Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1,650.00 | 1,668.50 | 1,602.00 | 1,605.00 | 1,605.00 | 1,165,100 |
01 May 2024 | 1,621.00 | 1,649.50 | 1,611.00 | 1,637.50 | 1,637.50 | 795,200 |
30 Apr 2024 | 1,603.50 | 1,627.00 | 1,588.00 | 1,614.50 | 1,614.50 | 1,117,200 |
26 Apr 2024 | 1,545.00 | 1,570.00 | 1,522.00 | 1,566.50 | 1,566.50 | 1,371,600 |
25 Apr 2024 | 1,590.00 | 1,590.50 | 1,551.00 | 1,557.00 | 1,557.00 | 1,054,600 |
24 Apr 2024 | 1,643.00 | 1,643.00 | 1,600.00 | 1,608.50 | 1,608.50 | 1,022,300 |
23 Apr 2024 | 1,650.00 | 1,658.00 | 1,591.00 | 1,613.50 | 1,613.50 | 1,045,800 |
22 Apr 2024 | 1,600.00 | 1,634.00 | 1,597.00 | 1,634.00 | 1,634.00 | 1,039,800 |
19 Apr 2024 | 1,590.50 | 1,607.50 | 1,546.00 | 1,571.50 | 1,571.50 | 1,540,000 |
18 Apr 2024 | 1,592.00 | 1,659.50 | 1,587.00 | 1,626.00 | 1,626.00 | 939,300 |
17 Apr 2024 | 1,652.50 | 1,652.50 | 1,590.00 | 1,593.50 | 1,593.50 | 1,023,100 |
16 Apr 2024 | 1,609.00 | 1,688.00 | 1,600.50 | 1,667.50 | 1,667.50 | 1,430,600 |
15 Apr 2024 | 1,705.00 | 1,722.00 | 1,630.50 | 1,638.00 | 1,638.00 | 1,754,100 |
12 Apr 2024 | 1,846.00 | 1,857.00 | 1,763.00 | 1,772.50 | 1,772.50 | 993,000 |
11 Apr 2024 | 1,800.00 | 1,823.50 | 1,781.00 | 1,822.00 | 1,822.00 | 986,400 |
10 Apr 2024 | 1,891.00 | 1,907.50 | 1,852.00 | 1,854.00 | 1,854.00 | 896,900 |
09 Apr 2024 | 1,882.50 | 1,918.00 | 1,872.00 | 1,902.50 | 1,902.50 | 739,300 |
08 Apr 2024 | 1,899.00 | 1,914.50 | 1,855.00 | 1,887.00 | 1,887.00 | 905,900 |
05 Apr 2024 | 1,874.50 | 1,899.50 | 1,855.00 | 1,893.50 | 1,893.50 | 882,600 |
04 Apr 2024 | 1,922.00 | 1,942.00 | 1,904.00 | 1,914.50 | 1,914.50 | 1,009,400 |
03 Apr 2024 | 1,933.00 | 1,945.50 | 1,915.00 | 1,918.00 | 1,918.00 | 762,500 |
02 Apr 2024 | 2,020.50 | 2,026.00 | 1,952.00 | 1,961.50 | 1,961.50 | 1,027,800 |
01 Apr 2024 | 2,061.00 | 2,062.00 | 2,021.00 | 2,036.50 | 2,036.50 | 589,400 |
29 Mar 2024 | 2,047.00 | 2,067.00 | 2,026.00 | 2,038.50 | 2,038.50 | 238,400 |
28 Mar 2024 | 2,052.00 | 2,058.50 | 2,012.00 | 2,041.50 | 2,041.50 | 975,500 |
28 Mar 2024 | 2.2 Dividend | |||||
27 Mar 2024 | 2,064.00 | 2,089.00 | 2,048.00 | 2,057.50 | 2,055.30 | 668,700 |
26 Mar 2024 | 2,048.00 | 2,081.00 | 2,044.00 | 2,064.50 | 2,062.29 | 1,011,300 |
25 Mar 2024 | 2,142.50 | 2,142.50 | 2,057.00 | 2,063.50 | 2,061.29 | 772,800 |
22 Mar 2024 | 2,115.00 | 2,140.00 | 2,096.00 | 2,127.00 | 2,124.73 | 320,300 |
21 Mar 2024 | 2,144.00 | 2,153.00 | 2,125.50 | 2,134.00 | 2,131.72 | 611,800 |
19 Mar 2024 | 2,137.50 | 2,137.50 | 2,086.00 | 2,108.50 | 2,106.25 | 728,000 |
18 Mar 2024 | 2,102.00 | 2,148.00 | 2,090.00 | 2,148.00 | 2,145.70 | 383,500 |
15 Mar 2024 | 2,109.00 | 2,143.50 | 2,084.50 | 2,108.50 | 2,106.25 | 799,200 |
14 Mar 2024 | 2,138.00 | 2,147.00 | 2,090.00 | 2,112.00 | 2,109.74 | 566,500 |
13 Mar 2024 | 2,126.00 | 2,154.50 | 2,108.00 | 2,137.50 | 2,135.21 | 774,000 |
12 Mar 2024 | 2,066.00 | 2,127.00 | 2,065.00 | 2,126.00 | 2,123.73 | 904,500 |
11 Mar 2024 | 2,067.50 | 2,088.50 | 2,043.50 | 2,069.00 | 2,066.79 | 931,500 |
08 Mar 2024 | 2,101.00 | 2,137.50 | 2,075.00 | 2,100.00 | 2,097.75 | 1,242,300 |
07 Mar 2024 | 2,215.00 | 2,221.00 | 2,149.00 | 2,149.50 | 2,147.20 | 856,800 |
06 Mar 2024 | 2,158.00 | 2,247.00 | 2,131.00 | 2,201.00 | 2,198.65 | 1,034,300 |
05 Mar 2024 | 2,285.50 | 2,297.50 | 2,199.50 | 2,202.50 | 2,200.15 | 1,549,200 |
04 Mar 2024 | 2,459.00 | 2,471.00 | 2,330.00 | 2,330.50 | 2,328.01 | 1,381,300 |
01 Mar 2024 | 2,394.50 | 2,459.50 | 2,376.00 | 2,448.00 | 2,445.38 | 1,048,700 |
29 Feb 2024 | 2,344.50 | 2,376.00 | 2,332.50 | 2,357.50 | 2,354.98 | 996,700 |
28 Feb 2024 | 2,280.00 | 2,385.00 | 2,259.00 | 2,376.00 | 2,373.46 | 1,159,600 |
27 Feb 2024 | 2,232.00 | 2,295.00 | 2,232.00 | 2,286.50 | 2,284.06 | 956,200 |
26 Feb 2024 | 2,192.50 | 2,252.50 | 2,161.00 | 2,226.50 | 2,224.12 | 1,066,900 |
22 Feb 2024 | 2,160.00 | 2,193.00 | 2,131.50 | 2,187.00 | 2,184.66 | 836,500 |
21 Feb 2024 | 2,140.00 | 2,150.00 | 2,108.00 | 2,138.50 | 2,136.21 | 669,600 |
20 Feb 2024 | 2,188.00 | 2,188.00 | 2,127.00 | 2,164.00 | 2,161.69 | 975,600 |
19 Feb 2024 | 2,184.00 | 2,213.50 | 2,167.00 | 2,199.50 | 2,197.15 | 894,500 |
16 Feb 2024 | 2,112.50 | 2,219.50 | 2,085.00 | 2,183.00 | 2,180.67 | 1,706,100 |
15 Feb 2024 | 2,101.00 | 2,154.50 | 2,072.00 | 2,082.50 | 2,080.27 | 2,010,000 |
14 Feb 2024 | 2,161.00 | 2,161.50 | 2,000.50 | 2,090.00 | 2,087.77 | 4,531,500 |
13 Feb 2024 | 2,445.00 | 2,468.00 | 2,424.00 | 2,461.00 | 2,458.37 | 1,114,200 |
09 Feb 2024 | 2,409.00 | 2,437.00 | 2,403.00 | 2,411.00 | 2,408.42 | 778,800 |
08 Feb 2024 | 2,385.50 | 2,417.50 | 2,340.50 | 2,406.00 | 2,403.43 | 740,500 |
07 Feb 2024 | 2,380.00 | 2,405.00 | 2,356.50 | 2,384.50 | 2,381.95 | 579,700 |
06 Feb 2024 | 2,407.00 | 2,421.50 | 2,365.00 | 2,380.00 | 2,377.46 | 659,500 |
05 Feb 2024 | 2,430.00 | 2,466.00 | 2,385.50 | 2,429.50 | 2,426.90 | 481,000 |
02 Feb 2024 | 2,474.50 | 2,475.00 | 2,416.00 | 2,416.00 | 2,413.42 | 531,800 |
01 Feb 2024 | 2,432.00 | 2,501.00 | 2,432.00 | 2,470.50 | 2,467.86 | 819,000 |
31 Jan 2024 | 2,427.00 | 2,462.50 | 2,419.50 | 2,457.50 | 2,454.87 | 500,500 |
30 Jan 2024 | 2,457.00 | 2,457.00 | 2,420.50 | 2,443.00 | 2,440.39 | 592,900 |
29 Jan 2024 | 2,415.00 | 2,430.00 | 2,383.00 | 2,401.50 | 2,398.93 | 570,300 |
26 Jan 2024 | 2,396.00 | 2,495.50 | 2,382.50 | 2,433.00 | 2,430.40 | 642,800 |
25 Jan 2024 | 2,397.00 | 2,446.00 | 2,382.00 | 2,434.00 | 2,431.40 | 517,100 |
24 Jan 2024 | 2,437.00 | 2,447.00 | 2,408.50 | 2,426.50 | 2,423.91 | 722,200 |
23 Jan 2024 | 2,463.00 | 2,498.00 | 2,430.00 | 2,446.00 | 2,443.38 | 956,000 |
22 Jan 2024 | 2,398.00 | 2,429.50 | 2,371.00 | 2,429.50 | 2,426.90 | 953,200 |
19 Jan 2024 | 2,304.50 | 2,395.00 | 2,304.50 | 2,366.50 | 2,363.97 | 2,167,100 |
18 Jan 2024 | 2,257.50 | 2,268.50 | 2,201.00 | 2,204.50 | 2,202.14 | 1,171,500 |
17 Jan 2024 | 2,350.00 | 2,383.50 | 2,285.50 | 2,290.50 | 2,288.05 | 1,408,100 |
16 Jan 2024 | 2,396.50 | 2,411.50 | 2,346.00 | 2,357.50 | 2,354.98 | 516,300 |
15 Jan 2024 | 2,411.50 | 2,411.50 | 2,336.00 | 2,343.50 | 2,340.99 | 145,300 |
12 Jan 2024 | 2,421.50 | 2,421.50 | 2,348.50 | 2,383.50 | 2,380.95 | 1,124,900 |
11 Jan 2024 | 2,441.00 | 2,454.50 | 2,390.00 | 2,431.00 | 2,428.40 | 826,300 |
10 Jan 2024 | 2,425.00 | 2,436.50 | 2,390.00 | 2,402.00 | 2,399.43 | 802,900 |
09 Jan 2024 | 2,410.00 | 2,447.00 | 2,346.00 | 2,393.00 | 2,390.44 | 1,346,800 |
05 Jan 2024 | 2,555.00 | 2,562.50 | 2,435.00 | 2,435.00 | 2,432.40 | 1,365,100 |
04 Jan 2024 | 2,548.50 | 2,564.00 | 2,510.00 | 2,556.50 | 2,553.77 | 706,200 |
29 Dec 2023 | 2,598.50 | 2,631.50 | 2,577.00 | 2,612.50 | 2,609.71 | 402,000 |
28 Dec 2023 | 2,593.50 | 2,633.50 | 2,571.50 | 2,630.00 | 2,627.19 | 357,700 |
27 Dec 2023 | 2,585.50 | 2,610.50 | 2,563.50 | 2,604.00 | 2,601.22 | 521,000 |
26 Dec 2023 | 2,547.50 | 2,595.00 | 2,546.00 | 2,569.50 | 2,566.75 | 337,100 |
25 Dec 2023 | 2,577.50 | 2,604.50 | 2,543.50 | 2,555.00 | 2,552.27 | 238,100 |
22 Dec 2023 | 2,575.50 | 2,616.50 | 2,559.50 | 2,567.50 | 2,564.75 | 685,600 |
21 Dec 2023 | 2,493.50 | 2,561.00 | 2,493.50 | 2,545.50 | 2,542.78 | 540,800 |
20 Dec 2023 | 2,635.00 | 2,637.50 | 2,543.50 | 2,552.00 | 2,549.27 | 635,000 |
19 Dec 2023 | 2,588.00 | 2,639.00 | 2,543.50 | 2,639.00 | 2,636.18 | 798,400 |
18 Dec 2023 | 2,615.50 | 2,643.50 | 2,594.00 | 2,602.50 | 2,599.72 | 667,200 |
15 Dec 2023 | 2,611.00 | 2,659.00 | 2,602.50 | 2,626.00 | 2,623.19 | 818,800 |
14 Dec 2023 | 2,606.00 | 2,645.50 | 2,572.00 | 2,587.50 | 2,584.73 | 1,096,600 |
13 Dec 2023 | 2,588.00 | 2,603.00 | 2,542.00 | 2,568.50 | 2,565.75 | 716,100 |
12 Dec 2023 | 2,580.00 | 2,606.00 | 2,510.00 | 2,527.00 | 2,524.30 | 937,000 |
11 Dec 2023 | 2,543.50 | 2,558.50 | 2,490.50 | 2,508.50 | 2,505.82 | 555,200 |
08 Dec 2023 | 2,510.00 | 2,530.00 | 2,472.00 | 2,495.50 | 2,492.83 | 1,138,400 |
07 Dec 2023 | 2,609.00 | 2,609.00 | 2,531.50 | 2,532.00 | 2,529.29 | 846,700 |
06 Dec 2023 | 2,632.50 | 2,645.00 | 2,574.50 | 2,631.50 | 2,628.69 | 902,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |