Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1,787.00 | 1,800.00 | 1,770.00 | 1,795.00 | 1,795.00 | 4,523 |
30 Apr 2024 | 1,820.00 | 1,845.00 | 1,800.00 | 1,800.00 | 1,800.00 | 879 |
29 Apr 2024 | 1,800.00 | 1,843.00 | 1,786.00 | 1,838.00 | 1,838.00 | 2,279 |
26 Apr 2024 | 1,817.00 | 1,817.00 | 1,800.00 | 1,800.00 | 1,800.00 | 3,694 |
25 Apr 2024 | 1,784.00 | 1,840.00 | 1,783.00 | 1,829.00 | 1,829.00 | 3,917 |
24 Apr 2024 | 1,798.00 | 1,800.00 | 1,798.00 | 1,799.00 | 1,799.00 | 238 |
23 Apr 2024 | 1,799.00 | 1,845.00 | 1,798.00 | 1,799.00 | 1,799.00 | 469 |
22 Apr 2024 | 1,781.00 | 1,799.00 | 1,761.00 | 1,799.00 | 1,799.00 | 3,345 |
19 Apr 2024 | 1,829.00 | 1,830.00 | 1,747.00 | 1,787.00 | 1,787.00 | 9,997 |
18 Apr 2024 | 1,782.00 | 1,815.00 | 1,751.00 | 1,812.00 | 1,812.00 | 4,230 |
17 Apr 2024 | 1,789.00 | 1,789.00 | 1,770.00 | 1,788.00 | 1,788.00 | 1,923 |
16 Apr 2024 | 1,813.00 | 1,813.00 | 1,783.00 | 1,800.00 | 1,800.00 | 1,001 |
15 Apr 2024 | 1,840.00 | 1,840.00 | 1,797.00 | 1,813.00 | 1,813.00 | 1,413 |
12 Apr 2024 | 1,790.00 | 1,800.00 | 1,770.00 | 1,798.00 | 1,798.00 | 3,907 |
11 Apr 2024 | 1,842.00 | 1,842.00 | 1,775.00 | 1,785.00 | 1,785.00 | 1,829 |
09 Apr 2024 | 1,791.00 | 1,842.00 | 1,722.00 | 1,842.00 | 1,842.00 | 1,724 |
08 Apr 2024 | 1,790.00 | 1,802.00 | 1,788.00 | 1,790.00 | 1,790.00 | 3,497 |
05 Apr 2024 | 1,838.00 | 1,838.00 | 1,776.00 | 1,801.00 | 1,801.00 | 5,707 |
04 Apr 2024 | 1,790.00 | 1,839.00 | 1,780.00 | 1,838.00 | 1,838.00 | 7,670 |
03 Apr 2024 | 1,796.00 | 1,798.00 | 1,780.00 | 1,793.00 | 1,793.00 | 2,199 |
02 Apr 2024 | 1,780.00 | 1,830.00 | 1,780.00 | 1,796.00 | 1,796.00 | 5,072 |
01 Apr 2024 | 1,867.00 | 1,867.00 | 1,780.00 | 1,795.00 | 1,795.00 | 2,553 |
29 Mar 2024 | 1,793.00 | 1,800.00 | 1,778.00 | 1,795.00 | 1,795.00 | 1,943 |
28 Mar 2024 | 1,803.00 | 1,803.00 | 1,780.00 | 1,796.00 | 1,796.00 | 2,464 |
27 Mar 2024 | 1,785.00 | 1,806.00 | 1,783.00 | 1,803.00 | 1,803.00 | 5,301 |
26 Mar 2024 | 1,785.00 | 1,787.00 | 1,751.00 | 1,785.00 | 1,785.00 | 11,770 |
25 Mar 2024 | 1,770.00 | 1,786.00 | 1,761.00 | 1,785.00 | 1,785.00 | 5,056 |
22 Mar 2024 | 1,794.00 | 1,799.00 | 1,753.00 | 1,790.00 | 1,790.00 | 8,242 |
21 Mar 2024 | 1,794.00 | 1,798.00 | 1,753.00 | 1,794.00 | 1,794.00 | 6,033 |
20 Mar 2024 | 1,770.00 | 1,800.00 | 1,770.00 | 1,793.00 | 1,793.00 | 1,070 |
19 Mar 2024 | 1,781.00 | 1,789.00 | 1,780.00 | 1,785.00 | 1,785.00 | 82 |
18 Mar 2024 | 1,787.00 | 1,792.00 | 1,763.00 | 1,791.00 | 1,791.00 | 32,746 |
15 Mar 2024 | 1,789.00 | 1,795.00 | 1,760.00 | 1,787.00 | 1,787.00 | 2,633 |
14 Mar 2024 | 1,792.00 | 1,792.00 | 1,762.00 | 1,790.00 | 1,790.00 | 1,438 |
13 Mar 2024 | 1,763.00 | 1,793.00 | 1,763.00 | 1,793.00 | 1,793.00 | 3,833 |
12 Mar 2024 | 1,806.00 | 1,806.00 | 1,766.00 | 1,793.00 | 1,793.00 | 5,064 |
11 Mar 2024 | 1,813.00 | 1,813.00 | 1,774.00 | 1,808.00 | 1,808.00 | 5,207 |
08 Mar 2024 | 1,829.00 | 1,829.00 | 1,750.00 | 1,815.00 | 1,815.00 | 2,652 |
07 Mar 2024 | 1,830.00 | 1,830.00 | 1,750.00 | 1,780.00 | 1,780.00 | 11,565 |
06 Mar 2024 | 1,806.00 | 1,824.00 | 1,767.00 | 1,781.00 | 1,781.00 | 658 |
05 Mar 2024 | 1,781.00 | 1,866.00 | 1,740.00 | 1,824.00 | 1,824.00 | 9,951 |
04 Mar 2024 | 1,790.00 | 1,790.00 | 1,764.00 | 1,782.00 | 1,782.00 | 1,876 |
29 Feb 2024 | 1,795.00 | 1,795.00 | 1,781.00 | 1,790.00 | 1,790.00 | 2,861 |
28 Feb 2024 | 1,793.00 | 1,801.00 | 1,763.00 | 1,790.00 | 1,790.00 | 1,185 |
27 Feb 2024 | 1,795.00 | 1,841.00 | 1,751.00 | 1,794.00 | 1,794.00 | 11,403 |
26 Feb 2024 | 1,799.00 | 1,805.00 | 1,750.00 | 1,795.00 | 1,795.00 | 4,552 |
23 Feb 2024 | 1,796.00 | 1,804.00 | 1,743.00 | 1,799.00 | 1,799.00 | 24,083 |
22 Feb 2024 | 1,817.00 | 1,881.00 | 1,774.00 | 1,796.00 | 1,796.00 | 15,362 |
21 Feb 2024 | 1,793.00 | 1,827.00 | 1,785.00 | 1,821.00 | 1,821.00 | 4,252 |
20 Feb 2024 | 1,840.00 | 1,840.00 | 1,789.00 | 1,829.00 | 1,829.00 | 13,929 |
19 Feb 2024 | 1,853.00 | 1,853.00 | 1,823.00 | 1,840.00 | 1,840.00 | 1,369 |
16 Feb 2024 | 1,880.00 | 1,880.00 | 1,811.00 | 1,853.00 | 1,853.00 | 4,761 |
15 Feb 2024 | 1,874.00 | 1,880.00 | 1,866.00 | 1,874.00 | 1,874.00 | 229 |
14 Feb 2024 | 1,875.00 | 1,875.00 | 1,856.00 | 1,874.00 | 1,874.00 | 308 |
13 Feb 2024 | 1,862.00 | 1,885.00 | 1,862.00 | 1,874.00 | 1,874.00 | 581 |
08 Feb 2024 | 1,849.00 | 1,885.00 | 1,831.00 | 1,862.00 | 1,862.00 | 1,126 |
07 Feb 2024 | 1,854.00 | 1,854.00 | 1,821.00 | 1,849.00 | 1,849.00 | 468 |
06 Feb 2024 | 1,799.00 | 1,856.00 | 1,794.00 | 1,854.00 | 1,854.00 | 5,392 |
05 Feb 2024 | 1,791.00 | 1,868.00 | 1,763.00 | 1,800.00 | 1,800.00 | 6,113 |
02 Feb 2024 | 1,790.00 | 1,810.00 | 1,750.00 | 1,791.00 | 1,791.00 | 1,971 |
01 Feb 2024 | 1,791.00 | 1,828.00 | 1,782.00 | 1,790.00 | 1,790.00 | 5,576 |
31 Jan 2024 | 1,791.00 | 1,933.00 | 1,785.00 | 1,791.00 | 1,791.00 | 13,479 |
30 Jan 2024 | 1,791.00 | 1,824.00 | 1,780.00 | 1,791.00 | 1,791.00 | 7,254 |
29 Jan 2024 | 1,776.00 | 1,825.00 | 1,776.00 | 1,791.00 | 1,791.00 | 4,473 |
26 Jan 2024 | 1,824.00 | 1,824.00 | 1,763.00 | 1,793.00 | 1,793.00 | 9,035 |
25 Jan 2024 | 1,873.00 | 1,873.00 | 1,800.00 | 1,800.00 | 1,800.00 | 13,216 |
24 Jan 2024 | 1,894.00 | 1,894.00 | 1,857.00 | 1,870.00 | 1,870.00 | 4,357 |
23 Jan 2024 | 1,876.00 | 1,894.00 | 1,874.00 | 1,894.00 | 1,894.00 | 2,692 |
22 Jan 2024 | 1,916.00 | 1,920.00 | 1,880.00 | 1,882.00 | 1,882.00 | 2,694 |
19 Jan 2024 | 1,889.00 | 1,925.00 | 1,855.00 | 1,898.00 | 1,898.00 | 5,835 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1,880.00 | 1,898.00 | 1,864.00 | 1,869.00 | 1,869.00 | 1,954 |
16 Jan 2024 | 1,907.00 | 1,907.00 | 1,893.00 | 1,900.00 | 1,900.00 | 559 |
15 Jan 2024 | 1,892.00 | 1,910.00 | 1,870.00 | 1,902.00 | 1,902.00 | 2,296 |
12 Jan 2024 | 1,899.00 | 1,920.00 | 1,860.00 | 1,892.00 | 1,892.00 | 2,459 |
11 Jan 2024 | 1,848.00 | 1,902.00 | 1,842.00 | 1,850.00 | 1,850.00 | 9,530 |
10 Jan 2024 | 1,861.00 | 1,861.00 | 1,825.00 | 1,848.00 | 1,848.00 | 1,139 |
09 Jan 2024 | 1,853.00 | 1,861.00 | 1,846.00 | 1,861.00 | 1,861.00 | 696 |
08 Jan 2024 | 1,831.00 | 1,868.00 | 1,825.00 | 1,868.00 | 1,868.00 | 2,063 |
05 Jan 2024 | 1,870.00 | 1,870.00 | 1,837.00 | 1,858.00 | 1,858.00 | 2,143 |
04 Jan 2024 | 1,878.00 | 1,878.00 | 1,859.00 | 1,875.00 | 1,875.00 | 1,594 |
03 Jan 2024 | 1,823.00 | 1,910.00 | 1,823.00 | 1,902.00 | 1,902.00 | 2,479 |
02 Jan 2024 | 1,900.00 | 1,900.00 | 1,831.00 | 1,838.00 | 1,838.00 | 18,555 |
28 Dec 2023 | 1,785.00 | 1,948.00 | 1,755.00 | 1,919.00 | 1,919.00 | 35,084 |
27 Dec 2023 | 1,785.00 | 1,786.00 | 1,777.00 | 1,785.00 | 1,785.00 | 5,545 |
27 Dec 2023 | 20 Dividend | |||||
26 Dec 2023 | 1,799.00 | 1,799.00 | 1,771.00 | 1,790.00 | 1,770.00 | 5,697 |
22 Dec 2023 | 1,811.00 | 1,811.00 | 1,787.00 | 1,799.00 | 1,778.90 | 2,428 |
21 Dec 2023 | 1,809.00 | 1,825.00 | 1,790.00 | 1,820.00 | 1,799.66 | 5,243 |
20 Dec 2023 | 1,801.00 | 1,837.00 | 1,765.00 | 1,825.00 | 1,804.61 | 7,648 |
19 Dec 2023 | 1,807.00 | 1,821.00 | 1,774.00 | 1,801.00 | 1,780.88 | 4,331 |
18 Dec 2023 | 1,845.00 | 1,850.00 | 1,807.00 | 1,807.00 | 1,786.81 | 1,338 |
15 Dec 2023 | 1,795.00 | 1,840.00 | 1,760.00 | 1,832.00 | 1,811.53 | 3,402 |
14 Dec 2023 | 1,809.00 | 1,809.00 | 1,793.00 | 1,808.00 | 1,787.80 | 2,039 |
13 Dec 2023 | 1,813.00 | 1,829.00 | 1,800.00 | 1,809.00 | 1,788.79 | 287 |
12 Dec 2023 | 1,813.00 | 1,813.00 | 1,797.00 | 1,812.00 | 1,791.75 | 2,528 |
11 Dec 2023 | 1,799.00 | 1,816.00 | 1,796.00 | 1,812.00 | 1,791.75 | 1,614 |
08 Dec 2023 | 1,801.00 | 1,802.00 | 1,797.00 | 1,801.00 | 1,780.88 | 1,048 |
07 Dec 2023 | 1,803.00 | 1,803.00 | 1,790.00 | 1,801.00 | 1,780.88 | 1,535 |
06 Dec 2023 | 1,801.00 | 1,802.00 | 1,795.00 | 1,802.00 | 1,781.87 | 1,163 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |