Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 2,571.00 | 2,670.00 | 2,548.00 | 2,627.00 | 2,627.00 | 282,300 |
24 Apr 2024 | 2,571.00 | 2,693.00 | 2,565.00 | 2,631.00 | 2,631.00 | 313,200 |
23 Apr 2024 | 2,570.00 | 2,589.00 | 2,516.00 | 2,529.00 | 2,529.00 | 190,500 |
22 Apr 2024 | 2,580.00 | 2,605.00 | 2,541.00 | 2,605.00 | 2,605.00 | 236,600 |
19 Apr 2024 | 2,670.00 | 2,674.00 | 2,506.00 | 2,548.00 | 2,548.00 | 582,900 |
18 Apr 2024 | 2,700.00 | 2,769.00 | 2,639.00 | 2,726.00 | 2,726.00 | 312,300 |
17 Apr 2024 | 2,838.00 | 2,878.00 | 2,701.00 | 2,701.00 | 2,701.00 | 397,300 |
16 Apr 2024 | 2,878.00 | 2,919.00 | 2,853.00 | 2,878.00 | 2,878.00 | 246,800 |
15 Apr 2024 | 2,950.00 | 2,982.00 | 2,918.00 | 2,919.00 | 2,919.00 | 172,200 |
12 Apr 2024 | 3,070.00 | 3,085.00 | 2,995.00 | 3,010.00 | 3,010.00 | 198,800 |
11 Apr 2024 | 3,015.00 | 3,060.00 | 3,010.00 | 3,045.00 | 3,045.00 | 79,400 |
10 Apr 2024 | 3,110.00 | 3,135.00 | 3,065.00 | 3,085.00 | 3,085.00 | 86,900 |
09 Apr 2024 | 3,065.00 | 3,105.00 | 3,025.00 | 3,090.00 | 3,090.00 | 80,000 |
08 Apr 2024 | 3,170.00 | 3,175.00 | 3,070.00 | 3,085.00 | 3,085.00 | 98,900 |
05 Apr 2024 | 3,050.00 | 3,200.00 | 3,035.00 | 3,160.00 | 3,160.00 | 336,900 |
04 Apr 2024 | 3,085.00 | 3,125.00 | 3,060.00 | 3,105.00 | 3,105.00 | 280,100 |
03 Apr 2024 | 3,090.00 | 3,125.00 | 3,045.00 | 3,080.00 | 3,080.00 | 265,500 |
02 Apr 2024 | 3,200.00 | 3,210.00 | 3,085.00 | 3,120.00 | 3,120.00 | 249,900 |
01 Apr 2024 | 3,245.00 | 3,275.00 | 3,165.00 | 3,215.00 | 3,215.00 | 240,900 |
29 Mar 2024 | 3,310.00 | 3,345.00 | 3,300.00 | 3,310.00 | 3,310.00 | 79,300 |
28 Mar 2024 | 3,315.00 | 3,365.00 | 3,270.00 | 3,280.00 | 3,280.00 | 131,800 |
28 Mar 2024 | 40 Dividend | |||||
27 Mar 2024 | 3,335.00 | 3,355.00 | 3,300.00 | 3,310.00 | 3,270.00 | 178,900 |
26 Mar 2024 | 3,265.00 | 3,340.00 | 3,265.00 | 3,320.00 | 3,279.88 | 134,800 |
25 Mar 2024 | 3,390.00 | 3,430.00 | 3,280.00 | 3,285.00 | 3,245.30 | 173,300 |
22 Mar 2024 | 3,400.00 | 3,445.00 | 3,330.00 | 3,370.00 | 3,329.27 | 143,900 |
21 Mar 2024 | 3,405.00 | 3,480.00 | 3,395.00 | 3,400.00 | 3,358.91 | 206,200 |
19 Mar 2024 | 3,400.00 | 3,400.00 | 3,330.00 | 3,365.00 | 3,324.34 | 148,200 |
18 Mar 2024 | 3,395.00 | 3,430.00 | 3,340.00 | 3,420.00 | 3,378.67 | 178,300 |
15 Mar 2024 | 3,295.00 | 3,380.00 | 3,255.00 | 3,360.00 | 3,319.40 | 326,700 |
14 Mar 2024 | 3,330.00 | 3,350.00 | 3,235.00 | 3,310.00 | 3,270.00 | 169,200 |
13 Mar 2024 | 3,390.00 | 3,410.00 | 3,330.00 | 3,330.00 | 3,289.76 | 161,900 |
12 Mar 2024 | 3,255.00 | 3,345.00 | 3,190.00 | 3,330.00 | 3,289.76 | 163,700 |
11 Mar 2024 | 3,295.00 | 3,360.00 | 3,275.00 | 3,300.00 | 3,260.12 | 187,300 |
08 Mar 2024 | 3,230.00 | 3,400.00 | 3,230.00 | 3,325.00 | 3,284.82 | 325,800 |
07 Mar 2024 | 3,350.00 | 3,370.00 | 3,260.00 | 3,270.00 | 3,230.48 | 227,600 |
06 Mar 2024 | 3,320.00 | 3,350.00 | 3,270.00 | 3,315.00 | 3,274.94 | 210,900 |
05 Mar 2024 | 3,345.00 | 3,390.00 | 3,220.00 | 3,335.00 | 3,294.70 | 212,000 |
04 Mar 2024 | 3,315.00 | 3,370.00 | 3,280.00 | 3,345.00 | 3,304.58 | 210,800 |
01 Mar 2024 | 3,500.00 | 3,525.00 | 3,360.00 | 3,360.00 | 3,319.40 | 176,500 |
29 Feb 2024 | 3,580.00 | 3,610.00 | 3,465.00 | 3,475.00 | 3,433.01 | 247,100 |
28 Feb 2024 | 3,565.00 | 3,595.00 | 3,520.00 | 3,560.00 | 3,516.98 | 249,400 |
27 Feb 2024 | 3,580.00 | 3,615.00 | 3,525.00 | 3,560.00 | 3,516.98 | 239,900 |
26 Feb 2024 | 3,485.00 | 3,570.00 | 3,440.00 | 3,555.00 | 3,512.04 | 345,200 |
22 Feb 2024 | 3,405.00 | 3,445.00 | 3,340.00 | 3,370.00 | 3,329.27 | 186,700 |
21 Feb 2024 | 3,410.00 | 3,475.00 | 3,390.00 | 3,390.00 | 3,349.03 | 168,500 |
20 Feb 2024 | 3,360.00 | 3,395.00 | 3,345.00 | 3,370.00 | 3,329.27 | 164,800 |
19 Feb 2024 | 3,245.00 | 3,340.00 | 3,235.00 | 3,325.00 | 3,284.82 | 195,000 |
16 Feb 2024 | 3,110.00 | 3,275.00 | 3,105.00 | 3,220.00 | 3,181.09 | 294,000 |
15 Feb 2024 | 3,170.00 | 3,190.00 | 3,020.00 | 3,095.00 | 3,057.60 | 296,300 |
14 Feb 2024 | 3,225.00 | 3,255.00 | 3,070.00 | 3,160.00 | 3,121.81 | 284,600 |
13 Feb 2024 | 3,200.00 | 3,305.00 | 3,150.00 | 3,290.00 | 3,250.24 | 376,000 |
09 Feb 2024 | 3,500.00 | 3,525.00 | 3,175.00 | 3,195.00 | 3,156.39 | 431,500 |
08 Feb 2024 | 3,535.00 | 3,560.00 | 3,495.00 | 3,510.00 | 3,467.58 | 227,000 |
07 Feb 2024 | 3,565.00 | 3,575.00 | 3,490.00 | 3,515.00 | 3,472.52 | 228,800 |
06 Feb 2024 | 3,600.00 | 3,615.00 | 3,515.00 | 3,520.00 | 3,477.46 | 260,200 |
05 Feb 2024 | 3,630.00 | 3,710.00 | 3,620.00 | 3,670.00 | 3,625.65 | 264,000 |
02 Feb 2024 | 3,560.00 | 3,660.00 | 3,560.00 | 3,615.00 | 3,571.31 | 256,000 |
01 Feb 2024 | 3,530.00 | 3,575.00 | 3,505.00 | 3,525.00 | 3,482.40 | 247,300 |
31 Jan 2024 | 3,620.00 | 3,645.00 | 3,565.00 | 3,580.00 | 3,536.74 | 226,900 |
30 Jan 2024 | 3,655.00 | 3,690.00 | 3,625.00 | 3,660.00 | 3,615.77 | 283,200 |
29 Jan 2024 | 3,595.00 | 3,615.00 | 3,530.00 | 3,590.00 | 3,546.62 | 312,800 |
26 Jan 2024 | 3,510.00 | 3,615.00 | 3,495.00 | 3,595.00 | 3,551.56 | 313,600 |
25 Jan 2024 | 3,595.00 | 3,615.00 | 3,540.00 | 3,545.00 | 3,502.16 | 160,900 |
24 Jan 2024 | 3,555.00 | 3,600.00 | 3,550.00 | 3,595.00 | 3,551.56 | 152,100 |
23 Jan 2024 | 3,640.00 | 3,640.00 | 3,500.00 | 3,525.00 | 3,482.40 | 272,700 |
22 Jan 2024 | 3,600.00 | 3,650.00 | 3,575.00 | 3,610.00 | 3,566.37 | 197,600 |
19 Jan 2024 | 3,605.00 | 3,610.00 | 3,560.00 | 3,600.00 | 3,556.50 | 115,900 |
18 Jan 2024 | 3,550.00 | 3,600.00 | 3,545.00 | 3,565.00 | 3,521.92 | 129,300 |
17 Jan 2024 | 3,645.00 | 3,695.00 | 3,530.00 | 3,530.00 | 3,487.34 | 206,000 |
16 Jan 2024 | 3,740.00 | 3,740.00 | 3,640.00 | 3,650.00 | 3,605.89 | 168,000 |
15 Jan 2024 | 3,740.00 | 3,740.00 | 3,670.00 | 3,695.00 | 3,650.35 | 27,000 |
12 Jan 2024 | 3,725.00 | 3,745.00 | 3,695.00 | 3,720.00 | 3,675.05 | 155,800 |
11 Jan 2024 | 3,665.00 | 3,750.00 | 3,645.00 | 3,695.00 | 3,650.35 | 299,000 |
10 Jan 2024 | 3,600.00 | 3,675.00 | 3,565.00 | 3,565.00 | 3,521.92 | 268,300 |
09 Jan 2024 | 3,550.00 | 3,640.00 | 3,550.00 | 3,600.00 | 3,556.50 | 173,800 |
05 Jan 2024 | 3,530.00 | 3,625.00 | 3,525.00 | 3,555.00 | 3,512.04 | 202,200 |
04 Jan 2024 | 3,595.00 | 3,650.00 | 3,525.00 | 3,590.00 | 3,546.62 | 345,300 |
29 Dec 2023 | 3,740.00 | 3,775.00 | 3,645.00 | 3,665.00 | 3,620.71 | 164,300 |
28 Dec 2023 | 3,725.00 | 3,765.00 | 3,700.00 | 3,735.00 | 3,689.86 | 142,200 |
27 Dec 2023 | 3,730.00 | 3,760.00 | 3,695.00 | 3,725.00 | 3,679.98 | 153,300 |
26 Dec 2023 | 3,665.00 | 3,755.00 | 3,650.00 | 3,730.00 | 3,684.92 | 134,900 |
25 Dec 2023 | 3,840.00 | 3,860.00 | 3,635.00 | 3,680.00 | 3,635.53 | 334,700 |
22 Dec 2023 | 3,680.00 | 3,825.00 | 3,660.00 | 3,815.00 | 3,768.90 | 227,800 |
21 Dec 2023 | 3,595.00 | 3,685.00 | 3,585.00 | 3,660.00 | 3,615.77 | 201,800 |
20 Dec 2023 | 3,700.00 | 3,755.00 | 3,635.00 | 3,640.00 | 3,596.01 | 250,200 |
19 Dec 2023 | 3,705.00 | 3,770.00 | 3,655.00 | 3,720.00 | 3,675.05 | 223,600 |
18 Dec 2023 | 3,660.00 | 3,730.00 | 3,620.00 | 3,700.00 | 3,655.29 | 168,000 |
15 Dec 2023 | 3,680.00 | 3,740.00 | 3,605.00 | 3,725.00 | 3,679.98 | 225,900 |
14 Dec 2023 | 3,800.00 | 3,830.00 | 3,605.00 | 3,680.00 | 3,635.53 | 396,300 |
13 Dec 2023 | 3,690.00 | 3,840.00 | 3,650.00 | 3,805.00 | 3,759.02 | 448,300 |
12 Dec 2023 | 3,580.00 | 3,735.00 | 3,575.00 | 3,700.00 | 3,655.29 | 398,400 |
11 Dec 2023 | 3,495.00 | 3,620.00 | 3,495.00 | 3,565.00 | 3,521.92 | 264,800 |
08 Dec 2023 | 3,470.00 | 3,515.00 | 3,430.00 | 3,455.00 | 3,413.25 | 276,900 |
07 Dec 2023 | 3,550.00 | 3,585.00 | 3,495.00 | 3,550.00 | 3,507.10 | 255,900 |
06 Dec 2023 | 3,415.00 | 3,620.00 | 3,415.00 | 3,590.00 | 3,546.62 | 379,500 |
05 Dec 2023 | 3,420.00 | 3,550.00 | 3,390.00 | 3,390.00 | 3,349.03 | 305,900 |
04 Dec 2023 | 3,330.00 | 3,410.00 | 3,270.00 | 3,375.00 | 3,334.21 | 295,800 |
01 Dec 2023 | 3,200.00 | 3,285.00 | 3,135.00 | 3,275.00 | 3,235.42 | 259,100 |
30 Nov 2023 | 3,135.00 | 3,200.00 | 3,080.00 | 3,095.00 | 3,057.60 | 179,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |