Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 2,924.50 | 2,938.50 | 2,896.00 | 2,919.00 | 2,919.00 | 533,100 |
22 May 2024 | 2,937.00 | 2,976.50 | 2,883.50 | 2,884.00 | 2,884.00 | 1,117,600 |
21 May 2024 | 2,984.50 | 3,005.00 | 2,966.00 | 2,972.50 | 2,972.50 | 734,300 |
20 May 2024 | 2,981.00 | 3,009.00 | 2,964.00 | 2,984.00 | 2,984.00 | 1,167,900 |
17 May 2024 | 3,019.00 | 3,032.00 | 2,978.50 | 2,985.50 | 2,985.50 | 1,119,900 |
16 May 2024 | 3,137.00 | 3,147.00 | 2,995.50 | 3,022.00 | 3,022.00 | 1,658,100 |
15 May 2024 | 3,175.00 | 3,214.00 | 3,026.00 | 3,067.00 | 3,067.00 | 1,616,200 |
14 May 2024 | 3,198.00 | 3,201.00 | 3,138.00 | 3,165.00 | 3,165.00 | 1,004,900 |
13 May 2024 | 3,196.00 | 3,202.00 | 3,107.00 | 3,128.00 | 3,128.00 | 1,193,100 |
10 May 2024 | 3,247.00 | 3,278.00 | 3,192.00 | 3,221.00 | 3,221.00 | 1,399,900 |
09 May 2024 | 3,200.00 | 3,378.00 | 3,066.00 | 3,243.00 | 3,243.00 | 2,119,200 |
08 May 2024 | 3,461.00 | 3,493.00 | 3,399.00 | 3,410.00 | 3,410.00 | 756,300 |
07 May 2024 | 3,400.00 | 3,460.00 | 3,395.00 | 3,459.00 | 3,459.00 | 723,400 |
02 May 2024 | 3,399.00 | 3,399.00 | 3,362.00 | 3,394.00 | 3,394.00 | 377,100 |
01 May 2024 | 3,368.00 | 3,398.00 | 3,342.00 | 3,376.00 | 3,376.00 | 558,400 |
30 Apr 2024 | 3,400.00 | 3,400.00 | 3,338.00 | 3,376.00 | 3,376.00 | 890,300 |
26 Apr 2024 | 3,264.00 | 3,353.00 | 3,251.00 | 3,337.00 | 3,337.00 | 1,275,100 |
25 Apr 2024 | 3,314.00 | 3,321.00 | 3,284.00 | 3,289.00 | 3,289.00 | 485,800 |
24 Apr 2024 | 3,305.00 | 3,338.00 | 3,290.00 | 3,316.00 | 3,316.00 | 445,800 |
23 Apr 2024 | 3,296.00 | 3,309.00 | 3,257.00 | 3,307.00 | 3,307.00 | 636,600 |
22 Apr 2024 | 3,264.00 | 3,304.00 | 3,236.00 | 3,290.00 | 3,290.00 | 503,800 |
19 Apr 2024 | 3,247.00 | 3,264.00 | 3,201.00 | 3,211.00 | 3,211.00 | 846,100 |
18 Apr 2024 | 3,294.00 | 3,306.00 | 3,254.00 | 3,273.00 | 3,273.00 | 609,600 |
17 Apr 2024 | 3,332.00 | 3,337.00 | 3,224.00 | 3,245.00 | 3,245.00 | 731,300 |
16 Apr 2024 | 3,208.00 | 3,345.00 | 3,201.00 | 3,330.00 | 3,330.00 | 779,900 |
15 Apr 2024 | 3,254.00 | 3,255.00 | 3,218.00 | 3,232.00 | 3,232.00 | 503,700 |
12 Apr 2024 | 3,267.00 | 3,282.00 | 3,243.00 | 3,273.00 | 3,273.00 | 511,300 |
11 Apr 2024 | 3,225.00 | 3,240.00 | 3,184.00 | 3,232.00 | 3,232.00 | 617,200 |
10 Apr 2024 | 3,231.00 | 3,252.00 | 3,185.00 | 3,201.00 | 3,201.00 | 607,200 |
09 Apr 2024 | 3,222.00 | 3,257.00 | 3,202.00 | 3,234.00 | 3,234.00 | 583,100 |
08 Apr 2024 | 3,165.00 | 3,227.00 | 3,165.00 | 3,210.00 | 3,210.00 | 642,600 |
05 Apr 2024 | 3,109.00 | 3,162.00 | 3,096.00 | 3,154.00 | 3,154.00 | 679,700 |
04 Apr 2024 | 3,095.00 | 3,145.00 | 3,065.00 | 3,102.00 | 3,102.00 | 939,900 |
03 Apr 2024 | 3,126.00 | 3,134.00 | 3,061.00 | 3,075.00 | 3,075.00 | 1,025,000 |
02 Apr 2024 | 3,235.00 | 3,241.00 | 3,152.00 | 3,161.00 | 3,161.00 | 850,800 |
01 Apr 2024 | 3,329.00 | 3,340.00 | 3,267.00 | 3,271.00 | 3,271.00 | 461,300 |
29 Mar 2024 | 3,234.00 | 3,283.00 | 3,230.00 | 3,273.00 | 3,273.00 | 151,800 |
28 Mar 2024 | 3,250.00 | 3,286.00 | 3,227.00 | 3,234.00 | 3,234.00 | 605,000 |
28 Mar 2024 | 36 Dividend | |||||
27 Mar 2024 | 3,280.00 | 3,329.00 | 3,266.00 | 3,292.00 | 3,256.00 | 765,800 |
26 Mar 2024 | 3,330.00 | 3,336.00 | 3,248.00 | 3,252.00 | 3,216.44 | 723,500 |
25 Mar 2024 | 3,401.00 | 3,406.00 | 3,320.00 | 3,322.00 | 3,285.67 | 441,500 |
22 Mar 2024 | 3,394.00 | 3,415.00 | 3,376.00 | 3,408.00 | 3,370.73 | 413,500 |
21 Mar 2024 | 3,450.00 | 3,461.00 | 3,385.00 | 3,394.00 | 3,356.88 | 505,400 |
19 Mar 2024 | 3,434.00 | 3,473.00 | 3,387.00 | 3,423.00 | 3,385.57 | 529,900 |
18 Mar 2024 | 3,298.00 | 3,443.00 | 3,298.00 | 3,424.00 | 3,386.56 | 703,100 |
15 Mar 2024 | 3,273.00 | 3,317.00 | 3,270.00 | 3,298.00 | 3,261.93 | 601,700 |
14 Mar 2024 | 3,250.00 | 3,278.00 | 3,218.00 | 3,274.00 | 3,238.20 | 435,900 |
13 Mar 2024 | 3,268.00 | 3,297.00 | 3,250.00 | 3,258.00 | 3,222.37 | 439,800 |
12 Mar 2024 | 3,271.00 | 3,272.00 | 3,204.00 | 3,264.00 | 3,228.31 | 369,500 |
11 Mar 2024 | 3,273.00 | 3,317.00 | 3,241.00 | 3,287.00 | 3,251.05 | 567,900 |
08 Mar 2024 | 3,405.00 | 3,426.00 | 3,309.00 | 3,317.00 | 3,280.73 | 937,200 |
07 Mar 2024 | 3,443.00 | 3,494.00 | 3,432.00 | 3,452.00 | 3,414.25 | 551,700 |
06 Mar 2024 | 3,371.00 | 3,468.00 | 3,371.00 | 3,426.00 | 3,388.53 | 611,600 |
05 Mar 2024 | 3,399.00 | 3,404.00 | 3,364.00 | 3,390.00 | 3,352.93 | 297,100 |
04 Mar 2024 | 3,424.00 | 3,453.00 | 3,401.00 | 3,401.00 | 3,363.81 | 361,900 |
01 Mar 2024 | 3,391.00 | 3,418.00 | 3,358.00 | 3,398.00 | 3,360.84 | 254,300 |
29 Feb 2024 | 3,364.00 | 3,389.00 | 3,346.00 | 3,375.00 | 3,338.09 | 650,000 |
28 Feb 2024 | 3,382.00 | 3,403.00 | 3,345.00 | 3,388.00 | 3,350.95 | 461,100 |
27 Feb 2024 | 3,418.00 | 3,434.00 | 3,382.00 | 3,386.00 | 3,348.97 | 472,900 |
26 Feb 2024 | 3,400.00 | 3,486.00 | 3,367.00 | 3,419.00 | 3,381.61 | 618,400 |
22 Feb 2024 | 3,348.00 | 3,398.00 | 3,331.00 | 3,387.00 | 3,349.96 | 601,100 |
21 Feb 2024 | 3,376.00 | 3,377.00 | 3,333.00 | 3,374.00 | 3,337.10 | 409,500 |
20 Feb 2024 | 3,400.00 | 3,404.00 | 3,348.00 | 3,369.00 | 3,332.16 | 338,500 |
19 Feb 2024 | 3,446.00 | 3,446.00 | 3,377.00 | 3,396.00 | 3,358.86 | 292,100 |
16 Feb 2024 | 3,447.00 | 3,483.00 | 3,426.00 | 3,447.00 | 3,409.30 | 410,000 |
15 Feb 2024 | 3,450.00 | 3,461.00 | 3,369.00 | 3,410.00 | 3,372.71 | 436,900 |
14 Feb 2024 | 3,388.00 | 3,436.00 | 3,369.00 | 3,413.00 | 3,375.68 | 550,700 |
13 Feb 2024 | 3,326.00 | 3,445.00 | 3,319.00 | 3,392.00 | 3,354.91 | 666,800 |
09 Feb 2024 | 3,361.00 | 3,369.00 | 3,279.00 | 3,294.00 | 3,257.98 | 451,200 |
08 Feb 2024 | 3,409.00 | 3,420.00 | 3,350.00 | 3,377.00 | 3,340.07 | 871,500 |
07 Feb 2024 | 3,469.00 | 3,488.00 | 3,390.00 | 3,409.00 | 3,371.72 | 598,400 |
06 Feb 2024 | 3,537.00 | 3,537.00 | 3,439.00 | 3,469.00 | 3,431.06 | 974,600 |
05 Feb 2024 | 3,572.00 | 3,670.00 | 3,520.00 | 3,564.00 | 3,525.03 | 1,493,200 |
02 Feb 2024 | 3,319.00 | 3,337.00 | 3,290.00 | 3,314.00 | 3,277.76 | 883,500 |
01 Feb 2024 | 3,298.00 | 3,310.00 | 3,253.00 | 3,284.00 | 3,248.09 | 481,200 |
31 Jan 2024 | 3,295.00 | 3,304.00 | 3,248.00 | 3,304.00 | 3,267.87 | 662,000 |
30 Jan 2024 | 3,325.00 | 3,332.00 | 3,303.00 | 3,321.00 | 3,284.68 | 441,300 |
29 Jan 2024 | 3,315.00 | 3,326.00 | 3,301.00 | 3,320.00 | 3,283.69 | 282,200 |
26 Jan 2024 | 3,312.00 | 3,335.00 | 3,286.00 | 3,315.00 | 3,278.75 | 462,900 |
25 Jan 2024 | 3,351.00 | 3,380.00 | 3,312.00 | 3,317.00 | 3,280.73 | 504,400 |
24 Jan 2024 | 3,383.00 | 3,404.00 | 3,351.00 | 3,365.00 | 3,328.20 | 403,200 |
23 Jan 2024 | 3,434.00 | 3,458.00 | 3,400.00 | 3,406.00 | 3,368.75 | 410,800 |
22 Jan 2024 | 3,400.00 | 3,418.00 | 3,392.00 | 3,399.00 | 3,361.83 | 371,300 |
19 Jan 2024 | 3,433.00 | 3,433.00 | 3,362.00 | 3,397.00 | 3,359.85 | 646,200 |
18 Jan 2024 | 3,389.00 | 3,389.00 | 3,334.00 | 3,369.00 | 3,332.16 | 696,600 |
17 Jan 2024 | 3,440.00 | 3,451.00 | 3,375.00 | 3,387.00 | 3,349.96 | 586,700 |
16 Jan 2024 | 3,428.00 | 3,430.00 | 3,395.00 | 3,403.00 | 3,365.79 | 408,300 |
15 Jan 2024 | 3,437.00 | 3,446.00 | 3,406.00 | 3,407.00 | 3,369.74 | 71,600 |
12 Jan 2024 | 3,400.00 | 3,424.00 | 3,378.00 | 3,419.00 | 3,381.61 | 737,400 |
11 Jan 2024 | 3,341.00 | 3,358.00 | 3,301.00 | 3,337.00 | 3,300.51 | 685,400 |
10 Jan 2024 | 3,220.00 | 3,324.00 | 3,220.00 | 3,304.00 | 3,267.87 | 714,800 |
09 Jan 2024 | 3,118.00 | 3,202.00 | 3,108.00 | 3,199.00 | 3,164.02 | 573,600 |
05 Jan 2024 | 3,153.00 | 3,153.00 | 3,084.00 | 3,092.00 | 3,058.19 | 391,500 |
04 Jan 2024 | 3,077.00 | 3,134.00 | 3,056.00 | 3,133.00 | 3,098.74 | 520,500 |
29 Dec 2023 | 3,096.00 | 3,110.00 | 3,085.00 | 3,107.00 | 3,073.02 | 348,200 |
28 Dec 2023 | 3,109.00 | 3,123.00 | 3,084.00 | 3,111.00 | 3,076.98 | 396,200 |
27 Dec 2023 | 3,096.00 | 3,146.00 | 3,095.00 | 3,124.00 | 3,089.84 | 462,400 |
26 Dec 2023 | 3,065.00 | 3,097.00 | 3,063.00 | 3,093.00 | 3,059.18 | 293,000 |
25 Dec 2023 | 3,079.00 | 3,083.00 | 3,057.00 | 3,062.00 | 3,028.52 | 220,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |