Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1,542.00 | 1,558.00 | 1,542.00 | 1,551.00 | 1,551.00 | 8,200 |
01 May 2024 | 1,570.00 | 1,570.00 | 1,550.00 | 1,551.00 | 1,551.00 | 6,500 |
30 Apr 2024 | 1,560.00 | 1,570.00 | 1,550.00 | 1,569.00 | 1,569.00 | 15,200 |
26 Apr 2024 | 1,570.00 | 1,570.00 | 1,540.00 | 1,561.00 | 1,561.00 | 36,800 |
25 Apr 2024 | 1,532.00 | 1,563.00 | 1,532.00 | 1,555.00 | 1,555.00 | 20,800 |
24 Apr 2024 | 1,527.00 | 1,543.00 | 1,527.00 | 1,536.00 | 1,536.00 | 12,000 |
23 Apr 2024 | 1,534.00 | 1,534.00 | 1,523.00 | 1,526.00 | 1,526.00 | 5,400 |
22 Apr 2024 | 1,527.00 | 1,527.00 | 1,513.00 | 1,521.00 | 1,521.00 | 9,100 |
19 Apr 2024 | 1,511.00 | 1,512.00 | 1,488.00 | 1,500.00 | 1,500.00 | 20,000 |
18 Apr 2024 | 1,505.00 | 1,530.00 | 1,505.00 | 1,527.00 | 1,527.00 | 7,800 |
17 Apr 2024 | 1,528.00 | 1,530.00 | 1,509.00 | 1,510.00 | 1,510.00 | 17,000 |
16 Apr 2024 | 1,553.00 | 1,553.00 | 1,516.00 | 1,528.00 | 1,528.00 | 19,200 |
15 Apr 2024 | 1,545.00 | 1,555.00 | 1,542.00 | 1,553.00 | 1,553.00 | 10,500 |
12 Apr 2024 | 1,547.00 | 1,557.00 | 1,541.00 | 1,545.00 | 1,545.00 | 16,700 |
11 Apr 2024 | 1,554.00 | 1,556.00 | 1,535.00 | 1,539.00 | 1,539.00 | 13,000 |
10 Apr 2024 | 1,550.00 | 1,560.00 | 1,546.00 | 1,560.00 | 1,560.00 | 10,400 |
09 Apr 2024 | 1,531.00 | 1,544.00 | 1,522.00 | 1,544.00 | 1,544.00 | 9,500 |
08 Apr 2024 | 1,515.00 | 1,532.00 | 1,515.00 | 1,531.00 | 1,531.00 | 13,000 |
05 Apr 2024 | 1,509.00 | 1,519.00 | 1,505.00 | 1,515.00 | 1,515.00 | 11,300 |
04 Apr 2024 | 1,521.00 | 1,525.00 | 1,505.00 | 1,520.00 | 1,520.00 | 23,300 |
03 Apr 2024 | 1,505.00 | 1,523.00 | 1,500.00 | 1,521.00 | 1,521.00 | 25,200 |
02 Apr 2024 | 1,540.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,510.00 | 21,300 |
01 Apr 2024 | 1,568.00 | 1,568.00 | 1,541.00 | 1,545.00 | 1,545.00 | 14,600 |
29 Mar 2024 | 1,555.00 | 1,583.00 | 1,555.00 | 1,561.00 | 1,561.00 | 18,100 |
28 Mar 2024 | 1,586.00 | 1,599.00 | 1,550.00 | 1,551.00 | 1,551.00 | 53,700 |
28 Mar 2024 | 23 Dividend | |||||
27 Mar 2024 | 1,632.00 | 1,658.00 | 1,611.00 | 1,646.00 | 1,623.00 | 75,200 |
26 Mar 2024 | 1,635.00 | 1,659.00 | 1,625.00 | 1,632.00 | 1,609.20 | 52,400 |
25 Mar 2024 | 1,590.00 | 1,624.00 | 1,585.00 | 1,620.00 | 1,597.36 | 48,100 |
22 Mar 2024 | 1,580.00 | 1,587.00 | 1,575.00 | 1,583.00 | 1,560.88 | 18,100 |
21 Mar 2024 | 1,585.00 | 1,588.00 | 1,568.00 | 1,569.00 | 1,547.08 | 28,400 |
19 Mar 2024 | 1,584.00 | 1,584.00 | 1,557.00 | 1,580.00 | 1,557.92 | 26,300 |
18 Mar 2024 | 1,576.00 | 1,584.00 | 1,574.00 | 1,584.00 | 1,561.87 | 19,000 |
15 Mar 2024 | 1,563.00 | 1,568.00 | 1,555.00 | 1,567.00 | 1,545.10 | 20,400 |
14 Mar 2024 | 1,548.00 | 1,563.00 | 1,537.00 | 1,563.00 | 1,541.16 | 26,000 |
13 Mar 2024 | 1,540.00 | 1,544.00 | 1,529.00 | 1,540.00 | 1,518.48 | 17,700 |
12 Mar 2024 | 1,522.00 | 1,538.00 | 1,510.00 | 1,538.00 | 1,516.51 | 22,400 |
11 Mar 2024 | 1,518.00 | 1,523.00 | 1,507.00 | 1,515.00 | 1,493.83 | 25,600 |
08 Mar 2024 | 1,495.00 | 1,518.00 | 1,495.00 | 1,518.00 | 1,496.79 | 26,100 |
07 Mar 2024 | 1,501.00 | 1,511.00 | 1,498.00 | 1,503.00 | 1,482.00 | 20,800 |
06 Mar 2024 | 1,495.00 | 1,514.00 | 1,495.00 | 1,505.00 | 1,483.97 | 16,700 |
05 Mar 2024 | 1,498.00 | 1,499.00 | 1,477.00 | 1,495.00 | 1,474.11 | 17,000 |
04 Mar 2024 | 1,511.00 | 1,514.00 | 1,492.00 | 1,496.00 | 1,475.10 | 26,400 |
01 Mar 2024 | 1,518.00 | 1,523.00 | 1,495.00 | 1,502.00 | 1,481.01 | 18,200 |
29 Feb 2024 | 1,529.00 | 1,529.00 | 1,520.00 | 1,524.00 | 1,502.70 | 12,700 |
28 Feb 2024 | 1,521.00 | 1,538.00 | 1,517.00 | 1,529.00 | 1,507.63 | 22,300 |
27 Feb 2024 | 1,500.00 | 1,523.00 | 1,499.00 | 1,523.00 | 1,501.72 | 22,200 |
26 Feb 2024 | 1,530.00 | 1,538.00 | 1,498.00 | 1,504.00 | 1,482.98 | 42,800 |
22 Feb 2024 | 1,510.00 | 1,522.00 | 1,508.00 | 1,522.00 | 1,500.73 | 30,400 |
21 Feb 2024 | 1,474.00 | 1,509.00 | 1,474.00 | 1,504.00 | 1,482.98 | 33,700 |
20 Feb 2024 | 1,480.00 | 1,480.00 | 1,472.00 | 1,472.00 | 1,451.43 | 16,000 |
19 Feb 2024 | 1,460.00 | 1,480.00 | 1,456.00 | 1,480.00 | 1,459.32 | 21,200 |
16 Feb 2024 | 1,454.00 | 1,468.00 | 1,450.00 | 1,460.00 | 1,439.60 | 18,500 |
15 Feb 2024 | 1,467.00 | 1,467.00 | 1,446.00 | 1,451.00 | 1,430.72 | 33,700 |
14 Feb 2024 | 1,464.00 | 1,466.00 | 1,452.00 | 1,459.00 | 1,438.61 | 18,700 |
13 Feb 2024 | 1,456.00 | 1,467.00 | 1,451.00 | 1,464.00 | 1,443.54 | 25,200 |
09 Feb 2024 | 1,461.00 | 1,475.00 | 1,456.00 | 1,456.00 | 1,435.65 | 18,100 |
08 Feb 2024 | 1,479.00 | 1,479.00 | 1,456.00 | 1,461.00 | 1,440.58 | 23,900 |
07 Feb 2024 | 1,475.00 | 1,482.00 | 1,473.00 | 1,480.00 | 1,459.32 | 13,900 |
06 Feb 2024 | 1,473.00 | 1,487.00 | 1,472.00 | 1,476.00 | 1,455.38 | 21,900 |
05 Feb 2024 | 1,465.00 | 1,478.00 | 1,463.00 | 1,475.00 | 1,454.39 | 15,700 |
02 Feb 2024 | 1,473.00 | 1,481.00 | 1,459.00 | 1,460.00 | 1,439.60 | 24,500 |
01 Feb 2024 | 1,484.00 | 1,490.00 | 1,472.00 | 1,484.00 | 1,463.26 | 20,900 |
31 Jan 2024 | 1,454.00 | 1,484.00 | 1,453.00 | 1,484.00 | 1,463.26 | 36,300 |
30 Jan 2024 | 1,461.00 | 1,466.00 | 1,453.00 | 1,458.00 | 1,437.63 | 30,800 |
29 Jan 2024 | 1,442.00 | 1,461.00 | 1,442.00 | 1,461.00 | 1,440.58 | 19,300 |
26 Jan 2024 | 1,453.00 | 1,453.00 | 1,442.00 | 1,442.00 | 1,421.85 | 40,500 |
25 Jan 2024 | 1,433.00 | 1,454.00 | 1,431.00 | 1,453.00 | 1,432.70 | 29,600 |
24 Jan 2024 | 1,442.00 | 1,444.00 | 1,430.00 | 1,430.00 | 1,410.02 | 23,700 |
23 Jan 2024 | 1,445.00 | 1,451.00 | 1,440.00 | 1,441.00 | 1,420.86 | 24,400 |
22 Jan 2024 | 1,430.00 | 1,442.00 | 1,430.00 | 1,441.00 | 1,420.86 | 17,900 |
19 Jan 2024 | 1,420.00 | 1,429.00 | 1,418.00 | 1,429.00 | 1,409.03 | 20,200 |
18 Jan 2024 | 1,421.00 | 1,425.00 | 1,418.00 | 1,418.00 | 1,398.19 | 11,800 |
17 Jan 2024 | 1,425.00 | 1,435.00 | 1,420.00 | 1,421.00 | 1,401.14 | 20,300 |
16 Jan 2024 | 1,448.00 | 1,448.00 | 1,417.00 | 1,420.00 | 1,400.16 | 22,500 |
15 Jan 2024 | 1,432.00 | 1,438.00 | 1,432.00 | 1,437.00 | 1,416.92 | 2,700 |
12 Jan 2024 | 1,437.00 | 1,443.00 | 1,430.00 | 1,432.00 | 1,411.99 | 20,100 |
11 Jan 2024 | 1,445.00 | 1,446.00 | 1,436.00 | 1,437.00 | 1,416.92 | 26,600 |
10 Jan 2024 | 1,440.00 | 1,445.00 | 1,435.00 | 1,444.00 | 1,423.82 | 43,100 |
09 Jan 2024 | 1,432.00 | 1,439.00 | 1,431.00 | 1,433.00 | 1,412.98 | 33,700 |
05 Jan 2024 | 1,431.00 | 1,437.00 | 1,428.00 | 1,432.00 | 1,411.99 | 26,200 |
04 Jan 2024 | 1,425.00 | 1,430.00 | 1,416.00 | 1,428.00 | 1,408.05 | 20,000 |
29 Dec 2023 | 1,419.00 | 1,428.00 | 1,414.00 | 1,420.00 | 1,400.16 | 27,700 |
28 Dec 2023 | 1,401.00 | 1,418.00 | 1,401.00 | 1,418.00 | 1,398.19 | 15,800 |
27 Dec 2023 | 1,400.00 | 1,415.00 | 1,397.00 | 1,414.00 | 1,394.24 | 35,200 |
26 Dec 2023 | 1,388.00 | 1,404.00 | 1,381.00 | 1,400.00 | 1,380.44 | 56,000 |
25 Dec 2023 | 1,384.00 | 1,387.00 | 1,376.00 | 1,387.00 | 1,367.62 | 28,200 |
22 Dec 2023 | 1,376.00 | 1,384.00 | 1,374.00 | 1,379.00 | 1,359.73 | 25,300 |
21 Dec 2023 | 1,370.00 | 1,374.00 | 1,368.00 | 1,373.00 | 1,353.81 | 10,800 |
20 Dec 2023 | 1,374.00 | 1,376.00 | 1,369.00 | 1,373.00 | 1,353.81 | 15,700 |
19 Dec 2023 | 1,365.00 | 1,375.00 | 1,360.00 | 1,375.00 | 1,355.79 | 19,600 |
18 Dec 2023 | 1,365.00 | 1,366.00 | 1,352.00 | 1,365.00 | 1,345.93 | 14,900 |
15 Dec 2023 | 1,360.00 | 1,368.00 | 1,357.00 | 1,367.00 | 1,347.90 | 14,300 |
14 Dec 2023 | 1,368.00 | 1,369.00 | 1,358.00 | 1,360.00 | 1,341.00 | 14,600 |
13 Dec 2023 | 1,370.00 | 1,370.00 | 1,361.00 | 1,363.00 | 1,343.95 | 9,800 |
12 Dec 2023 | 1,365.00 | 1,373.00 | 1,365.00 | 1,366.00 | 1,346.91 | 10,400 |
11 Dec 2023 | 1,360.00 | 1,363.00 | 1,353.00 | 1,363.00 | 1,343.95 | 9,200 |
08 Dec 2023 | 1,366.00 | 1,373.00 | 1,354.00 | 1,357.00 | 1,338.04 | 32,700 |
07 Dec 2023 | 1,363.00 | 1,374.00 | 1,363.00 | 1,368.00 | 1,348.88 | 16,800 |
06 Dec 2023 | 1,363.00 | 1,379.00 | 1,363.00 | 1,375.00 | 1,355.79 | 16,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |