Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,429.00 | 2,462.00 | 2,371.50 | 2,456.50 | 2,456.50 | 722,800 |
25 Apr 2024 | 2,455.50 | 2,468.00 | 2,422.00 | 2,457.00 | 2,457.00 | 574,500 |
24 Apr 2024 | 2,439.00 | 2,456.50 | 2,420.00 | 2,451.50 | 2,451.50 | 468,900 |
23 Apr 2024 | 2,427.50 | 2,452.50 | 2,403.50 | 2,444.50 | 2,444.50 | 567,100 |
22 Apr 2024 | 2,427.50 | 2,477.50 | 2,396.00 | 2,477.50 | 2,477.50 | 693,200 |
19 Apr 2024 | 2,490.00 | 2,513.00 | 2,414.00 | 2,426.00 | 2,426.00 | 740,100 |
18 Apr 2024 | 2,513.00 | 2,600.00 | 2,499.50 | 2,555.50 | 2,555.50 | 697,400 |
17 Apr 2024 | 2,478.50 | 2,528.50 | 2,433.00 | 2,526.50 | 2,526.50 | 1,048,400 |
16 Apr 2024 | 2,555.00 | 2,590.00 | 2,526.00 | 2,544.00 | 2,544.00 | 755,100 |
15 Apr 2024 | 2,701.00 | 2,701.00 | 2,580.50 | 2,580.50 | 2,580.50 | 1,039,300 |
12 Apr 2024 | 2,816.00 | 2,819.50 | 2,744.50 | 2,750.00 | 2,750.00 | 363,700 |
11 Apr 2024 | 2,800.00 | 2,831.00 | 2,775.50 | 2,793.00 | 2,793.00 | 288,800 |
10 Apr 2024 | 2,850.00 | 2,862.50 | 2,835.50 | 2,835.50 | 2,835.50 | 246,500 |
09 Apr 2024 | 2,811.00 | 2,844.00 | 2,806.00 | 2,839.50 | 2,839.50 | 478,200 |
08 Apr 2024 | 2,951.00 | 2,965.00 | 2,821.00 | 2,857.50 | 2,857.50 | 406,000 |
05 Apr 2024 | 2,928.50 | 2,977.00 | 2,914.00 | 2,959.50 | 2,959.50 | 315,200 |
04 Apr 2024 | 2,985.00 | 2,998.50 | 2,950.00 | 2,957.50 | 2,957.50 | 274,800 |
03 Apr 2024 | 2,927.00 | 2,973.00 | 2,914.00 | 2,964.00 | 2,964.00 | 341,900 |
02 Apr 2024 | 2,975.00 | 2,975.00 | 2,904.00 | 2,927.00 | 2,927.00 | 335,800 |
01 Apr 2024 | 2,950.00 | 3,028.00 | 2,949.00 | 3,009.00 | 3,009.00 | 347,200 |
29 Mar 2024 | 2,928.00 | 2,960.50 | 2,902.00 | 2,907.00 | 2,907.00 | 73,800 |
28 Mar 2024 | 2,938.50 | 2,952.00 | 2,910.00 | 2,923.50 | 2,923.50 | 198,800 |
28 Mar 2024 | 26 Dividend | |||||
27 Mar 2024 | 2,971.50 | 2,992.00 | 2,936.00 | 2,966.00 | 2,940.00 | 247,600 |
26 Mar 2024 | 2,889.00 | 2,960.50 | 2,862.50 | 2,951.50 | 2,925.63 | 201,500 |
25 Mar 2024 | 2,945.00 | 2,945.00 | 2,905.50 | 2,907.50 | 2,882.01 | 248,300 |
22 Mar 2024 | 2,965.00 | 2,976.00 | 2,941.00 | 2,963.50 | 2,937.52 | 224,000 |
21 Mar 2024 | 3,033.00 | 3,053.00 | 2,959.00 | 2,973.00 | 2,946.94 | 288,200 |
19 Mar 2024 | 2,954.50 | 3,003.00 | 2,944.50 | 2,983.00 | 2,956.85 | 230,100 |
18 Mar 2024 | 2,935.50 | 2,974.00 | 2,923.00 | 2,954.50 | 2,928.60 | 261,000 |
15 Mar 2024 | 2,995.00 | 3,014.00 | 2,935.50 | 2,937.00 | 2,911.25 | 390,300 |
14 Mar 2024 | 2,969.50 | 3,014.00 | 2,965.00 | 3,003.00 | 2,976.68 | 322,500 |
13 Mar 2024 | 3,029.00 | 3,065.00 | 2,965.50 | 2,975.50 | 2,949.42 | 262,700 |
12 Mar 2024 | 2,951.50 | 2,994.50 | 2,876.00 | 2,989.00 | 2,962.80 | 325,200 |
11 Mar 2024 | 2,985.00 | 3,030.00 | 2,970.50 | 2,995.00 | 2,968.75 | 326,200 |
08 Mar 2024 | 2,904.50 | 3,047.00 | 2,900.50 | 3,012.00 | 2,985.60 | 336,800 |
07 Mar 2024 | 2,939.00 | 2,990.00 | 2,924.50 | 2,942.00 | 2,916.21 | 455,200 |
06 Mar 2024 | 2,886.00 | 2,917.00 | 2,851.50 | 2,914.50 | 2,888.95 | 554,700 |
05 Mar 2024 | 3,080.00 | 3,080.00 | 2,912.00 | 2,923.00 | 2,897.38 | 564,600 |
04 Mar 2024 | 3,172.00 | 3,187.00 | 3,071.00 | 3,104.00 | 3,076.79 | 523,000 |
01 Mar 2024 | 3,190.00 | 3,216.00 | 3,167.00 | 3,178.00 | 3,150.14 | 317,700 |
29 Feb 2024 | 3,204.00 | 3,220.00 | 3,143.00 | 3,190.00 | 3,162.04 | 542,900 |
28 Feb 2024 | 3,105.00 | 3,204.00 | 3,105.00 | 3,170.00 | 3,142.21 | 672,300 |
27 Feb 2024 | 2,993.00 | 3,078.00 | 2,991.50 | 3,060.00 | 3,033.18 | 410,700 |
26 Feb 2024 | 3,000.00 | 3,041.00 | 2,975.00 | 2,989.00 | 2,962.80 | 275,800 |
22 Feb 2024 | 2,965.00 | 2,984.00 | 2,925.50 | 2,974.50 | 2,948.43 | 366,100 |
21 Feb 2024 | 2,927.50 | 2,965.00 | 2,915.50 | 2,964.00 | 2,938.02 | 304,200 |
20 Feb 2024 | 2,962.50 | 2,974.00 | 2,916.50 | 2,939.00 | 2,913.24 | 189,600 |
19 Feb 2024 | 2,938.50 | 2,973.50 | 2,930.00 | 2,961.00 | 2,935.04 | 240,200 |
16 Feb 2024 | 2,988.00 | 3,018.00 | 2,950.00 | 2,950.00 | 2,924.14 | 396,900 |
15 Feb 2024 | 2,911.00 | 2,920.00 | 2,853.50 | 2,905.50 | 2,880.03 | 333,400 |
14 Feb 2024 | 2,870.50 | 2,911.00 | 2,864.00 | 2,884.00 | 2,858.72 | 446,700 |
13 Feb 2024 | 2,959.50 | 2,968.00 | 2,854.50 | 2,904.00 | 2,878.54 | 562,500 |
09 Feb 2024 | 2,822.50 | 2,944.00 | 2,819.50 | 2,929.00 | 2,903.32 | 837,100 |
08 Feb 2024 | 2,765.50 | 2,824.50 | 2,700.00 | 2,795.50 | 2,770.99 | 510,600 |
07 Feb 2024 | 2,825.00 | 2,841.50 | 2,793.00 | 2,793.50 | 2,769.01 | 461,400 |
06 Feb 2024 | 2,796.00 | 2,823.00 | 2,770.50 | 2,805.50 | 2,780.91 | 454,200 |
05 Feb 2024 | 2,757.00 | 2,799.00 | 2,749.50 | 2,792.50 | 2,768.02 | 322,800 |
02 Feb 2024 | 2,727.00 | 2,763.00 | 2,719.50 | 2,737.00 | 2,713.01 | 230,200 |
01 Feb 2024 | 2,691.00 | 2,727.50 | 2,668.50 | 2,725.00 | 2,701.11 | 273,000 |
31 Jan 2024 | 2,719.00 | 2,719.00 | 2,719.00 | 2,719.00 | 2,695.17 | 293,800 |
30 Jan 2024 | 2,745.50 | 2,754.50 | 2,705.50 | 2,705.50 | 2,681.78 | 177,800 |
29 Jan 2024 | 2,730.00 | 2,751.00 | 2,720.00 | 2,735.00 | 2,711.02 | 154,600 |
26 Jan 2024 | 2,755.00 | 2,760.00 | 2,736.00 | 2,739.50 | 2,715.49 | 232,800 |
25 Jan 2024 | 2,769.00 | 2,776.00 | 2,730.50 | 2,770.00 | 2,745.72 | 246,900 |
24 Jan 2024 | 2,765.00 | 2,800.00 | 2,751.50 | 2,792.00 | 2,767.53 | 309,600 |
23 Jan 2024 | 2,750.00 | 2,770.50 | 2,733.00 | 2,749.00 | 2,724.90 | 250,700 |
22 Jan 2024 | 2,680.00 | 2,755.50 | 2,679.00 | 2,755.50 | 2,731.35 | 296,900 |
19 Jan 2024 | 2,701.00 | 2,712.50 | 2,659.50 | 2,677.50 | 2,654.03 | 397,700 |
18 Jan 2024 | 2,745.00 | 2,745.00 | 2,698.50 | 2,698.50 | 2,674.84 | 290,500 |
17 Jan 2024 | 2,825.00 | 2,846.50 | 2,763.00 | 2,763.00 | 2,738.78 | 346,800 |
16 Jan 2024 | 2,860.00 | 2,865.00 | 2,778.00 | 2,792.00 | 2,767.53 | 234,800 |
15 Jan 2024 | 2,860.00 | 2,865.00 | 2,831.50 | 2,835.00 | 2,810.15 | 54,000 |
12 Jan 2024 | 2,865.00 | 2,865.00 | 2,841.50 | 2,852.50 | 2,827.50 | 200,400 |
11 Jan 2024 | 2,868.00 | 2,868.00 | 2,837.50 | 2,844.50 | 2,819.57 | 182,100 |
10 Jan 2024 | 2,810.00 | 2,857.00 | 2,806.50 | 2,833.50 | 2,808.66 | 206,300 |
09 Jan 2024 | 2,789.50 | 2,812.50 | 2,773.00 | 2,805.50 | 2,780.91 | 215,900 |
05 Jan 2024 | 2,761.00 | 2,770.00 | 2,741.00 | 2,755.50 | 2,731.35 | 196,800 |
04 Jan 2024 | 2,725.00 | 2,768.00 | 2,682.50 | 2,752.00 | 2,727.88 | 294,900 |
29 Dec 2023 | 2,808.50 | 2,828.00 | 2,788.50 | 2,808.00 | 2,783.39 | 191,000 |
28 Dec 2023 | 2,781.00 | 2,812.00 | 2,771.50 | 2,808.50 | 2,783.88 | 140,800 |
27 Dec 2023 | 2,756.00 | 2,794.00 | 2,756.00 | 2,791.00 | 2,766.53 | 203,400 |
26 Dec 2023 | 2,759.50 | 2,766.50 | 2,745.00 | 2,750.00 | 2,725.89 | 188,000 |
25 Dec 2023 | 2,802.00 | 2,813.00 | 2,742.50 | 2,746.50 | 2,722.42 | 234,900 |
22 Dec 2023 | 2,790.00 | 2,797.00 | 2,749.50 | 2,771.50 | 2,747.21 | 242,200 |
21 Dec 2023 | 2,794.00 | 2,806.00 | 2,777.00 | 2,792.50 | 2,768.02 | 163,200 |
20 Dec 2023 | 2,800.00 | 2,822.50 | 2,794.00 | 2,808.00 | 2,783.39 | 186,900 |
19 Dec 2023 | 2,767.00 | 2,794.00 | 2,740.00 | 2,793.00 | 2,768.52 | 238,400 |
18 Dec 2023 | 2,799.00 | 2,813.50 | 2,750.00 | 2,789.50 | 2,765.05 | 394,500 |
15 Dec 2023 | 2,779.00 | 2,824.00 | 2,765.00 | 2,806.00 | 2,781.40 | 471,100 |
14 Dec 2023 | 2,774.00 | 2,780.00 | 2,733.00 | 2,778.50 | 2,754.14 | 274,200 |
13 Dec 2023 | 2,738.00 | 2,755.00 | 2,716.00 | 2,745.00 | 2,720.94 | 208,700 |
12 Dec 2023 | 2,706.50 | 2,743.00 | 2,696.00 | 2,732.00 | 2,708.05 | 279,000 |
11 Dec 2023 | 2,722.00 | 2,729.00 | 2,667.50 | 2,687.50 | 2,663.94 | 254,700 |
08 Dec 2023 | 2,771.50 | 2,776.00 | 2,701.00 | 2,709.50 | 2,685.75 | 407,200 |
07 Dec 2023 | 2,842.00 | 2,855.50 | 2,813.00 | 2,814.00 | 2,789.33 | 253,200 |
06 Dec 2023 | 2,840.00 | 2,849.00 | 2,823.00 | 2,842.50 | 2,817.58 | 257,200 |
05 Dec 2023 | 2,859.50 | 2,878.00 | 2,845.00 | 2,849.00 | 2,824.03 | 198,000 |
04 Dec 2023 | 2,866.00 | 2,902.00 | 2,863.50 | 2,885.50 | 2,860.21 | 176,600 |
01 Dec 2023 | 2,916.00 | 2,922.00 | 2,868.50 | 2,883.50 | 2,858.22 | 183,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |