Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 3,674.00 | 3,790.68 | 3,623.87 | 3,790.68 | 3,790.68 | 225 |
08 May 2024 | 3,615.00 | 3,650.00 | 3,573.03 | 3,628.24 | 3,628.24 | 250 |
07 May 2024 | 3,592.99 | 3,615.12 | 3,555.09 | 3,605.22 | 3,605.22 | 214 |
03 May 2024 | 3,537.55 | 3,747.77 | 3,537.55 | 3,627.72 | 3,627.72 | 477 |
02 May 2024 | 3,464.99 | 3,464.99 | 3,387.30 | 3,405.05 | 3,405.05 | 331 |
01 May 2024 | 3,437.25 | 3,460.42 | 3,403.00 | 3,421.00 | 3,421.00 | 41 |
30 Apr 2024 | 3,512.79 | 3,520.05 | 3,482.50 | 3,485.05 | 3,485.05 | 180 |
29 Apr 2024 | 3,540.20 | 3,540.20 | 3,487.00 | 3,510.40 | 3,510.40 | 7,071 |
26 Apr 2024 | 3,484.23 | 3,550.00 | 3,484.23 | 3,525.18 | 3,525.18 | 174 |
25 Apr 2024 | 3,522.72 | 3,531.63 | 3,466.13 | 3,522.25 | 3,522.25 | 176 |
24 Apr 2024 | 3,505.25 | 3,563.40 | 3,505.25 | 3,529.25 | 3,529.25 | 207 |
23 Apr 2024 | 3,463.00 | 3,536.07 | 3,463.00 | 3,536.07 | 3,536.07 | 45,600 |
22 Apr 2024 | 3,414.82 | 3,489.69 | 3,414.82 | 3,489.69 | 3,489.69 | 23,181 |
19 Apr 2024 | 3,460.51 | 3,476.29 | 3,410.95 | 3,417.00 | 3,417.00 | 295 |
18 Apr 2024 | 3,470.00 | 3,487.30 | 3,436.80 | 3,436.80 | 3,436.80 | 380 |
17 Apr 2024 | 3,500.00 | 3,500.00 | 3,435.04 | 3,453.89 | 3,453.89 | 141 |
16 Apr 2024 | 3,462.60 | 3,509.47 | 3,451.00 | 3,485.00 | 3,485.00 | 32,152 |
15 Apr 2024 | 3,585.00 | 3,623.65 | 3,489.35 | 3,489.35 | 3,489.35 | 175 |
12 Apr 2024 | 3,594.37 | 3,611.46 | 3,508.04 | 3,519.55 | 3,519.55 | 240 |
11 Apr 2024 | 3,600.00 | 3,645.00 | 3,573.02 | 3,645.00 | 3,645.00 | 82 |
10 Apr 2024 | 3,531.00 | 3,612.97 | 3,531.00 | 3,565.85 | 3,565.85 | 185 |
09 Apr 2024 | 3,630.87 | 3,630.87 | 3,530.33 | 3,560.09 | 3,560.09 | 141 |
08 Apr 2024 | 3,588.28 | 3,620.48 | 3,581.69 | 3,607.17 | 3,607.17 | 173 |
05 Apr 2024 | 3,548.89 | 3,615.00 | 3,525.00 | 3,603.10 | 3,603.10 | 297 |
04 Apr 2024 | 3,671.95 | 3,671.95 | 3,617.01 | 3,634.95 | 3,634.95 | 243 |
03 Apr 2024 | 3,599.00 | 3,646.63 | 3,570.00 | 3,643.39 | 3,643.39 | 196 |
02 Apr 2024 | 3,527.71 | 3,574.01 | 3,510.89 | 3,563.32 | 3,563.32 | 322 |
28 Mar 2024 | 3,690.00 | 3,704.53 | 3,631.25 | 3,639.45 | 3,639.45 | 181 |
27 Mar 2024 | 3,700.00 | 3,711.00 | 3,662.81 | 3,670.87 | 3,670.87 | 286 |
26 Mar 2024 | 3,649.00 | 3,690.26 | 3,627.00 | 3,656.25 | 3,656.25 | 512 |
25 Mar 2024 | 3,616.43 | 3,625.00 | 3,568.05 | 3,620.89 | 3,620.89 | 28,351 |
22 Mar 2024 | 3,634.11 | 3,644.23 | 3,607.64 | 3,632.07 | 3,632.07 | 243 |
21 Mar 2024 | 3,618.89 | 3,660.00 | 3,580.00 | 3,643.87 | 3,643.87 | 265 |
20 Mar 2024 | 3,510.08 | 3,625.00 | 3,500.23 | 3,601.44 | 3,601.44 | 263 |
19 Mar 2024 | 3,463.65 | 3,505.87 | 3,442.99 | 3,501.67 | 3,501.67 | 361 |
18 Mar 2024 | 3,466.52 | 3,479.09 | 3,431.67 | 3,462.21 | 3,462.21 | 130 |
15 Mar 2024 | 3,498.29 | 3,498.86 | 3,440.00 | 3,450.02 | 3,450.02 | 274 |
14 Mar 2024 | 3,550.00 | 3,550.00 | 3,502.14 | 3,522.28 | 3,522.28 | 315 |
13 Mar 2024 | 3,500.00 | 3,519.35 | 3,475.88 | 3,499.87 | 3,499.87 | 161 |
12 Mar 2024 | 3,530.00 | 3,541.21 | 3,512.76 | 3,514.52 | 3,514.52 | 69 |
11 Mar 2024 | 3,477.76 | 3,548.30 | 3,476.08 | 3,492.71 | 3,492.71 | 769 |
08 Mar 2024 | 3,478.00 | 3,507.45 | 3,450.23 | 3,497.67 | 3,497.67 | 226 |
07 Mar 2024 | 3,450.00 | 3,472.68 | 3,405.00 | 3,470.04 | 3,470.04 | 211 |
07 Mar 2024 | 8.75 Dividend | |||||
06 Mar 2024 | 3,433.00 | 3,449.79 | 3,395.83 | 3,408.78 | 3,400.03 | 127 |
05 Mar 2024 | 3,458.58 | 3,470.00 | 3,418.24 | 3,450.66 | 3,441.80 | 311 |
04 Mar 2024 | 3,461.79 | 3,499.96 | 3,452.01 | 3,491.75 | 3,482.79 | 248 |
01 Mar 2024 | 3,482.55 | 3,495.00 | 3,455.02 | 3,484.01 | 3,475.07 | 524 |
29 Feb 2024 | 3,527.00 | 3,527.00 | 3,453.43 | 3,463.27 | 3,454.38 | 91 |
28 Feb 2024 | 3,470.71 | 3,510.00 | 3,458.12 | 3,496.79 | 3,487.81 | 30,195 |
27 Feb 2024 | 3,535.00 | 3,535.00 | 3,469.00 | 3,484.64 | 3,475.70 | 207 |
26 Feb 2024 | 3,569.09 | 3,586.65 | 3,518.61 | 3,541.48 | 3,532.39 | 499 |
23 Feb 2024 | 3,717.14 | 3,717.14 | 3,510.85 | 3,510.85 | 3,501.84 | 1,074 |
22 Feb 2024 | 3,775.00 | 3,905.10 | 3,775.00 | 3,905.10 | 3,895.08 | 467 |
21 Feb 2024 | 3,716.56 | 3,750.00 | 3,704.00 | 3,749.90 | 3,740.27 | 460 |
20 Feb 2024 | 3,717.72 | 3,732.85 | 3,693.00 | 3,694.64 | 3,685.16 | 475 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 3,750.66 | 3,755.00 | 3,720.01 | 3,738.93 | 3,729.33 | 153 |
15 Feb 2024 | 3,752.64 | 3,755.00 | 3,716.17 | 3,731.00 | 3,721.42 | 78 |
14 Feb 2024 | 3,741.21 | 3,770.10 | 3,697.00 | 3,724.38 | 3,714.82 | 382 |
13 Feb 2024 | 3,745.00 | 3,787.24 | 3,714.00 | 3,734.93 | 3,725.34 | 117 |
12 Feb 2024 | 3,757.11 | 3,828.00 | 3,753.21 | 3,813.54 | 3,803.75 | 275 |
09 Feb 2024 | 3,675.00 | 3,840.22 | 3,663.00 | 3,747.43 | 3,737.81 | 782 |
08 Feb 2024 | 3,738.27 | 3,793.70 | 3,716.59 | 3,788.83 | 3,779.10 | 91 |
07 Feb 2024 | 3,656.05 | 3,742.76 | 3,644.94 | 3,729.62 | 3,720.05 | 122 |
06 Feb 2024 | 3,635.00 | 3,654.00 | 3,610.00 | 3,645.85 | 3,636.49 | 175 |
05 Feb 2024 | 3,541.00 | 3,607.13 | 3,535.95 | 3,600.00 | 3,590.76 | 181 |
02 Feb 2024 | 3,538.95 | 3,583.50 | 3,515.02 | 3,566.58 | 3,557.43 | 30,098 |
01 Feb 2024 | 3,592.25 | 3,592.26 | 3,513.47 | 3,525.17 | 3,516.12 | 88 |
31 Jan 2024 | 3,553.00 | 3,553.49 | 3,500.07 | 3,517.53 | 3,508.50 | 108 |
30 Jan 2024 | 3,535.50 | 3,576.00 | 3,525.00 | 3,552.02 | 3,542.90 | 108 |
29 Jan 2024 | 3,522.50 | 3,535.00 | 3,498.00 | 3,534.99 | 3,525.92 | 92 |
26 Jan 2024 | 3,503.25 | 3,533.81 | 3,480.50 | 3,527.51 | 3,518.46 | 711 |
25 Jan 2024 | 3,519.99 | 3,532.10 | 3,492.35 | 3,498.26 | 3,489.28 | 155 |
24 Jan 2024 | 3,499.75 | 3,523.39 | 3,476.75 | 3,496.50 | 3,487.52 | 143 |
23 Jan 2024 | 3,523.25 | 3,530.99 | 3,494.58 | 3,501.06 | 3,492.07 | 101 |
22 Jan 2024 | 3,633.14 | 3,665.22 | 3,489.74 | 3,498.83 | 3,489.85 | 201 |
19 Jan 2024 | 3,548.00 | 3,605.08 | 3,548.00 | 3,602.88 | 3,593.63 | 296 |
18 Jan 2024 | 3,498.00 | 3,530.00 | 3,478.80 | 3,526.00 | 3,516.95 | 154 |
17 Jan 2024 | 3,496.74 | 3,517.49 | 3,461.36 | 3,473.04 | 3,464.13 | 122 |
16 Jan 2024 | 3,497.80 | 3,509.64 | 3,463.21 | 3,501.14 | 3,492.15 | 1,822 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 3,572.19 | 3,572.60 | 3,510.63 | 3,514.99 | 3,505.97 | 34 |
11 Jan 2024 | 3,502.55 | 3,545.42 | 3,485.05 | 3,540.00 | 3,530.91 | 120 |
10 Jan 2024 | 3,493.73 | 3,538.20 | 3,490.00 | 3,526.41 | 3,517.36 | 51 |
09 Jan 2024 | 3,441.00 | 3,484.67 | 3,436.05 | 3,473.94 | 3,465.02 | 33 |
08 Jan 2024 | 3,411.63 | 3,439.63 | 3,397.35 | 3,438.74 | 3,429.91 | 101 |
05 Jan 2024 | 3,419.76 | 3,439.33 | 3,394.88 | 3,394.88 | 3,386.17 | 74 |
04 Jan 2024 | 3,400.03 | 3,442.27 | 3,385.00 | 3,409.89 | 3,401.14 | 105 |
03 Jan 2024 | 3,450.99 | 3,484.50 | 3,411.48 | 3,424.00 | 3,415.21 | 81 |
02 Jan 2024 | 3,520.00 | 3,533.82 | 3,467.97 | 3,468.79 | 3,459.89 | 113 |
29 Dec 2023 | 3,567.98 | 3,575.00 | 3,533.82 | 3,542.05 | 3,532.96 | 47 |
28 Dec 2023 | 3,556.08 | 3,561.00 | 3,538.18 | 3,557.13 | 3,548.00 | 90 |
27 Dec 2023 | 3,590.00 | 3,590.00 | 3,534.50 | 3,538.87 | 3,529.79 | 109 |
22 Dec 2023 | 3,531.13 | 3,562.00 | 3,517.67 | 3,547.61 | 3,538.50 | 257 |
21 Dec 2023 | 3,478.37 | 3,517.27 | 3,478.37 | 3,510.45 | 3,501.44 | 126 |
20 Dec 2023 | 3,536.09 | 3,543.04 | 3,490.65 | 3,508.37 | 3,499.36 | 2,920 |
19 Dec 2023 | 3,487.55 | 3,524.75 | 3,481.00 | 3,522.06 | 3,513.02 | 558 |
18 Dec 2023 | 3,483.88 | 3,494.98 | 3,455.00 | 3,467.43 | 3,458.53 | 11,817 |
15 Dec 2023 | 3,441.89 | 3,494.56 | 3,438.58 | 3,450.12 | 3,441.26 | 129 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |