Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2,388.50 | 2,432.50 | 2,385.50 | 2,424.00 | 2,424.00 | 4,841,100 |
09 May 2024 | 2,379.50 | 2,379.50 | 2,347.50 | 2,368.00 | 2,368.00 | 3,769,100 |
08 May 2024 | 2,364.50 | 2,373.50 | 2,331.00 | 2,333.50 | 2,333.50 | 3,599,400 |
07 May 2024 | 2,383.00 | 2,388.50 | 2,319.50 | 2,360.00 | 2,360.00 | 5,100,200 |
02 May 2024 | 2,321.00 | 2,351.50 | 2,313.00 | 2,337.00 | 2,337.00 | 5,039,200 |
01 May 2024 | 2,360.00 | 2,367.50 | 2,314.50 | 2,351.00 | 2,351.00 | 5,706,800 |
30 Apr 2024 | 2,373.00 | 2,412.00 | 2,360.00 | 2,392.50 | 2,392.50 | 6,553,200 |
26 Apr 2024 | 2,363.00 | 2,396.00 | 2,358.00 | 2,373.00 | 2,373.00 | 6,020,900 |
25 Apr 2024 | 2,420.00 | 2,426.50 | 2,359.50 | 2,360.00 | 2,360.00 | 5,621,500 |
24 Apr 2024 | 2,429.00 | 2,449.00 | 2,421.50 | 2,435.00 | 2,435.00 | 4,600,400 |
23 Apr 2024 | 2,420.00 | 2,428.00 | 2,393.00 | 2,395.50 | 2,395.50 | 5,429,700 |
22 Apr 2024 | 2,391.00 | 2,441.50 | 2,346.00 | 2,389.50 | 2,389.50 | 10,103,700 |
19 Apr 2024 | 2,350.00 | 2,498.00 | 2,320.00 | 2,409.00 | 2,409.00 | 28,033,000 |
18 Apr 2024 | 2,328.00 | 2,384.00 | 2,305.50 | 2,373.00 | 2,373.00 | 9,650,600 |
17 Apr 2024 | 2,473.00 | 2,493.00 | 2,403.50 | 2,428.00 | 2,428.00 | 8,699,200 |
16 Apr 2024 | 2,558.00 | 2,563.50 | 2,485.50 | 2,494.50 | 2,494.50 | 10,274,100 |
15 Apr 2024 | 2,599.00 | 2,628.00 | 2,567.00 | 2,587.50 | 2,587.50 | 9,349,800 |
12 Apr 2024 | 2,566.50 | 2,598.00 | 2,539.50 | 2,594.50 | 2,594.50 | 7,536,500 |
11 Apr 2024 | 2,503.50 | 2,599.00 | 2,498.00 | 2,568.00 | 2,568.00 | 12,638,000 |
10 Apr 2024 | 2,438.50 | 2,475.00 | 2,435.00 | 2,472.50 | 2,472.50 | 4,472,800 |
09 Apr 2024 | 2,488.50 | 2,488.50 | 2,451.50 | 2,467.50 | 2,467.50 | 4,628,700 |
08 Apr 2024 | 2,497.00 | 2,503.00 | 2,426.00 | 2,460.00 | 2,460.00 | 9,821,000 |
05 Apr 2024 | 2,477.00 | 2,530.00 | 2,455.50 | 2,470.00 | 2,470.00 | 14,808,800 |
04 Apr 2024 | 2,444.00 | 2,491.50 | 2,440.00 | 2,469.50 | 2,469.50 | 10,420,900 |
03 Apr 2024 | 2,395.00 | 2,440.00 | 2,377.50 | 2,400.00 | 2,400.00 | 12,685,500 |
02 Apr 2024 | 2,320.00 | 2,346.00 | 2,299.00 | 2,324.50 | 2,324.50 | 6,522,000 |
01 Apr 2024 | 2,372.00 | 2,372.50 | 2,257.00 | 2,279.00 | 2,279.00 | 10,850,300 |
29 Mar 2024 | 2,349.50 | 2,379.00 | 2,327.00 | 2,348.00 | 2,348.00 | 6,187,300 |
28 Mar 2024 | 2,277.50 | 2,321.50 | 2,272.00 | 2,299.50 | 2,299.50 | 7,133,100 |
27 Mar 2024 | 2,285.00 | 2,301.50 | 2,269.50 | 2,269.50 | 2,269.50 | 5,403,200 |
26 Mar 2024 | 2,301.00 | 2,306.00 | 2,265.00 | 2,270.00 | 2,270.00 | 4,721,200 |
25 Mar 2024 | 2,289.00 | 2,292.50 | 2,270.00 | 2,275.00 | 2,275.00 | 4,219,400 |
22 Mar 2024 | 2,311.00 | 2,325.00 | 2,263.50 | 2,284.00 | 2,284.00 | 5,957,600 |
21 Mar 2024 | 2,267.50 | 2,313.50 | 2,251.50 | 2,311.00 | 2,311.00 | 8,431,000 |
19 Mar 2024 | 2,226.50 | 2,285.00 | 2,222.00 | 2,267.50 | 2,267.50 | 8,852,100 |
18 Mar 2024 | 2,207.00 | 2,226.00 | 2,185.00 | 2,205.00 | 2,205.00 | 5,920,300 |
15 Mar 2024 | 2,147.00 | 2,239.50 | 2,143.00 | 2,206.00 | 2,206.00 | 21,225,900 |
14 Mar 2024 | 2,092.00 | 2,149.00 | 2,084.50 | 2,112.00 | 2,112.00 | 8,877,300 |
13 Mar 2024 | 2,079.00 | 2,096.00 | 2,037.50 | 2,054.50 | 2,054.50 | 5,027,600 |
12 Mar 2024 | 2,058.50 | 2,072.50 | 2,022.50 | 2,064.00 | 2,064.00 | 6,851,900 |
11 Mar 2024 | 2,126.00 | 2,130.50 | 2,035.50 | 2,059.50 | 2,059.50 | 9,571,200 |
08 Mar 2024 | 2,148.50 | 2,174.00 | 2,132.00 | 2,169.00 | 2,169.00 | 6,404,500 |
07 Mar 2024 | 2,159.00 | 2,178.00 | 2,145.50 | 2,154.00 | 2,154.00 | 6,710,000 |
06 Mar 2024 | 2,118.00 | 2,149.00 | 2,107.00 | 2,145.50 | 2,145.50 | 6,127,200 |
05 Mar 2024 | 2,071.00 | 2,128.00 | 2,069.00 | 2,109.00 | 2,109.00 | 7,912,800 |
04 Mar 2024 | 2,095.00 | 2,123.00 | 2,072.50 | 2,080.50 | 2,080.50 | 7,944,900 |
01 Mar 2024 | 2,013.00 | 2,084.50 | 2,013.00 | 2,068.00 | 2,068.00 | 10,894,100 |
29 Feb 2024 | 2,036.00 | 2,050.00 | 1,990.50 | 2,011.00 | 2,011.00 | 11,897,200 |
28 Feb 2024 | 2,000.00 | 2,013.50 | 1,984.50 | 2,000.50 | 2,000.50 | 19,063,900 |
27 Feb 2024 | 1,983.00 | 2,002.50 | 1,980.50 | 1,990.00 | 1,990.00 | 6,407,200 |
26 Feb 2024 | 2,018.50 | 2,023.50 | 1,981.00 | 1,984.00 | 1,984.00 | 8,323,800 |
22 Feb 2024 | 2,005.50 | 2,019.50 | 2,000.00 | 2,016.50 | 2,016.50 | 7,730,600 |
21 Feb 2024 | 2,000.00 | 2,008.00 | 1,968.00 | 1,980.00 | 1,980.00 | 9,860,800 |
20 Feb 2024 | 2,042.00 | 2,042.50 | 2,008.50 | 2,019.00 | 2,019.00 | 4,548,300 |
19 Feb 2024 | 2,000.00 | 2,039.50 | 1,995.00 | 2,033.50 | 2,033.50 | 5,756,000 |
16 Feb 2024 | 1,964.00 | 2,014.00 | 1,960.50 | 1,998.50 | 1,998.50 | 11,800,500 |
15 Feb 2024 | 1,967.50 | 1,971.50 | 1,923.00 | 1,933.00 | 1,933.00 | 9,352,300 |
14 Feb 2024 | 2,024.50 | 2,031.50 | 1,965.00 | 1,975.00 | 1,975.00 | 10,716,700 |
13 Feb 2024 | 2,010.00 | 2,050.00 | 1,976.50 | 2,013.50 | 2,013.50 | 18,424,000 |
09 Feb 2024 | 2,029.00 | 2,050.50 | 1,988.50 | 1,995.50 | 1,995.50 | 8,888,700 |
08 Feb 2024 | 2,038.00 | 2,040.00 | 2,005.00 | 2,006.00 | 2,006.00 | 5,166,200 |
07 Feb 2024 | 2,016.50 | 2,031.50 | 1,999.50 | 2,024.50 | 2,024.50 | 7,226,200 |
06 Feb 2024 | 2,015.50 | 2,026.00 | 1,977.00 | 1,977.00 | 1,977.00 | 7,363,100 |
05 Feb 2024 | 2,033.50 | 2,036.50 | 2,009.00 | 2,026.00 | 2,026.00 | 4,276,700 |
02 Feb 2024 | 2,018.00 | 2,023.00 | 2,003.50 | 2,020.50 | 2,020.50 | 5,253,900 |
01 Feb 2024 | 2,025.00 | 2,043.00 | 2,020.50 | 2,039.00 | 2,039.00 | 4,204,200 |
31 Jan 2024 | 2,055.00 | 2,057.00 | 2,038.00 | 2,045.00 | 2,045.00 | 4,634,400 |
30 Jan 2024 | 2,050.00 | 2,062.00 | 2,040.50 | 2,053.50 | 2,053.50 | 4,937,000 |
29 Jan 2024 | 2,034.00 | 2,074.50 | 2,032.00 | 2,066.00 | 2,066.00 | 11,397,300 |
26 Jan 2024 | 2,025.00 | 2,041.00 | 1,983.50 | 1,984.50 | 1,984.50 | 7,626,000 |
25 Jan 2024 | 2,015.00 | 2,021.50 | 1,989.00 | 1,989.00 | 1,989.00 | 4,801,600 |
24 Jan 2024 | 2,004.00 | 2,016.50 | 1,993.00 | 1,998.50 | 1,998.50 | 5,160,900 |
23 Jan 2024 | 2,011.00 | 2,021.50 | 1,988.00 | 1,998.00 | 1,998.00 | 6,041,700 |
22 Jan 2024 | 1,987.00 | 2,001.50 | 1,973.50 | 2,001.50 | 2,001.50 | 7,361,500 |
19 Jan 2024 | 1,998.00 | 1,998.50 | 1,980.50 | 1,992.50 | 1,992.50 | 6,818,400 |
18 Jan 2024 | 1,990.50 | 1,990.50 | 1,990.50 | 1,990.50 | 1,990.50 | 8,020,600 |
17 Jan 2024 | 2,055.00 | 2,062.50 | 2,005.50 | 2,005.50 | 2,005.50 | 8,496,500 |
16 Jan 2024 | 2,051.00 | 2,057.50 | 2,033.00 | 2,054.00 | 2,054.00 | 6,625,200 |
15 Jan 2024 | 2,039.00 | 2,044.50 | 2,028.00 | 2,042.50 | 2,042.50 | 2,664,800 |
12 Jan 2024 | 1,991.00 | 2,010.50 | 1,968.00 | 2,010.50 | 2,010.50 | 10,343,200 |
11 Jan 2024 | 1,964.50 | 1,980.50 | 1,952.00 | 1,957.50 | 1,957.50 | 6,515,500 |
10 Jan 2024 | 1,952.00 | 1,957.50 | 1,941.00 | 1,951.00 | 1,951.00 | 6,063,100 |
09 Jan 2024 | 1,956.00 | 1,973.00 | 1,939.00 | 1,952.50 | 1,952.50 | 6,880,100 |
05 Jan 2024 | 1,967.50 | 1,981.50 | 1,958.50 | 1,981.50 | 1,981.50 | 5,544,800 |
04 Jan 2024 | 1,944.50 | 1,987.50 | 1,922.50 | 1,981.50 | 1,981.50 | 11,536,700 |
29 Dec 2023 | 1,903.00 | 1,922.50 | 1,893.50 | 1,904.50 | 1,904.50 | 6,485,000 |
28 Dec 2023 | 1,915.00 | 1,927.50 | 1,903.50 | 1,924.50 | 1,924.50 | 6,523,100 |
28 Dec 2023 | 37 Dividend | |||||
27 Dec 2023 | 1,964.50 | 1,981.00 | 1,957.50 | 1,974.50 | 1,937.50 | 8,617,200 |
26 Dec 2023 | 1,943.00 | 1,951.50 | 1,933.00 | 1,945.50 | 1,909.04 | 4,955,200 |
25 Dec 2023 | 1,935.50 | 1,943.00 | 1,925.50 | 1,934.00 | 1,897.76 | 3,604,700 |
22 Dec 2023 | 1,926.00 | 1,941.00 | 1,921.50 | 1,928.50 | 1,892.36 | 4,122,300 |
21 Dec 2023 | 1,930.00 | 1,942.00 | 1,921.50 | 1,923.50 | 1,887.46 | 5,312,400 |
20 Dec 2023 | 1,949.50 | 1,969.50 | 1,941.00 | 1,945.50 | 1,909.04 | 8,842,200 |
19 Dec 2023 | 1,931.50 | 1,933.00 | 1,892.50 | 1,918.50 | 1,882.55 | 7,071,300 |
18 Dec 2023 | 1,890.00 | 1,894.50 | 1,873.00 | 1,892.50 | 1,857.04 | 5,098,200 |
15 Dec 2023 | 1,881.00 | 1,927.00 | 1,867.50 | 1,900.00 | 1,864.40 | 11,688,000 |
14 Dec 2023 | 1,896.00 | 1,898.00 | 1,830.50 | 1,843.50 | 1,808.95 | 8,183,500 |
13 Dec 2023 | 1,892.00 | 1,902.00 | 1,868.50 | 1,883.00 | 1,847.71 | 11,851,600 |
12 Dec 2023 | 1,935.00 | 1,937.00 | 1,912.00 | 1,921.00 | 1,885.00 | 10,406,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |