Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 2,211.00 | 2,222.00 | 2,146.00 | 2,210.00 | 2,210.00 | 12,302 |
17 Apr 2024 | 2,201.00 | 2,230.00 | 2,197.73 | 2,210.20 | 2,210.20 | 14,888 |
16 Apr 2024 | 2,219.00 | 2,238.00 | 2,192.00 | 2,209.31 | 2,209.31 | 20,593 |
15 Apr 2024 | 2,211.00 | 2,254.00 | 2,208.00 | 2,241.77 | 2,241.77 | 200,151 |
12 Apr 2024 | 2,276.00 | 2,296.00 | 2,156.00 | 2,202.00 | 2,202.00 | 18,996 |
11 Apr 2024 | 2,246.00 | 2,272.00 | 2,230.00 | 2,253.03 | 2,253.03 | 11,604 |
11 Apr 2024 | 43 Dividend | |||||
10 Apr 2024 | 2,293.00 | 2,304.00 | 2,252.00 | 2,269.98 | 2,226.98 | 14,828 |
09 Apr 2024 | 2,342.00 | 2,366.00 | 2,282.00 | 2,286.23 | 2,242.92 | 5,767 |
08 Apr 2024 | 2,320.00 | 2,362.00 | 2,308.00 | 2,350.48 | 2,305.96 | 38,438 |
05 Apr 2024 | 2,332.00 | 2,334.00 | 2,280.00 | 2,322.00 | 2,278.01 | 6,385 |
04 Apr 2024 | 2,336.00 | 2,376.00 | 2,322.00 | 2,374.78 | 2,329.80 | 15,399 |
03 Apr 2024 | 2,242.00 | 2,344.00 | 2,244.23 | 2,283.07 | 2,239.82 | 14,167 |
02 Apr 2024 | 2,262.00 | 2,284.00 | 2,232.00 | 2,257.90 | 2,215.13 | 98,759 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 2,226.50 | 2,269.34 | 2,220.00 | 2,253.39 | 2,210.71 | 10,189 |
26 Mar 2024 | 2,210.00 | 2,232.00 | 2,202.00 | 2,220.73 | 2,178.66 | 4,075 |
25 Mar 2024 | 2,216.00 | 2,224.00 | 2,197.00 | 2,211.78 | 2,169.88 | 9,064 |
22 Mar 2024 | 2,186.50 | 2,230.00 | 2,183.00 | 2,219.92 | 2,177.87 | 6,630 |
21 Mar 2024 | 2,181.50 | 2,200.00 | 2,173.00 | 2,175.22 | 2,134.02 | 9,404 |
20 Mar 2024 | 2,208.00 | 2,230.00 | 2,176.00 | 2,194.15 | 2,152.59 | 10,323 |
19 Mar 2024 | 2,152.50 | 2,171.00 | 2,143.00 | 2,149.26 | 2,108.54 | 7,492 |
18 Mar 2024 | 2,167.00 | 2,180.00 | 2,142.00 | 2,145.97 | 2,105.32 | 13,080 |
15 Mar 2024 | 2,151.50 | 2,172.00 | 2,143.00 | 2,163.88 | 2,122.89 | 3,664 |
14 Mar 2024 | 2,148.50 | 2,165.00 | 2,145.00 | 2,156.47 | 2,115.62 | 5,886 |
13 Mar 2024 | 2,154.50 | 2,167.00 | 2,135.00 | 2,145.73 | 2,105.09 | 6,381 |
12 Mar 2024 | 2,140.50 | 2,171.00 | 2,140.00 | 2,158.34 | 2,117.46 | 1,649 |
11 Mar 2024 | 2,143.50 | 2,147.97 | 2,118.00 | 2,137.00 | 2,096.52 | 1,975 |
08 Mar 2024 | 2,156.50 | 2,181.00 | 2,105.00 | 2,160.00 | 2,119.08 | 9,643 |
07 Mar 2024 | 2,160.00 | 2,176.00 | 2,142.00 | 2,154.97 | 2,114.15 | 10,679 |
06 Mar 2024 | 2,156.50 | 2,171.11 | 2,143.00 | 2,171.11 | 2,129.98 | 44,851 |
05 Mar 2024 | 2,205.00 | 2,224.00 | 2,154.00 | 2,163.00 | 2,122.03 | 11,396 |
04 Mar 2024 | 2,164.00 | 2,208.00 | 2,157.00 | 2,200.78 | 2,159.09 | 7,579 |
01 Mar 2024 | 2,213.00 | 2,225.00 | 2,161.00 | 2,195.13 | 2,153.55 | 45,389 |
29 Feb 2024 | 2,234.50 | 2,261.00 | 2,156.00 | 2,177.86 | 2,136.61 | 38,999 |
28 Feb 2024 | 2,214.00 | 2,254.00 | 2,207.00 | 2,230.62 | 2,188.37 | 65,848 |
27 Feb 2024 | 2,226.50 | 2,233.00 | 2,206.00 | 2,216.68 | 2,174.69 | 17,062 |
26 Feb 2024 | 2,251.00 | 2,260.00 | 2,211.00 | 2,247.29 | 2,204.72 | 4,696 |
23 Feb 2024 | 2,261.50 | 2,266.00 | 2,244.97 | 2,252.66 | 2,209.99 | 6,314 |
22 Feb 2024 | 2,255.00 | 2,266.00 | 2,234.00 | 2,263.61 | 2,220.73 | 11,465 |
21 Feb 2024 | 2,210.00 | 2,255.00 | 2,209.00 | 2,233.64 | 2,191.33 | 6,726 |
20 Feb 2024 | 2,198.50 | 2,221.00 | 2,187.00 | 2,202.81 | 2,161.08 | 7,719 |
19 Feb 2024 | 2,195.50 | 2,211.00 | 2,171.00 | 2,173.84 | 2,132.66 | 16,925 |
16 Feb 2024 | 2,215.00 | 2,234.00 | 2,195.00 | 2,208.00 | 2,166.18 | 11,029 |
15 Feb 2024 | 2,181.50 | 2,225.00 | 2,185.00 | 2,206.66 | 2,164.86 | 22,221 |
14 Feb 2024 | 2,151.50 | 2,177.00 | 2,145.00 | 2,163.38 | 2,122.40 | 39,283 |
13 Feb 2024 | 2,175.00 | 2,188.00 | 2,118.00 | 2,141.28 | 2,100.72 | 23,666 |
12 Feb 2024 | 2,156.50 | 2,164.00 | 2,106.00 | 2,125.16 | 2,084.91 | 13,111 |
09 Feb 2024 | 2,090.00 | 2,117.00 | 2,067.00 | 2,104.92 | 2,065.05 | 19,926 |
08 Feb 2024 | 1,991.25 | 2,087.00 | 1,984.00 | 2,019.61 | 1,981.36 | 26,337 |
07 Feb 2024 | 1,846.00 | 2,050.00 | 1,812.00 | 1,963.25 | 1,926.06 | 6,685 |
06 Feb 2024 | 1,881.00 | 1,910.00 | 1,841.00 | 1,850.77 | 1,815.71 | 31,261 |
05 Feb 2024 | 1,887.00 | 1,895.50 | 1,840.72 | 1,873.95 | 1,838.45 | 30,192 |
02 Feb 2024 | 1,923.50 | 1,958.50 | 1,907.00 | 1,911.21 | 1,875.01 | 1,374 |
01 Feb 2024 | 1,886.50 | 1,914.00 | 1,875.00 | 1,886.00 | 1,850.27 | 2,328 |
31 Jan 2024 | 1,887.50 | 1,918.00 | 1,876.00 | 1,889.72 | 1,853.92 | 5,197 |
30 Jan 2024 | 1,892.75 | 1,973.00 | 1,883.50 | 1,898.12 | 1,862.16 | 8,806 |
29 Jan 2024 | 1,868.50 | 1,885.00 | 1,858.50 | 1,866.37 | 1,831.02 | 10,293 |
26 Jan 2024 | 1,847.50 | 1,890.00 | 1,845.50 | 1,869.00 | 1,833.60 | 13,076 |
25 Jan 2024 | 1,821.50 | 1,855.39 | 1,817.00 | 1,855.39 | 1,820.25 | 18,890 |
24 Jan 2024 | 1,833.75 | 1,846.00 | 1,797.00 | 1,826.60 | 1,792.00 | 5,930 |
23 Jan 2024 | 1,837.25 | 1,844.00 | 1,811.40 | 1,823.37 | 1,788.83 | 7,479 |
22 Jan 2024 | 1,823.00 | 1,850.00 | 1,815.50 | 1,826.84 | 1,792.23 | 7,238 |
19 Jan 2024 | 1,833.75 | 1,835.00 | 1,798.00 | 1,800.82 | 1,766.71 | 8,569 |
18 Jan 2024 | 1,778.25 | 1,825.50 | 1,775.50 | 1,817.74 | 1,783.31 | 16,790 |
17 Jan 2024 | 1,757.25 | 1,813.00 | 1,751.82 | 1,791.19 | 1,757.26 | 13,584 |
16 Jan 2024 | 1,858.75 | 1,866.50 | 1,843.50 | 1,862.31 | 1,827.04 | 2,712 |
15 Jan 2024 | 1,868.00 | 1,877.00 | 1,843.00 | 1,862.64 | 1,827.36 | 2,183 |
12 Jan 2024 | 1,852.75 | 1,879.00 | 1,849.00 | 1,865.77 | 1,830.42 | 4,687 |
11 Jan 2024 | 1,894.75 | 1,899.00 | 1,849.50 | 1,861.98 | 1,826.71 | 4,954 |
10 Jan 2024 | 1,857.25 | 1,920.00 | 1,834.00 | 1,873.48 | 1,837.99 | 35,833 |
09 Jan 2024 | 1,925.50 | 1,938.44 | 1,908.00 | 1,934.89 | 1,898.24 | 14,356 |
08 Jan 2024 | 1,902.50 | 1,936.00 | 1,903.00 | 1,919.23 | 1,882.87 | 12,621 |
05 Jan 2024 | 1,858.25 | 1,928.39 | 1,838.50 | 1,928.39 | 1,891.86 | 22,922 |
04 Jan 2024 | 1,918.25 | 1,942.50 | 1,917.50 | 1,936.95 | 1,900.26 | 34,354 |
03 Jan 2024 | 1,951.50 | 1,957.50 | 1,912.00 | 1,925.40 | 1,888.93 | 5,736 |
02 Jan 2024 | 1,973.00 | 1,984.00 | 1,950.50 | 1,959.99 | 1,922.87 | 3,147 |
29 Dec 2023 | 1,977.00 | 1,991.00 | 1,967.00 | 1,977.27 | 1,939.81 | 2,421 |
28 Dec 2023 | 1,977.00 | 1,992.50 | 1,960.00 | 1,979.83 | 1,942.33 | 3,069 |
27 Dec 2023 | 1,976.00 | 2,005.00 | 1,978.50 | 1,987.50 | 1,949.85 | 907 |
22 Dec 2023 | 1,960.25 | 1,990.00 | 1,954.00 | 1,977.35 | 1,939.89 | 1,613 |
21 Dec 2023 | 1,968.25 | 1,980.00 | 1,955.50 | 1,969.10 | 1,931.80 | 4,470 |
20 Dec 2023 | 1,976.75 | 1,995.00 | 1,957.50 | 1,978.17 | 1,940.70 | 6,960 |
19 Dec 2023 | 1,950.75 | 1,973.07 | 1,945.00 | 1,966.93 | 1,929.67 | 8,555 |
18 Dec 2023 | 1,954.50 | 1,978.50 | 1,945.50 | 1,950.00 | 1,913.06 | 7,052 |
15 Dec 2023 | 1,961.00 | 1,991.50 | 1,950.50 | 1,974.59 | 1,937.18 | 22,102 |
14 Dec 2023 | 1,929.50 | 1,977.50 | 1,928.81 | 1,950.73 | 1,913.78 | 16,047 |
13 Dec 2023 | 1,906.00 | 1,925.00 | 1,891.37 | 1,891.37 | 1,855.54 | 3,579 |
12 Dec 2023 | 1,817.25 | 1,903.50 | 1,762.50 | 1,891.38 | 1,855.55 | 13,330 |
11 Dec 2023 | 1,895.75 | 1,941.50 | 1,885.50 | 1,930.59 | 1,894.02 | 3,226 |
08 Dec 2023 | 1,922.00 | 1,925.00 | 1,878.00 | 1,902.64 | 1,866.60 | 14,844 |
07 Dec 2023 | 1,877.25 | 1,916.00 | 1,863.50 | 1,879.81 | 1,844.20 | 5,934 |
06 Dec 2023 | 1,893.75 | 1,959.00 | 1,885.00 | 1,946.50 | 1,909.63 | 17,171 |
05 Dec 2023 | 1,859.25 | 1,898.04 | 1,850.00 | 1,898.00 | 1,862.05 | 7,331 |
04 Dec 2023 | 1,887.00 | 1,900.50 | 1,862.00 | 1,872.92 | 1,837.44 | 13,512 |
01 Dec 2023 | 1,832.25 | 1,905.00 | 1,825.00 | 1,899.50 | 1,863.52 | 18,034 |
30 Nov 2023 | 1,823.50 | 1,874.00 | 1,817.50 | 1,849.00 | 1,813.97 | 44,030 |
29 Nov 2023 | 1,785.00 | 1,827.00 | 1,780.00 | 1,812.47 | 1,778.14 | 18,570 |
28 Nov 2023 | 1,735.75 | 1,775.00 | 1,728.50 | 1,758.34 | 1,725.03 | 12,827 |
27 Nov 2023 | 1,715.25 | 1,738.00 | 1,698.50 | 1,727.18 | 1,694.46 | 24,232 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |