Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,264.50 | 2,301.00 | 2,241.00 | 2,300.00 | 2,300.00 | 3,191,300 |
25 Apr 2024 | 2,291.50 | 2,300.00 | 2,269.00 | 2,269.50 | 2,269.50 | 1,863,000 |
24 Apr 2024 | 2,289.00 | 2,308.00 | 2,282.50 | 2,294.50 | 2,294.50 | 2,300,000 |
23 Apr 2024 | 2,296.00 | 2,318.00 | 2,289.00 | 2,290.50 | 2,290.50 | 1,838,400 |
22 Apr 2024 | 2,280.00 | 2,304.50 | 2,260.00 | 2,292.50 | 2,292.50 | 2,350,100 |
19 Apr 2024 | 2,300.50 | 2,302.00 | 2,238.00 | 2,238.00 | 2,238.00 | 2,424,800 |
18 Apr 2024 | 2,300.00 | 2,331.50 | 2,300.00 | 2,301.50 | 2,301.50 | 1,926,800 |
17 Apr 2024 | 2,350.00 | 2,356.00 | 2,316.00 | 2,326.50 | 2,326.50 | 1,720,700 |
16 Apr 2024 | 2,336.50 | 2,368.00 | 2,310.00 | 2,355.50 | 2,355.50 | 2,278,100 |
15 Apr 2024 | 2,369.00 | 2,370.00 | 2,322.50 | 2,348.50 | 2,348.50 | 1,862,600 |
12 Apr 2024 | 2,375.00 | 2,392.50 | 2,370.50 | 2,390.00 | 2,390.00 | 1,718,000 |
11 Apr 2024 | 2,415.00 | 2,423.50 | 2,375.00 | 2,380.00 | 2,380.00 | 2,179,100 |
10 Apr 2024 | 2,431.00 | 2,462.00 | 2,423.50 | 2,437.00 | 2,437.00 | 1,717,900 |
09 Apr 2024 | 2,432.50 | 2,439.50 | 2,416.00 | 2,418.50 | 2,418.50 | 1,898,800 |
08 Apr 2024 | 2,457.00 | 2,464.00 | 2,433.00 | 2,439.50 | 2,439.50 | 1,641,900 |
05 Apr 2024 | 2,428.00 | 2,452.00 | 2,419.00 | 2,447.00 | 2,447.00 | 1,359,000 |
04 Apr 2024 | 2,481.00 | 2,481.50 | 2,439.00 | 2,444.00 | 2,444.00 | 1,928,400 |
03 Apr 2024 | 2,489.00 | 2,494.00 | 2,432.50 | 2,467.00 | 2,467.00 | 1,757,600 |
02 Apr 2024 | 2,487.00 | 2,520.00 | 2,452.50 | 2,499.50 | 2,499.50 | 2,358,100 |
01 Apr 2024 | 2,488.50 | 2,523.00 | 2,468.50 | 2,468.50 | 2,468.50 | 2,175,700 |
29 Mar 2024 | 2,485.50 | 2,492.50 | 2,442.50 | 2,448.00 | 2,448.00 | 560,800 |
28 Mar 2024 | 2,489.00 | 2,498.50 | 2,474.50 | 2,477.00 | 2,477.00 | 1,374,300 |
28 Mar 2024 | 40 Dividend | |||||
27 Mar 2024 | 2,512.00 | 2,542.00 | 2,504.50 | 2,529.50 | 2,489.50 | 1,717,000 |
26 Mar 2024 | 2,492.50 | 2,510.50 | 2,483.50 | 2,501.50 | 2,461.94 | 1,358,500 |
25 Mar 2024 | 2,525.00 | 2,527.00 | 2,488.00 | 2,497.00 | 2,457.51 | 1,220,900 |
22 Mar 2024 | 2,505.50 | 2,525.00 | 2,503.00 | 2,523.50 | 2,483.59 | 1,879,600 |
21 Mar 2024 | 2,529.50 | 2,533.00 | 2,496.50 | 2,507.50 | 2,467.85 | 1,819,000 |
19 Mar 2024 | 2,505.50 | 2,513.50 | 2,491.50 | 2,510.00 | 2,470.31 | 1,527,600 |
18 Mar 2024 | 2,516.00 | 2,536.50 | 2,503.50 | 2,515.00 | 2,475.23 | 1,552,300 |
15 Mar 2024 | 2,475.50 | 2,512.00 | 2,454.00 | 2,510.50 | 2,470.80 | 4,010,300 |
14 Mar 2024 | 2,450.00 | 2,461.00 | 2,434.50 | 2,458.50 | 2,419.62 | 1,719,800 |
13 Mar 2024 | 2,459.50 | 2,486.00 | 2,446.50 | 2,470.00 | 2,430.94 | 1,929,400 |
12 Mar 2024 | 2,475.00 | 2,475.00 | 2,412.00 | 2,457.00 | 2,418.15 | 1,862,500 |
11 Mar 2024 | 2,442.00 | 2,475.00 | 2,420.00 | 2,459.00 | 2,420.11 | 1,942,100 |
08 Mar 2024 | 2,408.00 | 2,440.50 | 2,403.50 | 2,431.50 | 2,393.05 | 1,794,800 |
07 Mar 2024 | 2,447.50 | 2,459.00 | 2,432.50 | 2,434.50 | 2,396.00 | 2,639,000 |
06 Mar 2024 | 2,441.00 | 2,470.00 | 2,424.50 | 2,430.50 | 2,392.07 | 2,728,000 |
05 Mar 2024 | 2,488.00 | 2,489.50 | 2,403.00 | 2,409.50 | 2,371.40 | 3,520,600 |
04 Mar 2024 | 2,481.50 | 2,528.50 | 2,480.50 | 2,508.00 | 2,468.34 | 2,302,700 |
01 Mar 2024 | 2,482.00 | 2,508.50 | 2,478.00 | 2,487.50 | 2,448.16 | 1,925,300 |
29 Feb 2024 | 2,454.00 | 2,488.00 | 2,438.00 | 2,488.00 | 2,448.66 | 4,527,000 |
28 Feb 2024 | 2,457.00 | 2,492.50 | 2,446.00 | 2,469.50 | 2,430.45 | 2,196,100 |
27 Feb 2024 | 2,420.00 | 2,463.00 | 2,420.00 | 2,463.00 | 2,424.05 | 2,420,900 |
26 Feb 2024 | 2,415.00 | 2,455.00 | 2,413.50 | 2,440.00 | 2,401.42 | 2,458,000 |
22 Feb 2024 | 2,423.00 | 2,438.00 | 2,413.00 | 2,423.00 | 2,384.68 | 2,410,300 |
21 Feb 2024 | 2,434.00 | 2,446.50 | 2,408.00 | 2,423.00 | 2,384.68 | 2,496,200 |
20 Feb 2024 | 2,430.00 | 2,465.00 | 2,404.50 | 2,457.50 | 2,418.64 | 2,153,300 |
19 Feb 2024 | 2,429.00 | 2,449.00 | 2,413.50 | 2,418.00 | 2,379.76 | 1,830,400 |
16 Feb 2024 | 2,412.00 | 2,447.50 | 2,397.50 | 2,443.50 | 2,404.86 | 1,841,500 |
15 Feb 2024 | 2,463.50 | 2,469.00 | 2,377.50 | 2,382.50 | 2,344.82 | 3,788,400 |
14 Feb 2024 | 2,507.50 | 2,509.00 | 2,465.50 | 2,486.00 | 2,446.69 | 2,507,400 |
13 Feb 2024 | 2,500.00 | 2,524.00 | 2,494.00 | 2,520.00 | 2,480.15 | 2,603,300 |
09 Feb 2024 | 2,504.00 | 2,525.00 | 2,485.50 | 2,513.00 | 2,473.26 | 2,326,200 |
08 Feb 2024 | 2,530.00 | 2,557.00 | 2,522.00 | 2,530.50 | 2,490.48 | 2,180,500 |
07 Feb 2024 | 2,562.00 | 2,586.00 | 2,517.50 | 2,517.50 | 2,477.69 | 2,476,700 |
06 Feb 2024 | 2,564.50 | 2,571.50 | 2,531.00 | 2,531.00 | 2,490.98 | 2,061,400 |
05 Feb 2024 | 2,535.00 | 2,577.00 | 2,531.50 | 2,563.00 | 2,522.47 | 2,051,700 |
02 Feb 2024 | 2,515.00 | 2,562.50 | 2,503.00 | 2,535.00 | 2,494.91 | 2,190,500 |
01 Feb 2024 | 2,595.00 | 2,607.00 | 2,525.00 | 2,525.50 | 2,485.56 | 4,954,600 |
31 Jan 2024 | 2,626.00 | 2,672.00 | 2,623.50 | 2,672.00 | 2,629.75 | 2,277,000 |
30 Jan 2024 | 2,647.00 | 2,658.00 | 2,615.50 | 2,626.50 | 2,584.97 | 1,543,600 |
29 Jan 2024 | 2,667.50 | 2,668.00 | 2,612.00 | 2,620.00 | 2,578.57 | 1,799,700 |
26 Jan 2024 | 2,648.00 | 2,660.50 | 2,612.50 | 2,657.00 | 2,614.98 | 2,140,000 |
25 Jan 2024 | 2,635.00 | 2,657.50 | 2,613.00 | 2,620.00 | 2,578.57 | 1,299,400 |
24 Jan 2024 | 2,649.50 | 2,675.00 | 2,620.00 | 2,635.00 | 2,593.33 | 1,838,500 |
23 Jan 2024 | 2,635.00 | 2,668.00 | 2,624.50 | 2,668.00 | 2,625.81 | 2,025,200 |
22 Jan 2024 | 2,564.50 | 2,594.50 | 2,550.00 | 2,594.50 | 2,553.47 | 1,496,700 |
19 Jan 2024 | 2,573.00 | 2,578.50 | 2,527.00 | 2,548.00 | 2,507.71 | 1,968,300 |
18 Jan 2024 | 2,661.50 | 2,663.50 | 2,553.50 | 2,567.50 | 2,526.90 | 3,064,800 |
17 Jan 2024 | 2,706.50 | 2,777.00 | 2,670.00 | 2,681.00 | 2,638.60 | 2,710,400 |
16 Jan 2024 | 2,673.00 | 2,680.00 | 2,653.50 | 2,656.50 | 2,614.49 | 1,035,000 |
15 Jan 2024 | 2,673.00 | 2,675.50 | 2,662.50 | 2,666.50 | 2,624.33 | 73,300 |
12 Jan 2024 | 2,688.00 | 2,695.00 | 2,652.00 | 2,663.00 | 2,620.89 | 1,035,200 |
11 Jan 2024 | 2,674.00 | 2,685.00 | 2,645.00 | 2,663.00 | 2,620.89 | 1,489,300 |
10 Jan 2024 | 2,625.00 | 2,664.50 | 2,619.50 | 2,649.00 | 2,607.11 | 1,329,300 |
09 Jan 2024 | 2,646.00 | 2,646.50 | 2,612.00 | 2,618.50 | 2,577.09 | 1,214,900 |
05 Jan 2024 | 2,638.00 | 2,639.50 | 2,616.50 | 2,639.50 | 2,597.76 | 1,020,800 |
04 Jan 2024 | 2,560.00 | 2,628.00 | 2,517.00 | 2,628.00 | 2,586.44 | 1,975,800 |
29 Dec 2023 | 2,510.00 | 2,525.50 | 2,499.00 | 2,516.00 | 2,476.21 | 1,063,500 |
28 Dec 2023 | 2,518.00 | 2,526.50 | 2,499.00 | 2,516.50 | 2,476.71 | 640,700 |
27 Dec 2023 | 2,489.00 | 2,513.50 | 2,489.00 | 2,513.50 | 2,473.75 | 990,600 |
26 Dec 2023 | 2,483.00 | 2,509.00 | 2,479.00 | 2,486.50 | 2,447.18 | 921,100 |
25 Dec 2023 | 2,480.50 | 2,488.00 | 2,473.00 | 2,479.50 | 2,440.29 | 572,800 |
22 Dec 2023 | 2,456.50 | 2,473.00 | 2,454.50 | 2,472.50 | 2,433.40 | 1,141,200 |
21 Dec 2023 | 2,455.00 | 2,459.50 | 2,439.00 | 2,451.00 | 2,412.24 | 1,752,600 |
20 Dec 2023 | 2,510.00 | 2,518.00 | 2,496.00 | 2,503.50 | 2,463.91 | 1,222,300 |
19 Dec 2023 | 2,504.00 | 2,505.00 | 2,481.00 | 2,500.00 | 2,460.47 | 1,104,600 |
18 Dec 2023 | 2,512.00 | 2,518.00 | 2,462.00 | 2,494.00 | 2,454.56 | 1,620,600 |
15 Dec 2023 | 2,559.50 | 2,564.50 | 2,525.00 | 2,542.00 | 2,501.80 | 2,040,500 |
14 Dec 2023 | 2,561.00 | 2,572.00 | 2,525.50 | 2,540.00 | 2,499.83 | 1,226,000 |
13 Dec 2023 | 2,590.00 | 2,599.50 | 2,543.50 | 2,546.50 | 2,506.23 | 1,611,900 |
12 Dec 2023 | 2,612.00 | 2,634.50 | 2,605.00 | 2,605.00 | 2,563.81 | 1,356,500 |
11 Dec 2023 | 2,581.00 | 2,611.00 | 2,573.00 | 2,606.00 | 2,564.79 | 1,373,400 |
08 Dec 2023 | 2,546.00 | 2,577.00 | 2,463.50 | 2,550.50 | 2,510.17 | 3,348,400 |
07 Dec 2023 | 2,704.00 | 2,704.00 | 2,588.50 | 2,596.00 | 2,554.95 | 2,058,800 |
06 Dec 2023 | 2,702.50 | 2,708.00 | 2,683.00 | 2,694.50 | 2,651.89 | 1,445,900 |
05 Dec 2023 | 2,720.00 | 2,720.00 | 2,681.00 | 2,694.00 | 2,651.40 | 2,095,200 |
04 Dec 2023 | 2,674.50 | 2,710.50 | 2,667.00 | 2,701.50 | 2,658.78 | 1,268,900 |
01 Dec 2023 | 2,737.50 | 2,743.00 | 2,693.00 | 2,708.00 | 2,665.18 | 1,380,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |