Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3,730.00 | 3,800.00 | 3,713.00 | 3,795.00 | 3,795.00 | 578,800 |
01 May 2024 | 3,780.00 | 3,820.00 | 3,745.00 | 3,751.00 | 3,751.00 | 661,300 |
30 Apr 2024 | 3,804.00 | 3,875.00 | 3,777.00 | 3,850.00 | 3,850.00 | 803,800 |
26 Apr 2024 | 3,731.00 | 3,781.00 | 3,721.00 | 3,767.00 | 3,767.00 | 735,900 |
25 Apr 2024 | 3,791.00 | 3,828.00 | 3,747.00 | 3,755.00 | 3,755.00 | 594,400 |
24 Apr 2024 | 3,760.00 | 3,870.00 | 3,748.00 | 3,845.00 | 3,845.00 | 689,100 |
23 Apr 2024 | 3,828.00 | 3,853.00 | 3,726.00 | 3,741.00 | 3,741.00 | 499,600 |
22 Apr 2024 | 3,755.00 | 3,798.00 | 3,713.00 | 3,761.00 | 3,761.00 | 689,800 |
19 Apr 2024 | 3,771.00 | 3,789.00 | 3,663.00 | 3,730.00 | 3,730.00 | 1,045,600 |
18 Apr 2024 | 3,760.00 | 3,824.00 | 3,722.00 | 3,810.00 | 3,810.00 | 750,600 |
17 Apr 2024 | 3,795.00 | 3,835.00 | 3,756.00 | 3,801.00 | 3,801.00 | 717,100 |
16 Apr 2024 | 3,870.00 | 3,941.00 | 3,786.00 | 3,793.00 | 3,793.00 | 1,250,800 |
15 Apr 2024 | 3,872.00 | 3,941.00 | 3,841.00 | 3,921.00 | 3,921.00 | 756,900 |
12 Apr 2024 | 3,949.00 | 3,950.00 | 3,885.00 | 3,915.00 | 3,915.00 | 921,200 |
11 Apr 2024 | 3,765.00 | 3,949.00 | 3,764.00 | 3,914.00 | 3,914.00 | 1,872,900 |
10 Apr 2024 | 3,671.00 | 3,770.00 | 3,658.00 | 3,746.00 | 3,746.00 | 1,978,900 |
09 Apr 2024 | 3,525.00 | 3,613.00 | 3,518.00 | 3,601.00 | 3,601.00 | 661,500 |
08 Apr 2024 | 3,449.00 | 3,510.00 | 3,419.00 | 3,505.00 | 3,505.00 | 561,300 |
05 Apr 2024 | 3,398.00 | 3,452.00 | 3,375.00 | 3,421.00 | 3,421.00 | 612,800 |
04 Apr 2024 | 3,445.00 | 3,516.00 | 3,444.00 | 3,453.00 | 3,453.00 | 645,300 |
03 Apr 2024 | 3,432.00 | 3,543.00 | 3,419.00 | 3,450.00 | 3,450.00 | 1,166,100 |
02 Apr 2024 | 3,384.00 | 3,421.00 | 3,373.00 | 3,402.00 | 3,402.00 | 874,500 |
01 Apr 2024 | 3,406.00 | 3,432.00 | 3,340.00 | 3,350.00 | 3,350.00 | 662,000 |
29 Mar 2024 | 3,363.00 | 3,405.00 | 3,335.00 | 3,393.00 | 3,393.00 | 399,600 |
28 Mar 2024 | 3,317.00 | 3,382.00 | 3,295.00 | 3,363.00 | 3,363.00 | 808,800 |
28 Mar 2024 | 29 Dividend | |||||
27 Mar 2024 | 3,430.00 | 3,449.00 | 3,356.00 | 3,370.00 | 3,341.00 | 996,000 |
26 Mar 2024 | 3,151.00 | 3,374.00 | 3,150.00 | 3,363.00 | 3,334.06 | 1,414,500 |
25 Mar 2024 | 3,099.00 | 3,275.00 | 3,065.00 | 3,211.00 | 3,183.37 | 1,458,000 |
22 Mar 2024 | 3,089.00 | 3,096.00 | 3,051.00 | 3,067.00 | 3,040.61 | 481,700 |
21 Mar 2024 | 2,974.00 | 3,046.00 | 2,960.00 | 3,041.00 | 3,014.83 | 580,700 |
19 Mar 2024 | 2,944.50 | 2,963.50 | 2,924.50 | 2,952.00 | 2,926.60 | 276,900 |
18 Mar 2024 | 2,875.00 | 2,960.50 | 2,864.00 | 2,960.50 | 2,935.02 | 495,600 |
15 Mar 2024 | 2,844.00 | 2,913.00 | 2,844.00 | 2,888.50 | 2,863.64 | 430,600 |
14 Mar 2024 | 2,880.00 | 2,882.00 | 2,837.00 | 2,860.00 | 2,835.39 | 412,300 |
13 Mar 2024 | 2,909.00 | 2,920.00 | 2,847.00 | 2,861.50 | 2,836.88 | 449,600 |
12 Mar 2024 | 2,876.50 | 2,904.50 | 2,827.00 | 2,904.50 | 2,879.51 | 643,200 |
11 Mar 2024 | 2,989.00 | 3,016.00 | 2,883.00 | 2,913.50 | 2,888.43 | 691,100 |
08 Mar 2024 | 3,002.00 | 3,056.00 | 2,995.00 | 3,017.00 | 2,991.04 | 827,300 |
07 Mar 2024 | 3,065.00 | 3,068.00 | 2,942.00 | 2,972.00 | 2,946.42 | 1,074,200 |
06 Mar 2024 | 2,865.50 | 3,050.00 | 2,865.50 | 3,043.00 | 3,016.81 | 961,100 |
05 Mar 2024 | 2,911.50 | 2,923.00 | 2,870.00 | 2,902.00 | 2,877.03 | 600,800 |
04 Mar 2024 | 2,910.00 | 2,948.00 | 2,889.50 | 2,900.00 | 2,875.04 | 954,700 |
01 Mar 2024 | 2,857.50 | 2,910.00 | 2,844.50 | 2,896.00 | 2,871.08 | 1,316,200 |
29 Feb 2024 | 2,753.00 | 2,774.00 | 2,716.00 | 2,727.50 | 2,704.03 | 806,100 |
28 Feb 2024 | 2,700.50 | 2,757.00 | 2,696.00 | 2,740.50 | 2,716.92 | 933,400 |
27 Feb 2024 | 2,577.00 | 2,688.50 | 2,575.00 | 2,683.50 | 2,660.41 | 813,000 |
26 Feb 2024 | 2,553.50 | 2,590.00 | 2,553.50 | 2,566.00 | 2,543.92 | 389,000 |
22 Feb 2024 | 2,530.00 | 2,543.00 | 2,506.50 | 2,530.00 | 2,508.23 | 472,700 |
21 Feb 2024 | 2,531.50 | 2,541.00 | 2,498.00 | 2,518.50 | 2,496.83 | 381,400 |
20 Feb 2024 | 2,508.00 | 2,549.50 | 2,499.00 | 2,536.00 | 2,514.18 | 388,900 |
19 Feb 2024 | 2,520.00 | 2,526.00 | 2,487.00 | 2,497.00 | 2,475.51 | 422,500 |
16 Feb 2024 | 2,465.00 | 2,494.00 | 2,418.50 | 2,490.00 | 2,468.57 | 782,600 |
15 Feb 2024 | 2,428.00 | 2,469.00 | 2,403.00 | 2,461.50 | 2,440.32 | 820,200 |
14 Feb 2024 | 2,320.00 | 2,443.00 | 2,305.00 | 2,385.00 | 2,364.48 | 1,378,400 |
13 Feb 2024 | 2,374.00 | 2,390.50 | 2,365.50 | 2,390.50 | 2,369.93 | 546,500 |
09 Feb 2024 | 2,378.00 | 2,384.00 | 2,340.00 | 2,340.00 | 2,319.86 | 504,400 |
08 Feb 2024 | 2,340.00 | 2,386.50 | 2,316.50 | 2,375.50 | 2,355.06 | 600,700 |
07 Feb 2024 | 2,365.00 | 2,382.50 | 2,337.00 | 2,345.50 | 2,325.32 | 503,400 |
06 Feb 2024 | 2,401.50 | 2,402.50 | 2,364.50 | 2,364.50 | 2,344.15 | 572,700 |
05 Feb 2024 | 2,394.50 | 2,419.00 | 2,388.50 | 2,411.00 | 2,390.25 | 453,400 |
02 Feb 2024 | 2,385.00 | 2,398.00 | 2,362.50 | 2,382.50 | 2,362.00 | 532,400 |
01 Feb 2024 | 2,395.00 | 2,397.00 | 2,358.50 | 2,377.50 | 2,357.04 | 993,400 |
31 Jan 2024 | 2,460.00 | 2,463.00 | 2,428.50 | 2,451.00 | 2,429.91 | 399,200 |
30 Jan 2024 | 2,478.00 | 2,501.50 | 2,464.00 | 2,465.50 | 2,444.28 | 314,500 |
29 Jan 2024 | 2,472.00 | 2,476.00 | 2,447.50 | 2,470.00 | 2,448.74 | 386,800 |
26 Jan 2024 | 2,415.00 | 2,469.50 | 2,407.00 | 2,457.00 | 2,435.86 | 486,500 |
25 Jan 2024 | 2,406.00 | 2,436.50 | 2,392.50 | 2,431.50 | 2,410.58 | 565,500 |
24 Jan 2024 | 2,439.00 | 2,446.50 | 2,416.50 | 2,423.00 | 2,402.15 | 550,800 |
23 Jan 2024 | 2,452.50 | 2,471.00 | 2,435.50 | 2,451.50 | 2,430.40 | 712,200 |
22 Jan 2024 | 2,453.50 | 2,457.50 | 2,433.00 | 2,443.50 | 2,422.47 | 593,200 |
19 Jan 2024 | 2,430.00 | 2,458.50 | 2,423.00 | 2,438.00 | 2,417.02 | 414,900 |
18 Jan 2024 | 2,430.00 | 2,441.00 | 2,411.00 | 2,415.00 | 2,394.22 | 422,700 |
17 Jan 2024 | 2,430.00 | 2,465.50 | 2,420.00 | 2,430.50 | 2,409.58 | 567,200 |
16 Jan 2024 | 2,461.50 | 2,470.00 | 2,434.50 | 2,441.00 | 2,419.99 | 393,600 |
15 Jan 2024 | 2,458.00 | 2,458.00 | 2,435.50 | 2,443.00 | 2,421.98 | 97,200 |
12 Jan 2024 | 2,537.00 | 2,537.00 | 2,456.00 | 2,467.00 | 2,445.77 | 451,200 |
11 Jan 2024 | 2,501.50 | 2,506.00 | 2,477.50 | 2,488.00 | 2,466.59 | 374,800 |
10 Jan 2024 | 2,447.00 | 2,487.50 | 2,439.00 | 2,479.50 | 2,458.16 | 372,000 |
09 Jan 2024 | 2,477.00 | 2,480.00 | 2,447.50 | 2,460.00 | 2,438.83 | 339,100 |
05 Jan 2024 | 2,485.00 | 2,492.50 | 2,456.00 | 2,459.00 | 2,437.84 | 329,200 |
04 Jan 2024 | 2,423.50 | 2,465.00 | 2,377.50 | 2,463.50 | 2,442.30 | 590,400 |
29 Dec 2023 | 2,413.00 | 2,450.00 | 2,413.00 | 2,450.00 | 2,428.92 | 497,300 |
28 Dec 2023 | 2,399.00 | 2,422.50 | 2,386.00 | 2,415.00 | 2,394.22 | 265,500 |
27 Dec 2023 | 2,375.00 | 2,392.00 | 2,362.50 | 2,392.00 | 2,371.42 | 489,300 |
26 Dec 2023 | 2,389.50 | 2,391.50 | 2,357.50 | 2,367.50 | 2,347.13 | 543,900 |
25 Dec 2023 | 2,440.00 | 2,448.50 | 2,387.00 | 2,391.50 | 2,370.92 | 637,800 |
22 Dec 2023 | 2,463.00 | 2,469.00 | 2,440.00 | 2,445.00 | 2,423.96 | 262,200 |
21 Dec 2023 | 2,440.00 | 2,462.00 | 2,426.00 | 2,454.00 | 2,432.88 | 424,900 |
20 Dec 2023 | 2,447.00 | 2,471.50 | 2,443.00 | 2,461.50 | 2,440.32 | 522,100 |
19 Dec 2023 | 2,420.00 | 2,460.00 | 2,411.00 | 2,444.50 | 2,423.46 | 389,400 |
18 Dec 2023 | 2,433.00 | 2,443.00 | 2,408.00 | 2,435.00 | 2,414.05 | 335,600 |
15 Dec 2023 | 2,416.50 | 2,470.50 | 2,416.50 | 2,466.00 | 2,444.78 | 347,800 |
14 Dec 2023 | 2,451.00 | 2,454.50 | 2,419.50 | 2,437.00 | 2,416.03 | 500,000 |
13 Dec 2023 | 2,471.00 | 2,472.00 | 2,428.50 | 2,453.50 | 2,432.39 | 581,000 |
12 Dec 2023 | 2,543.50 | 2,543.50 | 2,469.00 | 2,471.00 | 2,449.74 | 348,500 |
11 Dec 2023 | 2,470.00 | 2,520.50 | 2,470.00 | 2,515.50 | 2,493.85 | 441,100 |
08 Dec 2023 | 2,500.00 | 2,502.00 | 2,433.00 | 2,447.50 | 2,426.44 | 644,400 |
07 Dec 2023 | 2,562.50 | 2,577.00 | 2,517.50 | 2,517.50 | 2,495.84 | 397,300 |
06 Dec 2023 | 2,517.00 | 2,574.00 | 2,517.00 | 2,569.00 | 2,546.89 | 387,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |