Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 2,200.00 | 2,233.00 | 2,199.50 | 2,218.50 | 2,218.50 | 840,200 |
10 May 2024 | 2,190.00 | 2,218.50 | 2,188.50 | 2,207.00 | 2,207.00 | 1,002,400 |
09 May 2024 | 2,199.50 | 2,209.50 | 2,178.50 | 2,185.50 | 2,185.50 | 986,200 |
08 May 2024 | 2,227.00 | 2,227.50 | 2,170.00 | 2,170.00 | 2,170.00 | 1,675,900 |
07 May 2024 | 2,242.00 | 2,247.00 | 2,209.00 | 2,223.00 | 2,223.00 | 1,660,100 |
02 May 2024 | 2,253.00 | 2,253.00 | 2,234.50 | 2,252.50 | 2,252.50 | 672,300 |
01 May 2024 | 2,250.00 | 2,258.50 | 2,236.00 | 2,246.00 | 2,246.00 | 914,200 |
30 Apr 2024 | 2,255.50 | 2,265.50 | 2,239.00 | 2,249.50 | 2,249.50 | 990,000 |
26 Apr 2024 | 2,224.50 | 2,265.50 | 2,216.00 | 2,262.00 | 2,262.00 | 1,021,800 |
25 Apr 2024 | 2,236.00 | 2,245.50 | 2,223.00 | 2,237.00 | 2,237.00 | 816,100 |
24 Apr 2024 | 2,254.00 | 2,261.00 | 2,232.00 | 2,255.00 | 2,255.00 | 743,400 |
23 Apr 2024 | 2,249.50 | 2,273.00 | 2,235.00 | 2,240.50 | 2,240.50 | 902,500 |
22 Apr 2024 | 2,220.00 | 2,260.00 | 2,210.50 | 2,239.00 | 2,239.00 | 1,155,500 |
19 Apr 2024 | 2,200.00 | 2,205.00 | 2,158.00 | 2,175.50 | 2,175.50 | 1,331,500 |
18 Apr 2024 | 2,187.00 | 2,228.50 | 2,187.00 | 2,210.00 | 2,210.00 | 865,700 |
17 Apr 2024 | 2,235.00 | 2,239.00 | 2,190.00 | 2,190.50 | 2,190.50 | 1,289,500 |
16 Apr 2024 | 2,276.50 | 2,278.50 | 2,227.50 | 2,232.50 | 2,232.50 | 1,200,900 |
15 Apr 2024 | 2,285.00 | 2,311.50 | 2,277.00 | 2,291.00 | 2,291.00 | 865,200 |
12 Apr 2024 | 2,289.50 | 2,308.00 | 2,276.00 | 2,299.00 | 2,299.00 | 926,000 |
11 Apr 2024 | 2,310.00 | 2,312.50 | 2,281.00 | 2,289.50 | 2,289.50 | 1,047,000 |
10 Apr 2024 | 2,356.00 | 2,362.00 | 2,309.00 | 2,311.00 | 2,311.00 | 1,152,600 |
09 Apr 2024 | 2,367.00 | 2,389.50 | 2,361.00 | 2,364.50 | 2,364.50 | 632,200 |
08 Apr 2024 | 2,378.00 | 2,392.50 | 2,359.50 | 2,367.00 | 2,367.00 | 720,800 |
05 Apr 2024 | 2,352.00 | 2,392.50 | 2,346.00 | 2,375.00 | 2,375.00 | 625,100 |
04 Apr 2024 | 2,367.00 | 2,398.00 | 2,349.50 | 2,377.50 | 2,377.50 | 910,100 |
03 Apr 2024 | 2,370.50 | 2,399.00 | 2,349.50 | 2,353.00 | 2,353.00 | 1,282,300 |
02 Apr 2024 | 2,444.00 | 2,444.50 | 2,359.00 | 2,366.50 | 2,366.50 | 1,309,300 |
01 Apr 2024 | 2,453.00 | 2,463.50 | 2,425.00 | 2,451.50 | 2,451.50 | 974,900 |
29 Mar 2024 | 2,393.50 | 2,433.50 | 2,393.00 | 2,432.00 | 2,432.00 | 619,700 |
28 Mar 2024 | 2,403.00 | 2,408.50 | 2,375.00 | 2,395.50 | 2,395.50 | 859,700 |
27 Mar 2024 | 2,397.00 | 2,423.50 | 2,388.50 | 2,410.50 | 2,410.50 | 1,124,600 |
26 Mar 2024 | 2,372.00 | 2,387.00 | 2,340.00 | 2,384.00 | 2,384.00 | 672,500 |
25 Mar 2024 | 2,399.00 | 2,414.00 | 2,370.00 | 2,371.00 | 2,371.00 | 923,300 |
22 Mar 2024 | 2,373.50 | 2,397.50 | 2,358.00 | 2,397.50 | 2,397.50 | 878,800 |
21 Mar 2024 | 2,370.00 | 2,385.50 | 2,355.00 | 2,361.50 | 2,361.50 | 1,044,900 |
19 Mar 2024 | 2,312.00 | 2,370.00 | 2,312.00 | 2,370.00 | 2,370.00 | 1,431,000 |
18 Mar 2024 | 2,316.00 | 2,321.00 | 2,282.00 | 2,312.00 | 2,312.00 | 1,025,900 |
15 Mar 2024 | 2,277.00 | 2,317.00 | 2,271.50 | 2,312.50 | 2,312.50 | 1,624,600 |
14 Mar 2024 | 2,236.50 | 2,276.00 | 2,225.00 | 2,274.00 | 2,274.00 | 1,261,700 |
13 Mar 2024 | 2,219.00 | 2,245.00 | 2,210.00 | 2,245.00 | 2,245.00 | 984,100 |
12 Mar 2024 | 2,205.00 | 2,224.00 | 2,191.50 | 2,222.50 | 2,222.50 | 670,200 |
11 Mar 2024 | 2,225.00 | 2,238.00 | 2,183.00 | 2,209.50 | 2,209.50 | 1,266,900 |
08 Mar 2024 | 2,239.00 | 2,249.50 | 2,211.50 | 2,229.50 | 2,229.50 | 1,259,100 |
07 Mar 2024 | 2,220.00 | 2,256.00 | 2,218.00 | 2,250.50 | 2,250.50 | 1,149,900 |
06 Mar 2024 | 2,230.00 | 2,232.50 | 2,211.00 | 2,219.00 | 2,219.00 | 1,152,700 |
05 Mar 2024 | 2,188.00 | 2,228.50 | 2,156.00 | 2,228.00 | 2,228.00 | 1,433,700 |
04 Mar 2024 | 2,180.00 | 2,199.50 | 2,167.00 | 2,195.00 | 2,195.00 | 1,165,600 |
01 Mar 2024 | 2,180.00 | 2,184.00 | 2,148.50 | 2,178.50 | 2,178.50 | 1,143,600 |
29 Feb 2024 | 2,180.50 | 2,191.00 | 2,164.00 | 2,182.00 | 2,182.00 | 883,900 |
28 Feb 2024 | 2,147.00 | 2,184.00 | 2,136.00 | 2,179.00 | 2,179.00 | 1,120,400 |
27 Feb 2024 | 2,174.00 | 2,179.00 | 2,141.00 | 2,147.00 | 2,147.00 | 1,276,900 |
26 Feb 2024 | 2,163.50 | 2,193.50 | 2,163.00 | 2,168.50 | 2,168.50 | 1,143,800 |
22 Feb 2024 | 2,171.00 | 2,185.00 | 2,152.00 | 2,156.00 | 2,156.00 | 1,261,500 |
21 Feb 2024 | 2,201.00 | 2,213.00 | 2,161.50 | 2,171.00 | 2,171.00 | 1,427,900 |
20 Feb 2024 | 2,229.00 | 2,234.50 | 2,186.00 | 2,186.50 | 2,186.50 | 1,426,600 |
19 Feb 2024 | 2,130.00 | 2,224.50 | 2,126.50 | 2,224.00 | 2,224.00 | 2,183,000 |
16 Feb 2024 | 2,127.00 | 2,150.00 | 2,116.00 | 2,124.50 | 2,124.50 | 3,313,600 |
15 Feb 2024 | 2,280.00 | 2,280.50 | 2,121.00 | 2,124.50 | 2,124.50 | 6,377,100 |
14 Feb 2024 | 2,420.50 | 2,432.50 | 2,370.50 | 2,398.00 | 2,398.00 | 1,301,000 |
13 Feb 2024 | 2,410.00 | 2,425.00 | 2,379.00 | 2,416.50 | 2,416.50 | 1,359,500 |
09 Feb 2024 | 2,369.00 | 2,423.00 | 2,361.50 | 2,401.50 | 2,401.50 | 1,274,000 |
08 Feb 2024 | 2,369.00 | 2,376.00 | 2,337.50 | 2,369.00 | 2,369.00 | 947,100 |
07 Feb 2024 | 2,395.00 | 2,395.50 | 2,353.00 | 2,373.00 | 2,373.00 | 844,200 |
06 Feb 2024 | 2,400.00 | 2,407.00 | 2,380.50 | 2,388.00 | 2,388.00 | 846,600 |
05 Feb 2024 | 2,418.00 | 2,420.00 | 2,377.00 | 2,409.50 | 2,409.50 | 807,200 |
02 Feb 2024 | 2,415.00 | 2,423.50 | 2,386.50 | 2,410.00 | 2,410.00 | 648,700 |
01 Feb 2024 | 2,404.50 | 2,424.50 | 2,393.50 | 2,409.00 | 2,409.00 | 802,500 |
31 Jan 2024 | 2,394.00 | 2,409.50 | 2,375.00 | 2,409.50 | 2,409.50 | 742,800 |
30 Jan 2024 | 2,385.50 | 2,418.00 | 2,380.50 | 2,404.00 | 2,404.00 | 848,500 |
29 Jan 2024 | 2,379.00 | 2,388.00 | 2,365.00 | 2,384.00 | 2,384.00 | 736,700 |
26 Jan 2024 | 2,377.00 | 2,384.50 | 2,357.00 | 2,363.00 | 2,363.00 | 959,100 |
25 Jan 2024 | 2,374.00 | 2,390.00 | 2,371.00 | 2,380.00 | 2,380.00 | 860,400 |
24 Jan 2024 | 2,415.00 | 2,424.00 | 2,368.50 | 2,374.00 | 2,374.00 | 1,453,500 |
23 Jan 2024 | 2,383.50 | 2,446.50 | 2,383.00 | 2,415.50 | 2,415.50 | 1,660,700 |
22 Jan 2024 | 2,399.00 | 2,406.00 | 2,364.50 | 2,405.00 | 2,405.00 | 2,389,600 |
19 Jan 2024 | 2,515.50 | 2,521.50 | 2,413.00 | 2,414.50 | 2,414.50 | 2,851,900 |
18 Jan 2024 | 2,527.00 | 2,541.50 | 2,490.50 | 2,505.00 | 2,505.00 | 1,917,100 |
17 Jan 2024 | 2,471.00 | 2,531.00 | 2,460.50 | 2,521.00 | 2,521.00 | 3,091,000 |
16 Jan 2024 | 2,390.00 | 2,531.00 | 2,386.50 | 2,446.50 | 2,446.50 | 4,388,900 |
15 Jan 2024 | 2,301.00 | 2,331.00 | 2,299.00 | 2,330.00 | 2,330.00 | 603,600 |
12 Jan 2024 | 2,224.50 | 2,310.00 | 2,211.50 | 2,310.00 | 2,310.00 | 3,143,800 |
11 Jan 2024 | 2,206.50 | 2,223.00 | 2,192.50 | 2,223.00 | 2,223.00 | 2,069,700 |
10 Jan 2024 | 2,185.00 | 2,227.00 | 2,182.50 | 2,203.50 | 2,203.50 | 2,309,000 |
09 Jan 2024 | 2,166.50 | 2,188.00 | 2,154.00 | 2,169.00 | 2,169.00 | 1,721,500 |
05 Jan 2024 | 2,114.00 | 2,165.00 | 2,109.50 | 2,163.50 | 2,163.50 | 2,489,000 |
04 Jan 2024 | 2,074.00 | 2,100.00 | 2,048.00 | 2,100.00 | 2,100.00 | 1,939,700 |
29 Dec 2023 | 2,066.50 | 2,086.00 | 2,051.00 | 2,065.00 | 2,065.00 | 1,707,400 |
28 Dec 2023 | 2,039.50 | 2,069.50 | 2,033.50 | 2,069.50 | 2,069.50 | 5,482,800 |
28 Dec 2023 | 7 Dividend | |||||
27 Dec 2023 | 2,073.00 | 2,080.50 | 2,057.00 | 2,062.00 | 2,055.00 | 6,816,900 |
26 Dec 2023 | 2,104.00 | 2,108.50 | 2,066.00 | 2,072.50 | 2,065.46 | 2,626,500 |
25 Dec 2023 | 2,077.00 | 2,101.00 | 2,071.00 | 2,100.00 | 2,092.87 | 1,859,800 |
22 Dec 2023 | 2,055.00 | 2,072.00 | 2,050.50 | 2,065.00 | 2,057.99 | 1,403,200 |
21 Dec 2023 | 2,047.00 | 2,053.00 | 2,036.50 | 2,044.50 | 2,037.56 | 1,651,200 |
20 Dec 2023 | 2,059.00 | 2,082.50 | 2,055.00 | 2,057.50 | 2,050.52 | 1,579,500 |
19 Dec 2023 | 2,081.50 | 2,083.50 | 2,050.50 | 2,059.00 | 2,052.01 | 1,544,400 |
18 Dec 2023 | 2,092.50 | 2,104.00 | 2,060.00 | 2,063.50 | 2,056.49 | 2,527,200 |
15 Dec 2023 | 2,100.00 | 2,116.00 | 2,095.50 | 2,104.50 | 2,097.36 | 1,937,100 |
14 Dec 2023 | 2,151.00 | 2,165.50 | 2,102.50 | 2,111.50 | 2,104.33 | 2,112,500 |
13 Dec 2023 | 2,182.00 | 2,196.50 | 2,154.50 | 2,156.50 | 2,149.18 | 1,641,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |