Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2,308.00 | 2,316.00 | 2,300.00 | 2,300.00 | 2,300.00 | 228 |
29 Apr 2024 | 2,346.00 | 2,356.00 | 2,302.00 | 2,311.00 | 2,311.00 | 330 |
26 Apr 2024 | 2,270.00 | 2,346.00 | 2,266.00 | 2,334.00 | 2,334.00 | 19,093 |
25 Apr 2024 | 2,301.00 | 2,316.00 | 2,228.00 | 2,235.00 | 2,235.00 | 38,049 |
24 Apr 2024 | 2,305.00 | 2,320.00 | 2,296.00 | 2,305.00 | 2,305.00 | 20,899 |
23 Apr 2024 | 2,268.00 | 2,300.00 | 2,246.04 | 2,278.00 | 2,278.00 | 16,370 |
22 Apr 2024 | 2,229.00 | 2,278.00 | 2,222.00 | 2,260.00 | 2,260.00 | 27,972 |
19 Apr 2024 | 2,201.00 | 2,228.00 | 2,178.00 | 2,194.00 | 2,194.00 | 13,311 |
18 Apr 2024 | 2,211.00 | 2,222.00 | 2,146.00 | 2,211.00 | 2,211.00 | 12,301 |
17 Apr 2024 | 2,201.00 | 2,230.00 | 2,197.73 | 2,231.00 | 2,231.00 | 14,887 |
16 Apr 2024 | 2,219.00 | 2,238.00 | 2,192.00 | 2,219.00 | 2,219.00 | 20,593 |
15 Apr 2024 | 2,211.00 | 2,254.00 | 2,208.00 | 2,242.00 | 2,242.00 | 200,150 |
12 Apr 2024 | 2,276.00 | 2,296.00 | 2,156.00 | 2,213.00 | 2,213.00 | 18,996 |
11 Apr 2024 | 2,246.00 | 2,272.00 | 2,230.00 | 2,256.00 | 2,256.00 | 11,603 |
11 Apr 2024 | 43 Dividend | |||||
10 Apr 2024 | 2,293.00 | 2,304.00 | 2,252.00 | 2,291.00 | 2,248.00 | 14,828 |
09 Apr 2024 | 2,342.00 | 2,366.00 | 2,282.00 | 2,311.00 | 2,267.62 | 5,766 |
08 Apr 2024 | 2,320.00 | 2,362.00 | 2,308.00 | 2,328.00 | 2,284.31 | 38,437 |
05 Apr 2024 | 2,332.00 | 2,334.00 | 2,280.00 | 2,320.00 | 2,276.46 | 6,384 |
04 Apr 2024 | 2,336.00 | 2,376.00 | 2,322.00 | 2,371.00 | 2,326.50 | 15,398 |
03 Apr 2024 | 2,242.00 | 2,344.00 | 2,244.23 | 2,324.00 | 2,280.38 | 14,167 |
02 Apr 2024 | 2,262.00 | 2,284.00 | 2,232.00 | 2,231.00 | 2,189.13 | 98,758 |
28 Mar 2024 | 2,258.00 | 2,258.00 | 2,258.00 | 2,258.00 | 2,215.62 | - |
27 Mar 2024 | 2,226.50 | 2,269.34 | 2,220.00 | 2,258.00 | 2,215.62 | 10,189 |
26 Mar 2024 | 2,210.00 | 2,232.00 | 2,202.00 | 2,210.00 | 2,168.52 | 4,075 |
25 Mar 2024 | 2,216.00 | 2,224.00 | 2,197.00 | 2,216.00 | 2,174.41 | 9,064 |
22 Mar 2024 | 2,186.50 | 2,230.00 | 2,183.00 | 2,216.00 | 2,174.41 | 6,630 |
21 Mar 2024 | 2,181.50 | 2,200.00 | 2,173.00 | 2,181.50 | 2,140.56 | 9,404 |
20 Mar 2024 | 2,208.00 | 2,230.00 | 2,176.00 | 2,184.50 | 2,143.50 | 10,323 |
19 Mar 2024 | 2,152.50 | 2,171.00 | 2,143.00 | 2,152.50 | 2,112.10 | 7,491 |
18 Mar 2024 | 2,167.00 | 2,180.00 | 2,142.00 | 2,167.00 | 2,126.33 | 13,080 |
15 Mar 2024 | 2,151.50 | 2,172.00 | 2,143.00 | 2,151.50 | 2,111.12 | 6,738 |
14 Mar 2024 | 2,148.50 | 2,165.00 | 2,145.00 | 2,148.50 | 2,108.17 | 5,885 |
13 Mar 2024 | 2,154.50 | 2,167.00 | 2,135.00 | 2,154.50 | 2,114.06 | 6,380 |
12 Mar 2024 | 2,140.50 | 2,171.00 | 2,140.00 | 2,172.00 | 2,131.23 | 2,482 |
11 Mar 2024 | 2,143.50 | 2,147.97 | 2,118.00 | 2,143.50 | 2,103.27 | 1,975 |
08 Mar 2024 | 2,156.50 | 2,181.00 | 2,105.00 | 2,160.00 | 2,119.46 | 21,131 |
07 Mar 2024 | 2,160.00 | 2,176.00 | 2,142.00 | 2,160.00 | 2,119.46 | 10,679 |
06 Mar 2024 | 2,156.50 | 2,171.11 | 2,143.00 | 2,156.50 | 2,116.02 | 44,851 |
05 Mar 2024 | 2,205.00 | 2,224.00 | 2,154.00 | 2,172.00 | 2,131.23 | 11,395 |
04 Mar 2024 | 2,164.00 | 2,208.00 | 2,157.00 | 2,196.50 | 2,155.27 | 7,578 |
01 Mar 2024 | 2,213.00 | 2,225.00 | 2,161.00 | 2,180.50 | 2,139.57 | 45,388 |
29 Feb 2024 | 2,234.50 | 2,261.00 | 2,156.00 | 2,216.00 | 2,174.41 | 38,999 |
28 Feb 2024 | 2,214.00 | 2,254.00 | 2,207.00 | 2,246.00 | 2,203.84 | 65,847 |
27 Feb 2024 | 2,226.50 | 2,233.00 | 2,206.00 | 2,226.50 | 2,184.71 | 17,062 |
26 Feb 2024 | 2,251.00 | 2,260.00 | 2,211.00 | 2,218.00 | 2,176.37 | 4,695 |
23 Feb 2024 | 2,261.50 | 2,266.00 | 2,244.97 | 2,262.50 | 2,220.03 | 6,314 |
22 Feb 2024 | 2,255.00 | 2,266.00 | 2,234.00 | 2,263.50 | 2,221.02 | 11,464 |
21 Feb 2024 | 2,210.00 | 2,255.00 | 2,209.00 | 2,241.00 | 2,198.94 | 6,725 |
20 Feb 2024 | 2,198.50 | 2,221.00 | 2,187.00 | 2,225.50 | 2,183.73 | 7,719 |
19 Feb 2024 | 2,195.50 | 2,211.00 | 2,171.00 | 2,195.50 | 2,154.29 | 16,924 |
16 Feb 2024 | 2,215.00 | 2,234.00 | 2,195.00 | 2,215.00 | 2,173.43 | 11,029 |
15 Feb 2024 | 2,181.50 | 2,225.00 | 2,185.00 | 2,212.00 | 2,170.48 | 22,220 |
14 Feb 2024 | 2,151.50 | 2,177.00 | 2,145.00 | 2,157.50 | 2,117.01 | 39,283 |
13 Feb 2024 | 2,175.00 | 2,188.00 | 2,118.00 | 2,144.50 | 2,104.25 | 23,665 |
12 Feb 2024 | 2,156.50 | 2,164.00 | 2,106.00 | 2,151.50 | 2,111.12 | 13,111 |
09 Feb 2024 | 2,090.00 | 2,117.00 | 2,067.00 | 2,105.50 | 2,065.98 | 19,925 |
08 Feb 2024 | 1,991.25 | 2,087.00 | 1,984.00 | 2,074.50 | 2,035.56 | 26,336 |
07 Feb 2024 | 1,846.00 | 2,050.00 | 1,812.00 | 1,994.50 | 1,957.07 | 33,167 |
06 Feb 2024 | 1,881.00 | 1,910.00 | 1,841.00 | 1,850.75 | 1,816.01 | 31,261 |
05 Feb 2024 | 1,887.00 | 1,895.50 | 1,840.72 | 1,860.00 | 1,825.09 | 30,191 |
02 Feb 2024 | 1,923.50 | 1,958.50 | 1,907.00 | 1,923.50 | 1,887.40 | 9,155 |
01 Feb 2024 | 1,886.50 | 1,914.00 | 1,875.00 | 1,914.25 | 1,878.32 | 6,295 |
31 Jan 2024 | 1,887.50 | 1,918.00 | 1,876.00 | 1,914.25 | 1,878.32 | 5,197 |
30 Jan 2024 | 1,892.75 | 1,973.00 | 1,883.50 | 1,892.75 | 1,857.22 | 8,806 |
29 Jan 2024 | 1,868.50 | 1,885.00 | 1,858.50 | 1,868.50 | 1,833.43 | 10,293 |
26 Jan 2024 | 1,847.50 | 1,890.00 | 1,845.50 | 1,875.75 | 1,840.54 | 13,075 |
25 Jan 2024 | 1,821.50 | 1,855.39 | 1,817.00 | 1,850.25 | 1,815.52 | 18,889 |
24 Jan 2024 | 1,833.75 | 1,846.00 | 1,797.00 | 1,837.75 | 1,803.26 | 5,930 |
23 Jan 2024 | 1,837.25 | 1,844.00 | 1,811.40 | 1,832.25 | 1,797.86 | 7,479 |
22 Jan 2024 | 1,823.00 | 1,850.00 | 1,815.50 | 1,849.00 | 1,814.30 | 7,237 |
19 Jan 2024 | 1,833.75 | 1,835.00 | 1,798.00 | 1,801.00 | 1,767.20 | 8,568 |
18 Jan 2024 | 1,778.25 | 1,825.50 | 1,775.50 | 1,816.75 | 1,782.65 | 16,790 |
17 Jan 2024 | 1,757.25 | 1,813.00 | 1,751.82 | 1,786.00 | 1,752.48 | 13,583 |
16 Jan 2024 | 1,858.75 | 1,866.50 | 1,843.50 | 1,856.25 | 1,821.41 | 2,712 |
15 Jan 2024 | 1,865.00 | 1,877.00 | 1,843.00 | 1,868.00 | 1,832.94 | 2,182 |
12 Jan 2024 | 1,852.75 | 1,879.00 | 1,849.00 | 1,880.00 | 1,844.71 | 4,686 |
11 Jan 2024 | 1,894.75 | 1,899.00 | 1,849.50 | 1,867.00 | 1,831.96 | 4,954 |
10 Jan 2024 | 1,857.25 | 1,920.00 | 1,834.00 | 1,876.75 | 1,841.53 | 35,833 |
09 Jan 2024 | 1,925.50 | 1,938.44 | 1,908.00 | 1,925.50 | 1,889.36 | 14,356 |
08 Jan 2024 | 1,902.50 | 1,936.00 | 1,903.00 | 1,902.00 | 1,866.30 | 12,621 |
05 Jan 2024 | 1,858.25 | 1,928.39 | 1,838.50 | 1,908.50 | 1,872.68 | 22,922 |
04 Jan 2024 | 1,918.25 | 1,942.50 | 1,917.50 | 1,945.00 | 1,908.49 | 34,354 |
03 Jan 2024 | 1,951.50 | 1,957.50 | 1,912.00 | 1,922.50 | 1,886.42 | 5,736 |
02 Jan 2024 | 1,973.00 | 1,984.00 | 1,950.50 | 1,973.00 | 1,935.97 | 3,147 |
29 Dec 2023 | 1,977.00 | 1,991.00 | 1,967.00 | 1,976.75 | 1,939.65 | 2,420 |
28 Dec 2023 | 1,977.00 | 1,992.50 | 1,960.00 | 1,977.00 | 1,939.89 | 3,068 |
27 Dec 2023 | 1,976.00 | 2,005.00 | 1,978.50 | 1,974.00 | 1,936.95 | 2,911 |
22 Dec 2023 | 1,960.25 | 1,990.00 | 1,954.00 | 1,960.25 | 1,923.46 | 1,612 |
21 Dec 2023 | 1,968.25 | 1,980.00 | 1,955.50 | 1,968.25 | 1,931.31 | 4,469 |
20 Dec 2023 | 1,976.75 | 1,995.00 | 1,957.50 | 1,976.75 | 1,939.65 | 6,960 |
19 Dec 2023 | 1,950.75 | 1,973.07 | 1,945.00 | 1,955.50 | 1,918.80 | 8,555 |
18 Dec 2023 | 1,954.50 | 1,978.50 | 1,945.50 | 1,954.50 | 1,917.82 | 7,052 |
15 Dec 2023 | 1,961.00 | 1,991.50 | 1,950.50 | 1,962.00 | 1,925.18 | 22,102 |
14 Dec 2023 | 1,929.50 | 1,977.50 | 1,928.81 | 1,954.50 | 1,917.82 | 16,046 |
13 Dec 2023 | 1,906.00 | 1,925.00 | 1,890.00 | 1,906.00 | 1,870.23 | 5,252 |
12 Dec 2023 | 1,817.25 | 1,903.50 | 1,762.50 | 1,892.75 | 1,857.22 | 13,330 |
11 Dec 2023 | 1,895.75 | 1,941.50 | 1,885.50 | 1,922.50 | 1,886.42 | 3,225 |
08 Dec 2023 | 1,922.00 | 1,925.00 | 1,878.00 | 1,892.25 | 1,856.73 | 14,844 |
07 Dec 2023 | 1,877.25 | 1,916.00 | 1,863.50 | 1,903.00 | 1,867.28 | 5,933 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |