00 | 132,332 |
22 Mar 2024 | 1,778.00 | 1,847.00 | 1,778.00 | 1,831.00 | 1,831.00 | 81,733 |
21 Mar 2024 | 1,716.00 | 1,829.00 | 1,716.00 | 1,829.00 | 1,829.00 | 96,684 |
20 Mar 2024 | 1,746.00 | 1,746.00 | 1,692.00 | 1,743.00 | 1,743.00 | 63,710 |
19 Mar 2024 | 1,789.00 | 1,789.00 | 1,708.50 | 1,715.00 | 1,715.00 | 92,971 |
18 Mar 2024 | 1,788.00 | 1,800.00 | 1,743.00 | 1,743.00 | 1,743.00 | 88,366 |
15 Mar 2024 | 1,813.00 | 1,813.00 | 1,758.00 | 1,795.00 | 1,795.00 | 151,081 |
14 Mar 2024 | 1,807.00 | 1,818.00 | 1,768.00 | 1,780.00 | 1,780.00 | 96,412 |
13 Mar 2024 | 1,803.00 | 1,808.14 | 1,783.00 | 1,797.00 | 1,797.00 | 119,224 |
12 Mar 2024 | 1,810.00 | 1,823.25 | 1,781.00 | 1,800.00 | 1,800.00 | 96,260 |
11 Mar 2024 | 1,805.00 | 1,816.00 | 1,797.00 | 1,811.00 | 1,811.00 | 53,180 |
08 Mar 2024 | 1,838.00 | 1,866.00 | 1,795.00 | 1,816.00 | 1,816.00 | 72,204 |
07 Mar 2024 | 1,824.00 | 1,839.00 | 1,786.00 | 1,839.00 | 1,839.00 | 174,046 |
06 Mar 2024 | 1,730.00 | 1,814.00 | 1,687.00 | 1,814.00 | 1,814.00 | 130,324 |
05 Mar 2024 | 1,655.00 | 1,712.00 | 1,622.00 | 1,686.00 | 1,686.00 | 278,637 |
04 Mar 2024 | 1,738.00 | 1,766.00 | 1,637.00 | 1,637.00 | 1,637.00 | 157,770 |
01 Mar 2024 | 1,796.00 | 1,796.00 | 1,737.00 | 1,740.00 | 1,740.00 | 122,020 |
29 Feb 2024 | 1,843.00 | 1,845.00 | 1,788.00 | 1,792.00 | 1,792.00 | 265,696 |
29 Feb 2024 | 10.3 Dividend | |||||
28 Feb 2024 | 1,945.00 | 1,945.00 | 1,830.00 | 1,830.00 | 1,819.70 | 156,523 |
27 Feb 2024 | 1,940.00 | 1,970.00 | 1,908.00 | 1,920.00 | 1,909.19 | 139,112 |
26 Feb 2024 | 1,938.00 | 1,972.00 | 1,928.00 | 1,928.00 | 1,917.15 | 207,174 |
23 Feb 2024 | 1,965.00 | 1,994.00 | 1,959.00 | 1,959.00 | 1,947.97 | 114,202 |
22 Feb 2024 | 1,944.00 | 2,034.00 | 1,895.00 | 1,966.00 | 1,954.93 | 275,839 |
21 Feb 2024 | 1,827.00 | 1,912.00 | 1,827.00 | 1,912.00 | 1,901.24 | 184,601 |
20 Feb 2024 | 1,800.00 | 1,853.00 | 1,790.00 | 1,850.00 | 1,839.59 | 110,265 |
19 Feb 2024 | 1,762.00 | 1,836.00 | 1,746.77 | 1,824.00 | 1,813.73 | 150,583 |
16 Feb 2024 | 1,768.00 | 1,810.00 | 1,706.77 | 1,786.00 | 1,775.95 | 289,349 |
15 Feb 2024 | 1,821.00 | 1,822.59 | 1,478.00 | 1,780.00 | 1,769.98 | 727,839 |
14 Feb 2024 | 2,086.00 | 2,144.00 | 2,086.00 | 2,124.00 | 2,112.05 | 38,677 |
13 Feb 2024 | 2,188.00 | 2,190.00 | 2,093.78 | 2,120.00 | 2,108.07 | 52,314 |
12 Feb 2024 | 2,150.00 | 2,216.00 | 2,150.00 | 2,200.00 | 2,187.62 | 101,964 |
09 Feb 2024 | 2,192.00 | 2,217.00 | 2,162.00 | 2,162.00 | 2,149.83 | 114,936 |
08 Feb 2024 | 2,172.00 | 2,290.97 | 2,150.00 | 2,186.00 | 2,173.70 | 95,895 |
07 Feb 2024 | 2,134.00 | 2,154.00 | 2,098.00 | 2,154.00 | 2,141.88 | 65,964 |
06 Feb 2024 | 2,220.00 | 2,222.00 | 2,142.00 | 2,142.00 | 2,129.94 | 366,969 |
05 Feb 2024 | 2,232.00 | 2,263.96 | 2,192.00 | 2,192.00 | 2,179.66 | 28,004 |
02 Feb 2024 | 2,224.00 | 2,258.00 | 2,210.00 | 2,218.00 | 2,205.52 | 33,082 |
01 Feb 2024 | 2,292.00 | 2,306.00 | 2,222.00 | 2,224.00 | 2,211.48 | 100,427 |
31 Jan 2024 | 2,278.00 | 2,304.00 | 2,265.00 | 2,294.00 | 2,281.09 | 116,910 |
30 Jan 2024 | 2,268.00 | 2,280.00 | 2,258.00 | 2,276.00 | 2,263.19 | 28,927 |
29 Jan 2024 | 2,320.00 | 2,332.00 | 2,270.00 | 2,290.00 | 2,277.11 | 166,966 |
26 Jan 2024 | 2,338.00 | 2,378.00 | 2,336.00 | 2,342.00 | 2,328.82 | 108,931 |
25 Jan 2024 | 2,322.00 | 2,356.00 | 2,298.00 | 2,354.00 | 2,340.75 | 114,686 |
24 Jan 2024 | 2,264.00 | 2,344.00 | 2,264.00 | 2,340.00 | 2,326.83 | 103,177 |
23 Jan 2024 | 2,214.00 | 2,284.00 | 2,214.00 | 2,244.00 | 2,231.37 | 54,811 |
22 Jan 2024 | 2,178.00 | 2,262.00 | 2,178.00 | 2,234.00 | 2,221.43 | 72,050 |
19 Jan 2024 | 2,200.00 | 2,244.00 | 2,200.00 | 2,228.00 | 2,215.46 | 43,663 |
18 Jan 2024 | 2,192.00 | 2,220.00 | 2,190.00 | 2,208.00 | 2,195.57 | 51,789 |
17 Jan 2024 | 2,230.00 | 2,234.00 | 2,164.00 | 2,192.00 | 2,179.66 | 308,000 |
16 Jan 2024 | 2,202.00 | 2,248.00 | 2,134.00 | 2,234.00 | 2,221.43 | 218,867 |
15 Jan 2024 | 2,148.00 | 2,222.00 | 2,136.00 | 2,170.00 | 2,157.79 | 70,578 |
12 Jan 2024 | 2,160.00 | 2,182.00 | 2,130.00 | 2,162.00 | 2,149.83 | 55,393 |
11 Jan 2024 | 2,152.00 | 2,194.00 | 2,098.00 | 2,116.00 | 2,104.09 | 76,926 |
10 Jan 2024 | 2,170.00 | 2,176.55 | 2,140.00 | 2,162.00 | 2,149.83 | 184,495 |
09 Jan 2024 | 2,176.00 | 2,200.00 | 2,128.00 | 2,164.00 | 2,151.82 | 61,385 |
08 Jan 2024 | 2,130.00 | 2,144.00 | 2,078.00 | 2,138.00 | 2,125.97 | 41,604 |
05 Jan 2024 | 2,114.00 | 2,154.00 | 2,114.00 | 2,136.00 | 2,123.98 | 38,219 |
04 Jan 2024 | 2,136.00 | 2,152.00 | 2,120.00 | 2,146.00 | 2,133.92 | 36,957 |
03 Jan 2024 | 2,198.00 | 2,198.00 | 2,124.00 | 2,124.00 | 2,112.05 | 74,015 |
02 Jan 2024 | 2,122.00 | 2,176.74 | 2,122.00 | 2,166.00 | 2,153.81 | 38,420 |
29 Dec 2023 | 2,152.00 | 2,186.00 | 2,144.00 | 2,170.00 | 2,157.79 | 30,702 |
28 Dec 2023 | 2,182.00 | 2,224.00 | 2,182.00 | 2,192.00 | 2,179.66 | 35,624 |
27 Dec 2023 | 2,162.00 | 2,222.00 | 2,142.00 | 2,206.00 | 2,193.58 | 58,661 |
22 Dec 2023 | 2,184.00 | 2,212.00 | 2,172.00 | 2,172.00 | 2,159.78 | 29,690 |
21 Dec 2023 | 2,168.00 | 2,192.00 | 2,126.00 | 2,180.00 | 2,167.73 | 64,570 |
20 Dec 2023 | 2,144.00 | 2,184.00 | 2,122.00 | 2,170.00 | 2,157.79 | 68,176 |
19 Dec 2023 | 2,058.00 | 2,126.00 | 2,058.00 | 2,118.00 | 2,106.08 | 106,640 |
18 Dec 2023 | 2,080.00 | 2,082.00 | 2,034.00 | 2,048.00 | 2,036.47 | 59,180 |
15 Dec 2023 | 2,014.00 | 2,092.00 | 2,014.00 | 2,044.00 | 2,032.50 | 505,082 |
14 Dec 2023 | 1,998.00 | 2,077.53 | 1,983.00 | 2,040.00 | 2,028.52 | 121,432 |
13 Dec 2023 | 1,981.00 | 2,008.00 | 1,935.00 | 1,960.00 | 1,948.97 | 103,103 |
12 Dec 2023 | 2,000.00 | 2,016.00 | 1,981.00 | 2,000.00 | 1,988.74 | 111,788 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |