Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 2,700.00 | 2,723.00 | 2,679.50 | 2,714.00 | 2,714.00 | 143,700 |
22 May 2024 | 2,677.00 | 2,708.00 | 2,664.00 | 2,665.50 | 2,665.50 | 484,900 |
21 May 2024 | 2,770.00 | 2,782.00 | 2,669.00 | 2,677.00 | 2,677.00 | 865,900 |
20 May 2024 | 2,766.50 | 2,810.00 | 2,765.00 | 2,790.00 | 2,790.00 | 387,800 |
17 May 2024 | 2,780.00 | 2,801.00 | 2,770.50 | 2,785.00 | 2,785.00 | 494,500 |
16 May 2024 | 2,816.00 | 2,831.00 | 2,786.50 | 2,804.50 | 2,804.50 | 679,800 |
15 May 2024 | 2,850.50 | 2,860.00 | 2,793.00 | 2,804.50 | 2,804.50 | 672,000 |
14 May 2024 | 2,883.00 | 2,892.00 | 2,856.50 | 2,867.50 | 2,867.50 | 711,800 |
13 May 2024 | 2,862.00 | 2,890.00 | 2,853.50 | 2,887.00 | 2,887.00 | 681,900 |
10 May 2024 | 2,843.00 | 2,888.00 | 2,838.50 | 2,858.00 | 2,858.00 | 497,100 |
09 May 2024 | 2,789.50 | 2,847.00 | 2,785.00 | 2,824.00 | 2,824.00 | 725,500 |
08 May 2024 | 2,789.00 | 2,813.50 | 2,752.50 | 2,762.00 | 2,762.00 | 824,600 |
07 May 2024 | 2,853.00 | 2,856.00 | 2,765.00 | 2,830.50 | 2,830.50 | 1,341,100 |
02 May 2024 | 2,837.00 | 2,872.00 | 2,802.50 | 2,826.50 | 2,826.50 | 835,300 |
01 May 2024 | 2,930.00 | 2,957.50 | 2,780.00 | 2,841.50 | 2,841.50 | 3,301,800 |
30 Apr 2024 | 2,620.00 | 2,667.00 | 2,603.00 | 2,620.00 | 2,620.00 | 1,118,400 |
26 Apr 2024 | 2,555.00 | 2,579.00 | 2,530.00 | 2,576.50 | 2,576.50 | 1,414,000 |
25 Apr 2024 | 2,571.00 | 2,605.00 | 2,551.00 | 2,564.00 | 2,564.00 | 1,208,300 |
24 Apr 2024 | 2,660.00 | 2,710.00 | 2,660.00 | 2,707.50 | 2,707.50 | 904,100 |
23 Apr 2024 | 2,599.50 | 2,630.00 | 2,590.50 | 2,625.00 | 2,625.00 | 592,700 |
22 Apr 2024 | 2,508.00 | 2,581.50 | 2,491.50 | 2,578.00 | 2,578.00 | 590,900 |
19 Apr 2024 | 2,549.00 | 2,553.00 | 2,508.50 | 2,509.50 | 2,509.50 | 626,900 |
18 Apr 2024 | 2,570.00 | 2,599.50 | 2,563.00 | 2,570.00 | 2,570.00 | 374,900 |
17 Apr 2024 | 2,590.00 | 2,590.50 | 2,558.50 | 2,558.50 | 2,558.50 | 409,600 |
16 Apr 2024 | 2,560.50 | 2,596.00 | 2,547.00 | 2,580.50 | 2,580.50 | 562,900 |
15 Apr 2024 | 2,547.00 | 2,559.00 | 2,529.00 | 2,542.00 | 2,542.00 | 470,200 |
12 Apr 2024 | 2,541.50 | 2,586.50 | 2,541.00 | 2,575.00 | 2,575.00 | 594,800 |
11 Apr 2024 | 2,564.00 | 2,610.50 | 2,564.00 | 2,586.00 | 2,586.00 | 622,500 |
10 Apr 2024 | 2,584.50 | 2,625.00 | 2,564.50 | 2,576.50 | 2,576.50 | 534,400 |
09 Apr 2024 | 2,570.00 | 2,618.00 | 2,556.00 | 2,606.00 | 2,606.00 | 474,900 |
08 Apr 2024 | 2,578.50 | 2,601.00 | 2,547.50 | 2,568.50 | 2,568.50 | 634,400 |
05 Apr 2024 | 2,564.50 | 2,645.00 | 2,543.00 | 2,560.50 | 2,560.50 | 1,151,500 |
04 Apr 2024 | 2,590.50 | 2,642.00 | 2,584.50 | 2,614.50 | 2,614.50 | 805,800 |
03 Apr 2024 | 2,579.50 | 2,602.50 | 2,552.00 | 2,571.00 | 2,571.00 | 792,200 |
02 Apr 2024 | 2,611.00 | 2,613.50 | 2,542.00 | 2,555.50 | 2,555.50 | 805,500 |
01 Apr 2024 | 2,580.50 | 2,659.00 | 2,576.50 | 2,643.50 | 2,643.50 | 768,300 |
29 Mar 2024 | 2,518.00 | 2,570.00 | 2,512.50 | 2,551.00 | 2,551.00 | 285,100 |
28 Mar 2024 | 2,559.00 | 2,584.50 | 2,526.50 | 2,529.50 | 2,529.50 | 471,400 |
27 Mar 2024 | 2,568.50 | 2,575.50 | 2,541.50 | 2,552.00 | 2,552.00 | 662,900 |
26 Mar 2024 | 2,529.00 | 2,561.00 | 2,515.50 | 2,540.50 | 2,540.50 | 496,500 |
25 Mar 2024 | 2,616.00 | 2,624.00 | 2,516.00 | 2,516.00 | 2,516.00 | 1,147,000 |
22 Mar 2024 | 2,650.00 | 2,659.00 | 2,603.00 | 2,616.00 | 2,616.00 | 779,900 |
21 Mar 2024 | 2,648.50 | 2,669.00 | 2,627.00 | 2,647.50 | 2,647.50 | 587,900 |
19 Mar 2024 | 2,601.00 | 2,646.50 | 2,596.50 | 2,637.00 | 2,637.00 | 621,000 |
18 Mar 2024 | 2,596.00 | 2,657.00 | 2,596.00 | 2,627.50 | 2,627.50 | 1,141,300 |
15 Mar 2024 | 2,640.00 | 2,645.00 | 2,566.00 | 2,595.00 | 2,595.00 | 1,480,600 |
14 Mar 2024 | 2,566.00 | 2,640.00 | 2,558.00 | 2,637.00 | 2,637.00 | 1,372,700 |
13 Mar 2024 | 2,487.00 | 2,525.50 | 2,460.50 | 2,521.50 | 2,521.50 | 894,300 |
12 Mar 2024 | 2,420.00 | 2,463.00 | 2,404.00 | 2,461.50 | 2,461.50 | 596,600 |
11 Mar 2024 | 2,458.50 | 2,465.00 | 2,403.50 | 2,423.50 | 2,423.50 | 716,200 |
08 Mar 2024 | 2,430.50 | 2,463.00 | 2,426.00 | 2,440.00 | 2,440.00 | 972,400 |
07 Mar 2024 | 2,450.00 | 2,496.00 | 2,440.00 | 2,467.00 | 2,467.00 | 1,382,500 |
06 Mar 2024 | 2,451.00 | 2,483.00 | 2,437.50 | 2,483.00 | 2,483.00 | 920,500 |
05 Mar 2024 | 2,474.00 | 2,475.50 | 2,443.00 | 2,466.50 | 2,466.50 | 912,100 |
04 Mar 2024 | 2,491.50 | 2,504.00 | 2,474.00 | 2,498.00 | 2,498.00 | 904,100 |
01 Mar 2024 | 2,479.00 | 2,536.00 | 2,479.00 | 2,505.50 | 2,505.50 | 979,800 |
29 Feb 2024 | 2,540.50 | 2,560.00 | 2,465.00 | 2,484.00 | 2,484.00 | 1,041,400 |
28 Feb 2024 | 2,588.00 | 2,608.00 | 2,546.00 | 2,550.00 | 2,550.00 | 1,247,000 |
27 Feb 2024 | 2,565.00 | 2,673.50 | 2,555.00 | 2,647.00 | 2,647.00 | 2,389,900 |
26 Feb 2024 | 2,563.00 | 2,612.50 | 2,556.50 | 2,588.00 | 2,588.00 | 791,600 |
22 Feb 2024 | 2,576.00 | 2,591.00 | 2,536.50 | 2,553.50 | 2,553.50 | 944,800 |
21 Feb 2024 | 2,524.00 | 2,563.00 | 2,507.00 | 2,555.50 | 2,555.50 | 1,432,600 |
20 Feb 2024 | 2,460.00 | 2,488.50 | 2,434.50 | 2,476.00 | 2,476.00 | 728,700 |
19 Feb 2024 | 2,371.50 | 2,459.00 | 2,353.00 | 2,442.50 | 2,442.50 | 1,193,800 |
16 Feb 2024 | 2,327.00 | 2,366.00 | 2,300.00 | 2,347.00 | 2,347.00 | 1,418,000 |
15 Feb 2024 | 2,415.00 | 2,435.00 | 2,310.00 | 2,345.00 | 2,345.00 | 2,940,000 |
14 Feb 2024 | 2,575.00 | 2,575.00 | 2,410.00 | 2,410.00 | 2,410.00 | 3,599,600 |
13 Feb 2024 | 2,866.00 | 2,913.50 | 2,865.50 | 2,890.00 | 2,890.00 | 817,500 |
09 Feb 2024 | 2,804.00 | 2,839.00 | 2,795.50 | 2,834.00 | 2,834.00 | 343,400 |
08 Feb 2024 | 2,834.00 | 2,846.50 | 2,808.50 | 2,842.00 | 2,842.00 | 232,400 |
07 Feb 2024 | 2,858.00 | 2,861.50 | 2,809.50 | 2,819.50 | 2,819.50 | 587,700 |
06 Feb 2024 | 2,855.00 | 2,868.00 | 2,812.00 | 2,827.50 | 2,827.50 | 640,200 |
05 Feb 2024 | 2,885.00 | 2,912.50 | 2,880.00 | 2,890.00 | 2,890.00 | 304,000 |
02 Feb 2024 | 2,824.00 | 2,878.50 | 2,820.00 | 2,862.50 | 2,862.50 | 390,000 |
01 Feb 2024 | 2,819.50 | 2,825.00 | 2,801.00 | 2,814.50 | 2,814.50 | 272,900 |
31 Jan 2024 | 2,850.00 | 2,875.50 | 2,830.00 | 2,856.00 | 2,856.00 | 504,800 |
30 Jan 2024 | 2,918.00 | 2,918.00 | 2,861.00 | 2,861.00 | 2,861.00 | 365,700 |
29 Jan 2024 | 2,900.00 | 2,949.50 | 2,899.00 | 2,919.00 | 2,919.00 | 705,100 |
26 Jan 2024 | 2,858.50 | 2,887.00 | 2,843.50 | 2,872.50 | 2,872.50 | 330,100 |
25 Jan 2024 | 2,820.00 | 2,865.50 | 2,807.00 | 2,860.50 | 2,860.50 | 303,300 |
24 Jan 2024 | 2,895.00 | 2,895.00 | 2,827.50 | 2,836.00 | 2,836.00 | 453,800 |
23 Jan 2024 | 2,819.50 | 2,896.00 | 2,819.50 | 2,891.50 | 2,891.50 | 939,400 |
22 Jan 2024 | 2,804.50 | 2,841.50 | 2,797.50 | 2,805.00 | 2,805.00 | 607,600 |
19 Jan 2024 | 2,766.00 | 2,803.00 | 2,753.50 | 2,778.50 | 2,778.50 | 822,600 |
18 Jan 2024 | 2,845.00 | 2,849.50 | 2,758.50 | 2,758.50 | 2,758.50 | 687,400 |
17 Jan 2024 | 2,946.50 | 2,954.50 | 2,848.50 | 2,863.00 | 2,863.00 | 735,900 |
16 Jan 2024 | 2,940.00 | 2,954.00 | 2,920.00 | 2,937.50 | 2,937.50 | 322,700 |
15 Jan 2024 | 2,977.00 | 2,981.50 | 2,924.00 | 2,925.50 | 2,925.50 | 96,600 |
12 Jan 2024 | 2,953.00 | 2,984.00 | 2,919.00 | 2,975.00 | 2,975.00 | 1,004,600 |
11 Jan 2024 | 2,897.00 | 2,912.00 | 2,879.00 | 2,907.50 | 2,907.50 | 442,900 |
10 Jan 2024 | 2,847.00 | 2,887.00 | 2,847.00 | 2,864.50 | 2,864.50 | 399,900 |
09 Jan 2024 | 2,840.00 | 2,897.50 | 2,837.50 | 2,871.00 | 2,871.00 | 594,200 |
05 Jan 2024 | 2,859.00 | 2,863.50 | 2,812.50 | 2,812.50 | 2,812.50 | 539,300 |
04 Jan 2024 | 2,842.50 | 2,868.50 | 2,818.50 | 2,859.50 | 2,859.50 | 549,800 |
29 Dec 2023 | 2,891.00 | 2,891.00 | 2,853.50 | 2,877.50 | 2,877.50 | 433,700 |
28 Dec 2023 | 2,850.00 | 2,887.00 | 2,835.00 | 2,887.00 | 2,887.00 | 408,600 |
28 Dec 2023 | 40 Dividend | |||||
27 Dec 2023 | 2,853.00 | 2,899.50 | 2,847.50 | 2,893.00 | 2,853.00 | 798,900 |
26 Dec 2023 | 2,818.00 | 2,837.50 | 2,808.00 | 2,826.50 | 2,787.42 | 350,400 |
25 Dec 2023 | 2,844.00 | 2,853.00 | 2,825.00 | 2,825.00 | 2,785.94 | 426,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |