Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,694.00 | 2,705.00 | 2,572.00 | 2,580.00 | 2,580.00 | 168,000 |
25 Apr 2024 | 2,771.00 | 2,784.00 | 2,677.00 | 2,705.00 | 2,705.00 | 154,200 |
24 Apr 2024 | 2,755.00 | 2,798.00 | 2,741.00 | 2,782.00 | 2,782.00 | 91,200 |
23 Apr 2024 | 2,754.00 | 2,778.00 | 2,743.00 | 2,752.00 | 2,752.00 | 96,600 |
22 Apr 2024 | 2,749.00 | 2,782.00 | 2,700.00 | 2,751.00 | 2,751.00 | 89,900 |
19 Apr 2024 | 2,800.00 | 2,800.00 | 2,676.00 | 2,700.00 | 2,700.00 | 181,200 |
18 Apr 2024 | 2,688.00 | 2,695.00 | 2,658.00 | 2,685.00 | 2,685.00 | 62,200 |
17 Apr 2024 | 2,740.00 | 2,740.00 | 2,674.00 | 2,682.00 | 2,682.00 | 64,300 |
16 Apr 2024 | 2,736.00 | 2,743.00 | 2,700.00 | 2,726.00 | 2,726.00 | 59,900 |
15 Apr 2024 | 2,760.00 | 2,781.00 | 2,737.00 | 2,762.00 | 2,762.00 | 42,400 |
12 Apr 2024 | 2,812.00 | 2,820.00 | 2,766.00 | 2,774.00 | 2,774.00 | 91,900 |
11 Apr 2024 | 2,719.00 | 2,793.00 | 2,718.00 | 2,793.00 | 2,793.00 | 61,100 |
10 Apr 2024 | 2,768.00 | 2,794.00 | 2,742.00 | 2,763.00 | 2,763.00 | 74,500 |
09 Apr 2024 | 2,740.00 | 2,754.00 | 2,718.00 | 2,732.00 | 2,732.00 | 59,500 |
08 Apr 2024 | 2,740.00 | 2,765.00 | 2,711.00 | 2,732.00 | 2,732.00 | 94,400 |
05 Apr 2024 | 2,694.00 | 2,740.00 | 2,678.00 | 2,735.00 | 2,735.00 | 92,400 |
04 Apr 2024 | 2,725.00 | 2,731.00 | 2,693.00 | 2,694.00 | 2,694.00 | 90,700 |
03 Apr 2024 | 2,696.00 | 2,758.00 | 2,688.00 | 2,720.00 | 2,720.00 | 108,600 |
02 Apr 2024 | 2,729.00 | 2,729.00 | 2,688.00 | 2,715.00 | 2,715.00 | 85,000 |
01 Apr 2024 | 2,750.00 | 2,756.00 | 2,720.00 | 2,741.00 | 2,741.00 | 71,400 |
29 Mar 2024 | 2,665.00 | 2,745.00 | 2,661.00 | 2,734.00 | 2,734.00 | 49,400 |
28 Mar 2024 | 2,749.00 | 2,779.00 | 2,652.00 | 2,665.00 | 2,665.00 | 131,300 |
28 Mar 2024 | 27 Dividend | |||||
27 Mar 2024 | 2,801.00 | 2,819.00 | 2,776.00 | 2,791.00 | 2,764.00 | 104,000 |
26 Mar 2024 | 2,799.00 | 2,829.00 | 2,759.00 | 2,795.00 | 2,767.96 | 157,400 |
25 Mar 2024 | 2,800.00 | 2,813.00 | 2,741.00 | 2,750.00 | 2,723.40 | 167,600 |
22 Mar 2024 | 2,813.00 | 2,828.00 | 2,791.00 | 2,804.00 | 2,776.87 | 110,500 |
21 Mar 2024 | 2,890.00 | 2,897.00 | 2,802.00 | 2,817.00 | 2,789.75 | 91,000 |
19 Mar 2024 | 2,853.00 | 2,878.00 | 2,822.00 | 2,876.00 | 2,848.18 | 87,400 |
18 Mar 2024 | 2,860.00 | 2,870.00 | 2,813.00 | 2,858.00 | 2,830.35 | 123,200 |
15 Mar 2024 | 2,876.00 | 2,888.00 | 2,832.00 | 2,859.00 | 2,831.34 | 116,000 |
14 Mar 2024 | 2,903.00 | 2,910.00 | 2,819.00 | 2,874.00 | 2,846.20 | 142,800 |
13 Mar 2024 | 2,755.00 | 2,878.00 | 2,743.00 | 2,872.00 | 2,844.22 | 256,100 |
12 Mar 2024 | 2,650.00 | 2,810.00 | 2,558.00 | 2,799.00 | 2,771.92 | 630,700 |
11 Mar 2024 | 2,435.00 | 2,685.00 | 2,408.00 | 2,685.00 | 2,659.03 | 1,081,300 |
08 Mar 2024 | 2,150.00 | 2,206.00 | 2,140.00 | 2,185.00 | 2,163.86 | 126,800 |
07 Mar 2024 | 2,245.00 | 2,250.00 | 2,178.00 | 2,187.00 | 2,165.84 | 112,900 |
06 Mar 2024 | 2,252.00 | 2,282.00 | 2,225.00 | 2,235.00 | 2,213.38 | 123,200 |
05 Mar 2024 | 2,229.00 | 2,249.00 | 2,217.00 | 2,230.00 | 2,208.43 | 78,000 |
04 Mar 2024 | 2,270.00 | 2,288.00 | 2,232.00 | 2,252.00 | 2,230.21 | 113,300 |
01 Mar 2024 | 2,275.00 | 2,297.00 | 2,251.00 | 2,260.00 | 2,238.14 | 103,500 |
29 Feb 2024 | 2,342.00 | 2,342.00 | 2,272.00 | 2,292.00 | 2,269.83 | 115,300 |
28 Feb 2024 | 2,306.00 | 2,341.00 | 2,300.00 | 2,325.00 | 2,302.51 | 37,200 |
27 Feb 2024 | 2,364.00 | 2,364.00 | 2,309.00 | 2,321.00 | 2,298.55 | 63,200 |
26 Feb 2024 | 2,297.00 | 2,365.00 | 2,297.00 | 2,344.00 | 2,321.32 | 85,700 |
22 Feb 2024 | 2,245.00 | 2,285.00 | 2,235.00 | 2,282.00 | 2,259.92 | 64,300 |
21 Feb 2024 | 2,257.00 | 2,272.00 | 2,228.00 | 2,229.00 | 2,207.44 | 57,800 |
20 Feb 2024 | 2,269.00 | 2,279.00 | 2,249.00 | 2,257.00 | 2,235.17 | 72,200 |
19 Feb 2024 | 2,248.00 | 2,260.00 | 2,225.00 | 2,258.00 | 2,236.16 | 62,100 |
16 Feb 2024 | 2,233.00 | 2,263.00 | 2,208.00 | 2,248.00 | 2,226.25 | 70,200 |
15 Feb 2024 | 2,229.00 | 2,257.00 | 2,203.00 | 2,209.00 | 2,187.63 | 63,200 |
14 Feb 2024 | 2,262.00 | 2,286.00 | 2,202.00 | 2,227.00 | 2,205.46 | 121,000 |
13 Feb 2024 | 2,289.00 | 2,322.00 | 2,265.00 | 2,265.00 | 2,243.09 | 172,000 |
09 Feb 2024 | 2,251.00 | 2,295.00 | 2,241.00 | 2,286.00 | 2,263.89 | 92,600 |
08 Feb 2024 | 2,201.00 | 2,270.00 | 2,182.00 | 2,261.00 | 2,239.13 | 95,800 |
07 Feb 2024 | 2,262.00 | 2,273.00 | 2,201.00 | 2,201.00 | 2,179.71 | 131,300 |
06 Feb 2024 | 2,266.00 | 2,277.00 | 2,245.00 | 2,263.00 | 2,241.11 | 135,900 |
05 Feb 2024 | 2,315.00 | 2,315.00 | 2,259.00 | 2,263.00 | 2,241.11 | 164,800 |
02 Feb 2024 | 2,420.00 | 2,443.00 | 2,314.00 | 2,314.00 | 2,291.61 | 161,200 |
01 Feb 2024 | 2,470.00 | 2,518.00 | 2,430.00 | 2,430.00 | 2,406.49 | 198,700 |
31 Jan 2024 | 2,525.00 | 2,586.00 | 2,405.00 | 2,463.00 | 2,439.17 | 233,300 |
30 Jan 2024 | 2,551.00 | 2,567.00 | 2,545.00 | 2,550.00 | 2,525.33 | 76,800 |
29 Jan 2024 | 2,560.00 | 2,562.00 | 2,504.00 | 2,550.00 | 2,525.33 | 90,300 |
26 Jan 2024 | 2,567.00 | 2,571.00 | 2,545.00 | 2,555.00 | 2,530.28 | 60,000 |
25 Jan 2024 | 2,551.00 | 2,578.00 | 2,546.00 | 2,569.00 | 2,544.15 | 60,400 |
24 Jan 2024 | 2,530.00 | 2,565.00 | 2,525.00 | 2,556.00 | 2,531.27 | 68,200 |
23 Jan 2024 | 2,580.00 | 2,580.00 | 2,531.00 | 2,550.00 | 2,525.33 | 92,700 |
22 Jan 2024 | 2,600.00 | 2,608.00 | 2,562.00 | 2,598.00 | 2,572.87 | 99,000 |
19 Jan 2024 | 2,530.00 | 2,557.00 | 2,518.00 | 2,540.00 | 2,515.43 | 135,200 |
18 Jan 2024 | 2,474.00 | 2,495.00 | 2,457.00 | 2,491.00 | 2,466.90 | 83,300 |
17 Jan 2024 | 2,446.00 | 2,465.00 | 2,427.00 | 2,443.00 | 2,419.37 | 66,600 |
16 Jan 2024 | 2,465.00 | 2,471.00 | 2,416.00 | 2,438.00 | 2,414.41 | 64,300 |
15 Jan 2024 | 2,400.00 | 2,445.00 | 2,400.00 | 2,438.00 | 2,414.41 | 13,600 |
12 Jan 2024 | 2,461.00 | 2,473.00 | 2,381.00 | 2,404.00 | 2,380.74 | 66,400 |
11 Jan 2024 | 2,474.00 | 2,488.00 | 2,435.00 | 2,435.00 | 2,411.44 | 50,300 |
10 Jan 2024 | 2,444.00 | 2,482.00 | 2,444.00 | 2,462.00 | 2,438.18 | 43,300 |
09 Jan 2024 | 2,410.00 | 2,451.00 | 2,402.00 | 2,439.00 | 2,415.41 | 56,500 |
05 Jan 2024 | 2,488.00 | 2,505.00 | 2,428.00 | 2,428.00 | 2,404.51 | 44,400 |
04 Jan 2024 | 2,470.00 | 2,488.00 | 2,430.00 | 2,485.00 | 2,460.96 | 44,600 |
29 Dec 2023 | 2,518.00 | 2,518.00 | 2,461.00 | 2,478.00 | 2,454.03 | 45,200 |
28 Dec 2023 | 2,454.00 | 2,499.00 | 2,454.00 | 2,494.00 | 2,469.87 | 63,900 |
27 Dec 2023 | 2,477.00 | 2,479.00 | 2,429.00 | 2,461.00 | 2,437.19 | 72,500 |
26 Dec 2023 | 2,400.00 | 2,449.00 | 2,400.00 | 2,449.00 | 2,425.31 | 69,600 |
25 Dec 2023 | 2,409.00 | 2,416.00 | 2,381.00 | 2,381.00 | 2,357.97 | 42,600 |
22 Dec 2023 | 2,352.00 | 2,382.00 | 2,352.00 | 2,375.00 | 2,352.02 | 55,900 |
21 Dec 2023 | 2,334.00 | 2,365.00 | 2,330.00 | 2,352.00 | 2,329.25 | 48,200 |
20 Dec 2023 | 2,358.00 | 2,365.00 | 2,333.00 | 2,337.00 | 2,314.39 | 42,900 |
19 Dec 2023 | 2,340.00 | 2,365.00 | 2,339.00 | 2,365.00 | 2,342.12 | 45,000 |
18 Dec 2023 | 2,386.00 | 2,392.00 | 2,330.00 | 2,336.00 | 2,313.40 | 86,100 |
15 Dec 2023 | 2,378.00 | 2,401.00 | 2,373.00 | 2,397.00 | 2,373.81 | 64,700 |
14 Dec 2023 | 2,400.00 | 2,425.00 | 2,369.00 | 2,378.00 | 2,355.00 | 66,800 |
13 Dec 2023 | 2,409.00 | 2,417.00 | 2,391.00 | 2,391.00 | 2,367.87 | 57,900 |
12 Dec 2023 | 2,434.00 | 2,434.00 | 2,383.00 | 2,396.00 | 2,372.82 | 45,500 |
11 Dec 2023 | 2,382.00 | 2,427.00 | 2,382.00 | 2,420.00 | 2,396.59 | 60,800 |
08 Dec 2023 | 2,394.00 | 2,450.00 | 2,376.00 | 2,392.00 | 2,368.86 | 78,700 |
07 Dec 2023 | 2,416.00 | 2,425.00 | 2,398.00 | 2,420.00 | 2,396.59 | 65,000 |
06 Dec 2023 | 2,410.00 | 2,441.00 | 2,410.00 | 2,435.00 | 2,411.44 | 62,700 |
05 Dec 2023 | 2,436.00 | 2,447.00 | 2,384.00 | 2,390.00 | 2,366.88 | 72,600 |
04 Dec 2023 | 2,461.00 | 2,474.00 | 2,425.00 | 2,455.00 | 2,431.25 | 48,600 |
01 Dec 2023 | 2,466.00 | 2,466.00 | 2,438.00 | 2,458.00 | 2,434.22 | 62,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |