Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 2,381.65 | 2,457.00 | 2,370.55 | 2,382.90 | 2,382.90 | 200,761 |
06 May 2024 | 2,448.95 | 2,454.95 | 2,381.85 | 2,398.45 | 2,398.45 | 12,681 |
03 May 2024 | 2,449.00 | 2,464.20 | 2,390.00 | 2,426.55 | 2,426.55 | 10,662 |
02 May 2024 | 2,408.40 | 2,489.00 | 2,385.95 | 2,441.55 | 2,441.55 | 39,118 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,499.60 | 2,505.05 | 2,365.00 | 2,381.70 | 2,381.70 | 24,646 |
29 Apr 2024 | 2,638.00 | 2,638.00 | 2,485.00 | 2,493.15 | 2,493.15 | 59,999 |
26 Apr 2024 | 2,511.45 | 2,677.00 | 2,444.35 | 2,600.65 | 2,600.65 | 62,911 |
25 Apr 2024 | 2,360.55 | 2,483.85 | 2,346.55 | 2,463.35 | 2,463.35 | 40,040 |
24 Apr 2024 | 2,337.00 | 2,394.20 | 2,266.75 | 2,353.80 | 2,353.80 | 34,672 |
23 Apr 2024 | 2,347.55 | 2,359.95 | 2,294.30 | 2,312.00 | 2,312.00 | 28,084 |
22 Apr 2024 | 2,281.85 | 2,358.70 | 2,275.05 | 2,329.90 | 2,329.90 | 55,331 |
19 Apr 2024 | 2,066.05 | 2,270.80 | 2,030.00 | 2,235.80 | 2,235.80 | 38,051 |
18 Apr 2024 | 2,069.45 | 2,117.95 | 2,035.40 | 2,082.00 | 2,082.00 | 18,703 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 1,980.00 | 2,045.00 | 1,962.05 | 2,032.35 | 2,032.35 | 6,128 |
15 Apr 2024 | 2,040.00 | 2,055.00 | 1,952.65 | 1,988.15 | 1,988.15 | 27,374 |
12 Apr 2024 | 2,047.85 | 2,077.45 | 2,013.00 | 2,059.00 | 2,059.00 | 9,100 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 2,099.85 | 2,099.85 | 1,996.35 | 2,057.80 | 2,057.80 | 16,290 |
09 Apr 2024 | 1,898.05 | 2,121.00 | 1,881.65 | 2,095.95 | 2,095.95 | 77,941 |
08 Apr 2024 | 1,884.45 | 1,910.00 | 1,840.75 | 1,893.10 | 1,893.10 | 7,349 |
05 Apr 2024 | 1,835.65 | 1,852.75 | 1,789.20 | 1,831.40 | 1,831.40 | 10,725 |
04 Apr 2024 | 1,830.05 | 1,850.00 | 1,795.00 | 1,834.15 | 1,834.15 | 4,501 |
03 Apr 2024 | 1,786.15 | 1,830.00 | 1,774.65 | 1,824.25 | 1,824.25 | 14,480 |
02 Apr 2024 | 1,760.15 | 1,805.00 | 1,725.80 | 1,796.00 | 1,796.00 | 6,973 |
01 Apr 2024 | 1,696.70 | 1,773.55 | 1,692.15 | 1,751.50 | 1,751.50 | 7,489 |
28 Mar 2024 | 1,687.00 | 1,699.00 | 1,661.40 | 1,664.90 | 1,664.90 | 8,519 |
27 Mar 2024 | 1,662.05 | 1,689.25 | 1,652.75 | 1,682.65 | 1,682.65 | 5,959 |
26 Mar 2024 | 1,674.45 | 1,696.40 | 1,654.85 | 1,666.00 | 1,666.00 | 11,059 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 1,623.95 | 1,680.00 | 1,613.00 | 1,672.50 | 1,672.50 | 5,889 |
21 Mar 2024 | 1,600.45 | 1,655.00 | 1,572.95 | 1,603.80 | 1,603.80 | 12,089 |
20 Mar 2024 | 1,507.95 | 1,611.50 | 1,459.35 | 1,580.30 | 1,580.30 | 16,930 |
19 Mar 2024 | 1,461.75 | 1,507.05 | 1,461.75 | 1,495.65 | 1,495.65 | 5,068 |
18 Mar 2024 | 1,497.95 | 1,498.00 | 1,424.85 | 1,457.85 | 1,457.85 | 10,735 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 1,303.20 | 1,507.95 | 1,303.20 | 1,489.20 | 1,489.20 | 50,795 |
13 Mar 2024 | 1,517.60 | 1,540.25 | 1,391.05 | 1,402.00 | 1,402.00 | 11,709 |
12 Mar 2024 | 1,579.20 | 1,579.20 | 1,502.00 | 1,517.40 | 1,517.40 | 4,469 |
11 Mar 2024 | 1,599.65 | 1,604.15 | 1,511.05 | 1,521.05 | 1,521.05 | 11,212 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 1,636.10 | 1,644.60 | 1,565.00 | 1,578.00 | 1,578.00 | 20,973 |
06 Mar 2024 | 1,695.70 | 1,700.95 | 1,606.00 | 1,630.45 | 1,630.45 | 13,277 |
05 Mar 2024 | 1,737.15 | 1,740.00 | 1,690.65 | 1,703.85 | 1,703.85 | 3,779 |
04 Mar 2024 | 1,676.10 | 1,731.10 | 1,642.40 | 1,713.05 | 1,713.05 | 18,995 |
01 Mar 2024 | 1,660.85 | 1,667.00 | 1,627.50 | 1,654.65 | 1,654.65 | 16,704 |
29 Feb 2024 | 1,631.60 | 1,650.00 | 1,582.75 | 1,615.20 | 1,615.20 | 27,065 |
28 Feb 2024 | 1,737.70 | 1,765.20 | 1,614.30 | 1,627.20 | 1,627.20 | 24,367 |
27 Feb 2024 | 1,650.25 | 1,758.50 | 1,650.25 | 1,737.65 | 1,737.65 | 12,777 |
26 Feb 2024 | 1,671.00 | 1,707.70 | 1,641.05 | 1,651.60 | 1,651.60 | 28,174 |
23 Feb 2024 | 1,662.50 | 1,689.00 | 1,651.35 | 1,673.85 | 1,673.85 | 7,941 |
22 Feb 2024 | 1,687.65 | 1,689.30 | 1,637.40 | 1,658.15 | 1,658.15 | 30,932 |
21 Feb 2024 | 1,759.95 | 1,772.95 | 1,665.00 | 1,681.40 | 1,681.40 | 12,347 |
20 Feb 2024 | 1,759.90 | 1,771.95 | 1,735.65 | 1,756.50 | 1,756.50 | 3,041 |
16 Feb 2024 | 1,829.75 | 1,876.40 | 1,820.20 | 1,834.30 | 1,834.30 | 11,884 |
15 Feb 2024 | 1,827.95 | 1,858.00 | 1,802.00 | 1,812.30 | 1,812.30 | 4,474 |
14 Feb 2024 | 1,750.15 | 1,819.80 | 1,750.15 | 1,797.30 | 1,797.30 | 14,258 |
13 Feb 2024 | 1,811.05 | 1,828.00 | 1,710.00 | 1,773.90 | 1,773.90 | 9,006 |
12 Feb 2024 | 1,879.70 | 1,899.00 | 1,785.00 | 1,809.70 | 1,809.70 | 6,123 |
09 Feb 2024 | 1,926.45 | 1,927.05 | 1,819.55 | 1,864.60 | 1,864.60 | 12,303 |
08 Feb 2024 | 1,799.95 | 1,937.10 | 1,799.95 | 1,901.95 | 1,901.95 | 17,305 |
07 Feb 2024 | 1,731.15 | 1,830.25 | 1,731.15 | 1,787.05 | 1,787.05 | 8,448 |
06 Feb 2024 | 1,754.40 | 1,800.00 | 1,732.10 | 1,766.35 | 1,766.35 | 20,786 |
06 Feb 2024 | 14 Dividend | |||||
05 Feb 2024 | 1,799.05 | 1,799.75 | 1,737.10 | 1,754.30 | 1,740.30 | 27,205 |
02 Feb 2024 | 1,840.70 | 1,840.70 | 1,760.00 | 1,773.05 | 1,758.90 | 7,657 |
01 Feb 2024 | 1,823.40 | 1,840.80 | 1,778.30 | 1,804.70 | 1,790.30 | 8,599 |
31 Jan 2024 | 1,758.00 | 1,793.55 | 1,736.10 | 1,787.50 | 1,773.23 | 24,161 |
30 Jan 2024 | 1,774.85 | 1,785.50 | 1,736.95 | 1,746.85 | 1,732.91 | 7,418 |
29 Jan 2024 | 1,749.90 | 1,780.00 | 1,692.40 | 1,755.75 | 1,741.74 | 13,818 |
26 Jan 2024 | 1,729.45 | 1,729.45 | 1,729.45 | 1,729.45 | 1,715.65 | - |
25 Jan 2024 | 1,753.95 | 1,785.00 | 1,710.75 | 1,729.45 | 1,715.65 | 50,033 |
24 Jan 2024 | 1,535.05 | 1,860.10 | 1,527.80 | 1,710.75 | 1,697.10 | 94,659 |
23 Jan 2024 | 1,619.75 | 1,620.60 | 1,525.00 | 1,550.10 | 1,537.73 | 44,088 |
22 Jan 2024 | 1,589.85 | 1,589.85 | 1,589.85 | 1,589.85 | 1,577.16 | - |
19 Jan 2024 | 1,526.00 | 1,625.00 | 1,526.00 | 1,589.85 | 1,577.16 | 52,337 |
18 Jan 2024 | 1,495.00 | 1,547.00 | 1,400.00 | 1,524.80 | 1,512.63 | 37,349 |
17 Jan 2024 | 1,476.50 | 1,527.65 | 1,454.35 | 1,506.95 | 1,494.92 | 22,894 |
16 Jan 2024 | 1,539.10 | 1,545.65 | 1,451.00 | 1,484.75 | 1,472.90 | 44,985 |
12 Jan 2024 | 1,529.55 | 1,588.45 | 1,510.15 | 1,556.70 | 1,544.28 | 39,900 |
11 Jan 2024 | 1,412.90 | 1,545.50 | 1,412.90 | 1,519.60 | 1,507.47 | 44,979 |
10 Jan 2024 | 1,390.00 | 1,418.80 | 1,357.85 | 1,405.00 | 1,393.79 | 29,440 |
09 Jan 2024 | 1,349.85 | 1,400.00 | 1,341.65 | 1,379.75 | 1,368.74 | 41,509 |
08 Jan 2024 | 1,298.15 | 1,349.85 | 1,298.15 | 1,329.15 | 1,318.54 | 16,398 |
05 Jan 2024 | 1,303.65 | 1,320.50 | 1,284.05 | 1,300.65 | 1,290.27 | 25,590 |
04 Jan 2024 | 1,250.65 | 1,328.15 | 1,250.65 | 1,287.65 | 1,277.37 | 30,894 |
03 Jan 2024 | 1,259.95 | 1,259.95 | 1,234.40 | 1,242.20 | 1,232.29 | 10,962 |
02 Jan 2024 | 1,269.60 | 1,269.60 | 1,226.65 | 1,239.00 | 1,229.11 | 10,193 |
29 Dec 2023 | 1,212.05 | 1,242.95 | 1,212.05 | 1,240.90 | 1,231.00 | 24,199 |
28 Dec 2023 | 1,233.85 | 1,233.85 | 1,210.50 | 1,216.45 | 1,206.74 | 17,929 |
27 Dec 2023 | 1,260.00 | 1,265.35 | 1,201.30 | 1,210.55 | 1,200.89 | 13,102 |
26 Dec 2023 | 1,272.95 | 1,279.85 | 1,236.50 | 1,253.75 | 1,243.74 | 27,131 |
22 Dec 2023 | 1,281.30 | 1,281.30 | 1,261.05 | 1,268.20 | 1,258.08 | 15,320 |
21 Dec 2023 | 1,216.30 | 1,272.30 | 1,209.00 | 1,269.05 | 1,258.92 | 15,720 |
20 Dec 2023 | 1,475.85 | 1,475.85 | 1,206.35 | 1,221.55 | 1,211.80 | 27,174 |
19 Dec 2023 | 1,235.30 | 1,290.00 | 1,234.75 | 1,281.60 | 1,271.37 | 43,030 |
18 Dec 2023 | 1,217.10 | 1,250.00 | 1,195.85 | 1,241.60 | 1,231.69 | 37,154 |
15 Dec 2023 | 1,270.00 | 1,273.15 | 1,205.50 | 1,215.00 | 1,205.30 | 25,905 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |