Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 2,048.00 | 2,048.00 | 1,979.00 | 1,993.00 | 1,993.00 | 1,346,982 |
18 Apr 2024 | 20.8 Dividend | |||||
17 Apr 2024 | 1,996.00 | 2,024.00 | 1,995.00 | 2,010.00 | 1,989.20 | 607,994 |
16 Apr 2024 | 2,010.00 | 2,018.00 | 1,984.00 | 2,008.00 | 1,987.22 | 769,285 |
15 Apr 2024 | 2,026.00 | 2,074.00 | 2,004.00 | 2,046.00 | 2,024.83 | 969,646 |
12 Apr 2024 | 2,058.00 | 2,072.00 | 2,030.00 | 2,030.00 | 2,008.99 | 2,525,916 |
11 Apr 2024 | 2,026.00 | 2,066.00 | 2,026.00 | 2,046.00 | 2,024.83 | 1,578,815 |
10 Apr 2024 | 2,070.00 | 2,094.00 | 2,048.00 | 2,070.00 | 2,048.58 | 717,258 |
09 Apr 2024 | 2,026.00 | 2,086.00 | 2,024.00 | 2,054.00 | 2,032.74 | 1,615,942 |
08 Apr 2024 | 2,050.00 | 2,052.00 | 2,018.00 | 2,030.00 | 2,008.99 | 683,922 |
05 Apr 2024 | 2,040.00 | 2,056.00 | 2,032.00 | 2,044.00 | 2,022.85 | 2,343,303 |
04 Apr 2024 | 2,032.00 | 2,074.00 | 2,028.00 | 2,074.00 | 2,052.54 | 634,155 |
03 Apr 2024 | 2,000.00 | 2,042.00 | 1,999.00 | 2,042.00 | 2,020.87 | 1,143,872 |
02 Apr 2024 | 2,040.00 | 2,048.01 | 2,004.00 | 2,004.00 | 1,983.26 | 1,078,318 |
28 Mar 2024 | 2,036.00 | 2,036.00 | 2,013.00 | 2,022.00 | 2,001.08 | 637,606 |
27 Mar 2024 | 2,017.00 | 2,021.00 | 2,008.00 | 2,021.00 | 2,000.09 | 1,112,036 |
26 Mar 2024 | 2,000.00 | 2,024.00 | 2,000.00 | 2,017.00 | 1,996.13 | 927,979 |
25 Mar 2024 | 2,028.00 | 2,034.00 | 1,988.50 | 2,012.00 | 1,991.18 | 1,797,259 |
22 Mar 2024 | 2,028.00 | 2,031.00 | 2,005.00 | 2,025.00 | 2,004.04 | 907,774 |
21 Mar 2024 | 1,978.00 | 2,023.00 | 1,964.00 | 2,015.00 | 1,994.15 | 883,803 |
20 Mar 2024 | 1,960.50 | 1,981.50 | 1,945.00 | 1,951.00 | 1,930.81 | 631,391 |
19 Mar 2024 | 1,990.00 | 2,005.64 | 1,981.50 | 1,996.50 | 1,975.84 | 2,083,691 |
18 Mar 2024 | 2,010.00 | 2,015.00 | 1,993.00 | 2,000.00 | 1,979.30 | 948,302 |
15 Mar 2024 | 1,980.00 | 2,028.00 | 1,978.50 | 2,010.00 | 1,989.20 | 1,912,192 |
14 Mar 2024 | 1,964.00 | 1,986.50 | 1,945.50 | 1,986.00 | 1,965.45 | 1,501,031 |
13 Mar 2024 | 1,936.50 | 1,953.50 | 1,907.50 | 1,953.50 | 1,933.28 | 1,063,575 |
12 Mar 2024 | 1,914.00 | 1,932.50 | 1,901.50 | 1,932.50 | 1,912.50 | 704,969 |
11 Mar 2024 | 1,901.00 | 1,910.26 | 1,884.00 | 1,893.50 | 1,873.91 | 450,027 |
08 Mar 2024 | 1,918.00 | 1,945.00 | 1,894.50 | 1,918.00 | 1,898.15 | 784,532 |
07 Mar 2024 | 1,927.50 | 1,941.00 | 1,906.00 | 1,908.00 | 1,888.26 | 931,193 |
06 Mar 2024 | 1,885.00 | 1,936.00 | 1,881.00 | 1,928.00 | 1,908.05 | 1,701,850 |
05 Mar 2024 | 1,836.50 | 1,886.00 | 1,832.00 | 1,880.00 | 1,860.55 | 972,660 |
04 Mar 2024 | 1,845.00 | 1,862.00 | 1,817.50 | 1,852.00 | 1,832.83 | 538,784 |
01 Mar 2024 | 1,841.50 | 1,852.00 | 1,827.00 | 1,852.00 | 1,832.83 | 1,184,945 |
29 Feb 2024 | 1,897.50 | 1,897.50 | 1,773.50 | 1,833.00 | 1,814.03 | 2,161,353 |
28 Feb 2024 | 1,876.50 | 1,877.50 | 1,854.00 | 1,876.50 | 1,857.08 | 2,506,657 |
27 Feb 2024 | 1,868.50 | 1,872.00 | 1,857.00 | 1,863.00 | 1,843.72 | 252,775 |
26 Feb 2024 | 1,871.50 | 1,875.50 | 1,848.00 | 1,857.50 | 1,838.28 | 1,679,271 |
23 Feb 2024 | 1,828.50 | 1,885.50 | 1,828.50 | 1,862.50 | 1,843.23 | 1,270,811 |
22 Feb 2024 | 1,861.00 | 1,876.00 | 1,850.50 | 1,866.00 | 1,846.69 | 647,679 |
21 Feb 2024 | 1,841.00 | 1,856.50 | 1,831.00 | 1,854.50 | 1,835.31 | 356,869 |
20 Feb 2024 | 1,851.00 | 1,855.50 | 1,822.00 | 1,838.50 | 1,819.47 | 566,565 |
19 Feb 2024 | 1,860.50 | 1,868.00 | 1,853.50 | 1,860.00 | 1,840.75 | 301,256 |
16 Feb 2024 | 1,810.00 | 1,871.50 | 1,810.00 | 1,870.50 | 1,851.14 | 980,004 |
15 Feb 2024 | 1,825.50 | 1,836.50 | 1,800.50 | 1,801.00 | 1,782.36 | 462,778 |
14 Feb 2024 | 1,819.00 | 1,836.00 | 1,801.43 | 1,801.50 | 1,782.86 | 475,730 |
13 Feb 2024 | 1,793.00 | 1,815.50 | 1,771.50 | 1,792.50 | 1,773.95 | 1,364,676 |
12 Feb 2024 | 1,807.50 | 1,830.00 | 1,801.00 | 1,814.00 | 1,795.23 | 318,512 |
09 Feb 2024 | 1,807.50 | 1,815.50 | 1,793.00 | 1,801.00 | 1,782.36 | 579,998 |
08 Feb 2024 | 1,804.50 | 1,825.00 | 1,794.00 | 1,802.50 | 1,783.85 | 1,143,135 |
07 Feb 2024 | 1,826.00 | 1,835.00 | 1,802.50 | 1,809.50 | 1,790.77 | 2,055,150 |
06 Feb 2024 | 1,766.50 | 1,833.00 | 1,764.00 | 1,832.50 | 1,813.54 | 759,394 |
05 Feb 2024 | 1,807.50 | 1,820.00 | 1,758.50 | 1,759.50 | 1,741.29 | 635,125 |
02 Feb 2024 | 1,825.50 | 1,833.50 | 1,806.50 | 1,812.50 | 1,793.74 | 1,004,798 |
01 Feb 2024 | 1,807.50 | 1,833.50 | 1,807.50 | 1,813.00 | 1,794.24 | 531,078 |
31 Jan 2024 | 1,843.00 | 1,856.00 | 1,816.50 | 1,819.50 | 1,800.67 | 727,246 |
30 Jan 2024 | 1,833.50 | 1,852.50 | 1,833.50 | 1,835.00 | 1,816.01 | 521,482 |
29 Jan 2024 | 1,820.00 | 1,828.50 | 1,809.00 | 1,826.00 | 1,807.10 | 920,821 |
26 Jan 2024 | 1,787.00 | 1,829.00 | 1,787.00 | 1,817.00 | 1,798.20 | 2,284,782 |
25 Jan 2024 | 1,797.00 | 1,815.50 | 1,795.00 | 1,815.50 | 1,796.71 | 578,057 |
24 Jan 2024 | 1,799.50 | 1,814.50 | 1,792.50 | 1,814.00 | 1,795.23 | 847,812 |
23 Jan 2024 | 1,815.50 | 1,815.50 | 1,782.00 | 1,787.50 | 1,769.00 | 522,757 |
22 Jan 2024 | 1,813.00 | 1,815.50 | 1,787.50 | 1,795.50 | 1,776.92 | 410,646 |
19 Jan 2024 | 1,810.00 | 1,824.00 | 1,791.50 | 1,791.50 | 1,772.96 | 899,315 |
18 Jan 2024 | 1,803.50 | 1,816.50 | 1,795.00 | 1,810.00 | 1,791.27 | 472,926 |
17 Jan 2024 | 1,788.00 | 1,804.50 | 1,776.00 | 1,800.00 | 1,781.37 | 512,398 |
16 Jan 2024 | 1,823.50 | 1,834.00 | 1,815.50 | 1,818.00 | 1,799.19 | 689,455 |
15 Jan 2024 | 1,845.50 | 1,854.00 | 1,835.00 | 1,838.00 | 1,818.98 | 613,027 |
12 Jan 2024 | 1,822.00 | 1,859.50 | 1,822.00 | 1,847.50 | 1,828.38 | 228,482 |
11 Jan 2024 | 1,872.00 | 1,875.00 | 1,829.50 | 1,831.50 | 1,812.55 | 1,603,786 |
10 Jan 2024 | 1,844.50 | 1,856.50 | 1,834.50 | 1,855.50 | 1,836.30 | 482,588 |
09 Jan 2024 | 1,871.00 | 1,871.00 | 1,838.00 | 1,848.00 | 1,828.88 | 847,975 |
08 Jan 2024 | 1,865.00 | 1,866.00 | 1,834.50 | 1,862.50 | 1,843.23 | 2,684,803 |
05 Jan 2024 | 1,841.50 | 1,854.50 | 1,823.00 | 1,851.50 | 1,832.34 | 361,336 |
04 Jan 2024 | 1,862.50 | 1,877.50 | 1,843.50 | 1,860.00 | 1,840.75 | 623,539 |
03 Jan 2024 | 1,888.00 | 1,904.00 | 1,848.00 | 1,861.00 | 1,841.74 | 3,798,590 |
02 Jan 2024 | 1,899.00 | 1,924.50 | 1,888.00 | 1,898.50 | 1,878.85 | 550,256 |
29 Dec 2023 | 1,891.00 | 1,905.00 | 1,885.50 | 1,886.50 | 1,866.98 | 153,039 |
28 Dec 2023 | 1,921.50 | 1,921.50 | 1,887.00 | 1,891.50 | 1,871.93 | 340,941 |
27 Dec 2023 | 1,871.50 | 1,891.50 | 1,870.50 | 1,891.50 | 1,871.93 | 265,818 |
22 Dec 2023 | 1,856.50 | 1,874.00 | 1,856.50 | 1,864.50 | 1,845.21 | 159,623 |
21 Dec 2023 | 1,859.50 | 1,868.50 | 1,842.00 | 1,868.50 | 1,849.16 | 409,023 |
20 Dec 2023 | 1,874.50 | 1,886.50 | 1,851.50 | 1,861.50 | 1,842.24 | 479,764 |
19 Dec 2023 | 1,840.00 | 1,869.00 | 1,836.50 | 1,856.50 | 1,837.29 | 450,255 |
18 Dec 2023 | 1,812.50 | 1,848.50 | 1,792.00 | 1,838.00 | 1,818.98 | 799,641 |
15 Dec 2023 | 1,843.00 | 1,854.50 | 1,814.50 | 1,822.50 | 1,803.64 | 1,364,593 |
14 Dec 2023 | 1,808.50 | 1,855.50 | 1,804.13 | 1,837.50 | 1,818.49 | 1,208,967 |
13 Dec 2023 | 1,835.50 | 1,861.00 | 1,783.50 | 1,783.50 | 1,765.04 | 1,952,795 |
12 Dec 2023 | 1,920.00 | 1,924.00 | 1,900.50 | 1,906.00 | 1,886.28 | 440,583 |
11 Dec 2023 | 1,919.00 | 1,919.00 | 1,900.00 | 1,912.00 | 1,892.21 | 230,626 |
08 Dec 2023 | 1,893.50 | 1,919.50 | 1,882.00 | 1,911.00 | 1,891.22 | 536,428 |
07 Dec 2023 | 1,890.50 | 1,900.50 | 1,878.50 | 1,897.50 | 1,877.86 | 451,574 |
06 Dec 2023 | 1,910.50 | 1,956.50 | 1,894.00 | 1,894.00 | 1,874.40 | 1,185,044 |
05 Dec 2023 | 1,870.50 | 1,898.00 | 1,857.00 | 1,864.50 | 1,845.21 | 854,161 |
04 Dec 2023 | 1,886.50 | 1,902.00 | 1,871.00 | 1,871.00 | 1,851.64 | 385,240 |
01 Dec 2023 | 1,888.00 | 1,899.50 | 1,875.00 | 1,899.50 | 1,879.84 | 689,774 |
30 Nov 2023 | 1,880.00 | 1,899.00 | 1,858.50 | 1,873.00 | 1,853.62 | 1,066,843 |
29 Nov 2023 | 1,861.50 | 1,892.50 | 1,859.50 | 1,873.50 | 1,854.11 | 707,329 |
28 Nov 2023 | 1,861.00 | 1,873.50 | 1,851.00 | 1,873.50 | 1,854.11 | 1,986,523 |
27 Nov 2023 | 1,868.00 | 1,882.00 | 1,863.50 | 1,868.00 | 1,848.67 | 428,963 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |