Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 1,978.00 | 2,000.00 | 1,961.00 | 1,962.00 | 1,962.00 | 201,100 |
30 Apr 2024 | 1,990.00 | 2,003.00 | 1,981.00 | 1,985.00 | 1,985.00 | 233,300 |
26 Apr 2024 | 1,979.00 | 1,985.00 | 1,956.00 | 1,980.00 | 1,980.00 | 133,700 |
25 Apr 2024 | 1,986.00 | 2,004.00 | 1,976.00 | 1,978.00 | 1,978.00 | 203,300 |
24 Apr 2024 | 1,995.00 | 1,995.00 | 1,967.00 | 1,979.00 | 1,979.00 | 254,700 |
23 Apr 2024 | 1,991.00 | 2,007.00 | 1,977.00 | 1,988.00 | 1,988.00 | 239,100 |
22 Apr 2024 | 1,962.00 | 2,001.00 | 1,959.00 | 2,001.00 | 2,001.00 | 285,100 |
19 Apr 2024 | 1,933.00 | 1,949.00 | 1,881.00 | 1,919.00 | 1,919.00 | 276,100 |
18 Apr 2024 | 1,880.00 | 1,956.00 | 1,860.00 | 1,944.00 | 1,944.00 | 301,900 |
17 Apr 2024 | 1,861.00 | 1,885.00 | 1,848.00 | 1,855.00 | 1,855.00 | 302,900 |
16 Apr 2024 | 1,944.00 | 1,954.00 | 1,880.00 | 1,890.00 | 1,890.00 | 305,000 |
15 Apr 2024 | 1,989.00 | 1,989.00 | 1,947.00 | 1,971.00 | 1,971.00 | 303,500 |
12 Apr 2024 | 1,985.00 | 2,007.00 | 1,970.00 | 2,004.00 | 2,004.00 | 439,400 |
11 Apr 2024 | 1,870.00 | 1,966.00 | 1,856.00 | 1,965.00 | 1,965.00 | 439,100 |
10 Apr 2024 | 1,869.00 | 1,893.00 | 1,869.00 | 1,875.00 | 1,875.00 | 127,500 |
09 Apr 2024 | 1,866.00 | 1,871.00 | 1,841.00 | 1,853.00 | 1,853.00 | 139,600 |
08 Apr 2024 | 1,856.00 | 1,866.00 | 1,844.00 | 1,866.00 | 1,866.00 | 121,000 |
05 Apr 2024 | 1,821.00 | 1,854.00 | 1,807.00 | 1,842.00 | 1,842.00 | 233,500 |
04 Apr 2024 | 1,831.00 | 1,831.00 | 1,792.00 | 1,826.00 | 1,826.00 | 345,200 |
03 Apr 2024 | 1,830.00 | 1,845.00 | 1,824.00 | 1,834.00 | 1,834.00 | 336,300 |
02 Apr 2024 | 1,885.00 | 1,885.00 | 1,840.00 | 1,851.00 | 1,851.00 | 350,300 |
01 Apr 2024 | 1,929.00 | 1,939.00 | 1,887.00 | 1,895.00 | 1,895.00 | 241,700 |
29 Mar 2024 | 1,905.00 | 1,940.00 | 1,902.00 | 1,930.00 | 1,930.00 | 195,400 |
28 Mar 2024 | 1,905.00 | 1,933.00 | 1,892.00 | 1,897.00 | 1,897.00 | 297,000 |
28 Mar 2024 | 17 Dividend | |||||
27 Mar 2024 | 1,871.00 | 1,921.00 | 1,870.00 | 1,902.00 | 1,885.00 | 554,200 |
26 Mar 2024 | 1,916.00 | 1,926.00 | 1,870.00 | 1,870.00 | 1,853.29 | 362,600 |
25 Mar 2024 | 1,958.00 | 1,972.00 | 1,928.00 | 1,928.00 | 1,910.77 | 353,900 |
22 Mar 2024 | 1,962.00 | 1,972.00 | 1,942.00 | 1,972.00 | 1,954.37 | 313,300 |
21 Mar 2024 | 1,946.00 | 1,962.00 | 1,934.00 | 1,948.00 | 1,930.59 | 353,100 |
19 Mar 2024 | 1,930.00 | 1,954.00 | 1,916.00 | 1,926.00 | 1,908.79 | 277,300 |
18 Mar 2024 | 1,920.00 | 1,932.00 | 1,903.00 | 1,930.00 | 1,912.75 | 339,000 |
15 Mar 2024 | 1,880.00 | 1,910.00 | 1,870.00 | 1,900.00 | 1,883.02 | 264,900 |
14 Mar 2024 | 1,873.00 | 1,887.00 | 1,856.00 | 1,887.00 | 1,870.13 | 223,600 |
13 Mar 2024 | 1,893.00 | 1,896.00 | 1,845.00 | 1,859.00 | 1,842.38 | 210,200 |
12 Mar 2024 | 1,862.00 | 1,892.00 | 1,830.00 | 1,890.00 | 1,873.11 | 298,300 |
11 Mar 2024 | 1,894.00 | 1,900.00 | 1,847.00 | 1,857.00 | 1,840.40 | 298,000 |
08 Mar 2024 | 1,872.00 | 1,918.00 | 1,851.00 | 1,909.00 | 1,891.94 | 378,200 |
07 Mar 2024 | 1,916.00 | 1,920.00 | 1,865.00 | 1,881.00 | 1,864.19 | 491,000 |
06 Mar 2024 | 1,871.00 | 1,914.00 | 1,846.00 | 1,913.00 | 1,895.90 | 351,400 |
05 Mar 2024 | 1,868.00 | 1,891.00 | 1,840.00 | 1,875.00 | 1,858.24 | 313,700 |
04 Mar 2024 | 1,892.00 | 1,906.00 | 1,863.00 | 1,864.00 | 1,847.34 | 378,800 |
01 Mar 2024 | 1,941.00 | 1,947.00 | 1,881.00 | 1,891.00 | 1,874.10 | 613,900 |
29 Feb 2024 | 1,975.00 | 1,985.00 | 1,923.00 | 1,937.00 | 1,919.69 | 387,000 |
28 Feb 2024 | 1,918.00 | 1,976.00 | 1,911.00 | 1,962.00 | 1,944.46 | 453,500 |
27 Feb 2024 | 1,970.00 | 1,982.00 | 1,908.00 | 1,916.00 | 1,898.87 | 589,100 |
26 Feb 2024 | 1,950.00 | 1,958.00 | 1,902.00 | 1,945.00 | 1,927.62 | 796,200 |
22 Feb 2024 | 1,977.00 | 1,999.00 | 1,960.00 | 1,962.00 | 1,944.46 | 447,200 |
21 Feb 2024 | 2,002.00 | 2,013.00 | 1,942.00 | 1,947.00 | 1,929.60 | 952,100 |
20 Feb 2024 | 2,127.00 | 2,129.00 | 2,025.00 | 2,025.00 | 2,006.90 | 616,200 |
19 Feb 2024 | 2,066.00 | 2,124.00 | 2,058.00 | 2,116.00 | 2,097.09 | 244,900 |
16 Feb 2024 | 2,049.00 | 2,082.00 | 2,010.00 | 2,067.00 | 2,048.53 | 415,500 |
15 Feb 2024 | 2,191.00 | 2,199.00 | 2,056.00 | 2,060.00 | 2,041.59 | 498,600 |
14 Feb 2024 | 2,140.00 | 2,212.00 | 2,115.00 | 2,201.00 | 2,181.33 | 407,800 |
13 Feb 2024 | 2,349.00 | 2,349.00 | 2,141.00 | 2,155.00 | 2,135.74 | 856,100 |
09 Feb 2024 | 2,301.00 | 2,360.00 | 2,280.00 | 2,331.00 | 2,310.17 | 220,500 |
08 Feb 2024 | 2,360.00 | 2,368.00 | 2,310.00 | 2,325.00 | 2,304.22 | 265,700 |
07 Feb 2024 | 2,450.00 | 2,451.00 | 2,377.00 | 2,379.00 | 2,357.74 | 231,400 |
06 Feb 2024 | 2,480.00 | 2,511.00 | 2,468.00 | 2,477.00 | 2,454.86 | 115,200 |
05 Feb 2024 | 2,471.00 | 2,506.00 | 2,462.00 | 2,499.00 | 2,476.66 | 197,500 |
02 Feb 2024 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | 2,462.79 | 14,100 |
01 Feb 2024 | 2,380.00 | 2,451.00 | 2,380.00 | 2,426.00 | 2,404.32 | 126,900 |
31 Jan 2024 | 2,365.00 | 2,421.00 | 2,362.00 | 2,421.00 | 2,399.36 | 132,700 |
30 Jan 2024 | 2,418.00 | 2,419.00 | 2,376.00 | 2,376.00 | 2,354.76 | 145,000 |
29 Jan 2024 | 2,315.00 | 2,430.00 | 2,314.00 | 2,418.00 | 2,396.39 | 240,600 |
26 Jan 2024 | 2,304.00 | 2,321.00 | 2,281.00 | 2,297.00 | 2,276.47 | 128,000 |
25 Jan 2024 | 2,243.00 | 2,304.00 | 2,241.00 | 2,297.00 | 2,276.47 | 135,000 |
24 Jan 2024 | 2,287.00 | 2,303.00 | 2,242.00 | 2,243.00 | 2,222.95 | 165,400 |
23 Jan 2024 | 2,376.00 | 2,377.00 | 2,302.00 | 2,307.00 | 2,286.38 | 177,900 |
22 Jan 2024 | 2,357.00 | 2,366.00 | 2,332.00 | 2,350.00 | 2,329.00 | 133,900 |
19 Jan 2024 | 2,358.00 | 2,359.00 | 2,302.00 | 2,323.00 | 2,302.24 | 183,300 |
18 Jan 2024 | 2,333.00 | 2,379.00 | 2,326.00 | 2,376.00 | 2,354.76 | 107,100 |
17 Jan 2024 | 2,342.00 | 2,363.00 | 2,315.00 | 2,327.00 | 2,306.20 | 159,400 |
16 Jan 2024 | 2,282.00 | 2,371.00 | 2,272.00 | 2,333.00 | 2,312.15 | 145,600 |
15 Jan 2024 | 2,282.00 | 2,314.00 | 2,272.00 | 2,310.00 | 2,289.35 | 38,900 |
12 Jan 2024 | 2,275.00 | 2,313.00 | 2,252.00 | 2,276.00 | 2,255.66 | 183,700 |
11 Jan 2024 | 2,301.00 | 2,340.00 | 2,269.00 | 2,269.00 | 2,248.72 | 287,200 |
10 Jan 2024 | 2,247.00 | 2,297.00 | 2,232.00 | 2,270.00 | 2,249.71 | 182,900 |
09 Jan 2024 | 2,153.00 | 2,249.00 | 2,151.00 | 2,248.00 | 2,227.91 | 193,200 |
05 Jan 2024 | 2,182.00 | 2,197.00 | 2,143.00 | 2,153.00 | 2,133.76 | 165,500 |
04 Jan 2024 | 2,130.00 | 2,170.00 | 2,093.00 | 2,162.00 | 2,142.68 | 157,300 |
29 Dec 2023 | 2,139.00 | 2,162.00 | 2,111.00 | 2,122.00 | 2,103.03 | 170,500 |
28 Dec 2023 | 2,095.00 | 2,139.00 | 2,085.00 | 2,139.00 | 2,119.88 | 131,200 |
27 Dec 2023 | 2,053.00 | 2,087.00 | 2,050.00 | 2,087.00 | 2,068.35 | 183,400 |
26 Dec 2023 | 2,070.00 | 2,113.00 | 2,053.00 | 2,068.00 | 2,049.52 | 189,600 |
25 Dec 2023 | 2,120.00 | 2,130.00 | 2,047.00 | 2,048.00 | 2,029.70 | 219,400 |
22 Dec 2023 | 2,117.00 | 2,152.00 | 2,107.00 | 2,113.00 | 2,094.11 | 147,700 |
21 Dec 2023 | 2,120.00 | 2,169.00 | 2,102.00 | 2,135.00 | 2,115.92 | 154,900 |
20 Dec 2023 | 2,172.00 | 2,188.00 | 2,132.00 | 2,132.00 | 2,112.94 | 200,200 |
19 Dec 2023 | 2,190.00 | 2,200.00 | 2,164.00 | 2,190.00 | 2,170.43 | 133,900 |
18 Dec 2023 | 2,211.00 | 2,211.00 | 2,165.00 | 2,191.00 | 2,171.42 | 166,400 |
15 Dec 2023 | 2,190.00 | 2,234.00 | 2,179.00 | 2,227.00 | 2,207.10 | 166,300 |
14 Dec 2023 | 2,291.00 | 2,309.00 | 2,194.00 | 2,209.00 | 2,189.26 | 218,400 |
13 Dec 2023 | 2,290.00 | 2,324.00 | 2,281.00 | 2,303.00 | 2,282.42 | 104,500 |
12 Dec 2023 | 2,288.00 | 2,332.00 | 2,285.00 | 2,285.00 | 2,264.58 | 169,200 |
11 Dec 2023 | 2,306.00 | 2,345.00 | 2,293.00 | 2,318.00 | 2,297.28 | 175,100 |
08 Dec 2023 | 2,296.00 | 2,355.00 | 2,271.00 | 2,296.00 | 2,275.48 | 213,500 |
07 Dec 2023 | 2,352.00 | 2,367.00 | 2,310.00 | 2,310.00 | 2,289.35 | 194,200 |
06 Dec 2023 | 2,320.00 | 2,398.00 | 2,320.00 | 2,394.00 | 2,372.60 | 214,100 |
05 Dec 2023 | 2,424.00 | 2,441.00 | 2,355.00 | 2,363.00 | 2,341.88 | 203,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |