Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 2,350.00 | 2,373.00 | 2,338.00 | 2,363.00 | 2,363.00 | 3,068,300 |
16 May 2024 | 2,420.00 | 2,424.50 | 2,363.50 | 2,392.50 | 2,392.50 | 2,479,000 |
15 May 2024 | 2,394.50 | 2,435.00 | 2,384.00 | 2,417.50 | 2,417.50 | 3,703,500 |
14 May 2024 | 2,370.00 | 2,397.00 | 2,340.50 | 2,387.50 | 2,387.50 | 3,758,500 |
13 May 2024 | 2,304.00 | 2,377.50 | 2,292.00 | 2,354.00 | 2,354.00 | 5,752,800 |
10 May 2024 | 2,492.00 | 2,541.00 | 2,466.00 | 2,479.00 | 2,479.00 | 4,927,900 |
09 May 2024 | 2,466.00 | 2,466.00 | 2,436.50 | 2,462.00 | 2,462.00 | 3,545,600 |
08 May 2024 | 2,520.00 | 2,520.00 | 2,462.50 | 2,466.00 | 2,466.00 | 3,729,500 |
07 May 2024 | 2,507.50 | 2,520.00 | 2,487.50 | 2,520.00 | 2,520.00 | 3,469,900 |
02 May 2024 | 2,517.50 | 2,527.00 | 2,503.00 | 2,507.00 | 2,507.00 | 2,199,400 |
01 May 2024 | 2,520.00 | 2,540.50 | 2,517.50 | 2,520.00 | 2,520.00 | 2,835,500 |
30 Apr 2024 | 2,511.50 | 2,545.50 | 2,491.00 | 2,545.50 | 2,545.50 | 4,170,100 |
26 Apr 2024 | 2,435.00 | 2,461.50 | 2,421.00 | 2,461.50 | 2,461.50 | 2,760,300 |
25 Apr 2024 | 2,515.00 | 2,516.00 | 2,431.00 | 2,431.00 | 2,431.00 | 3,471,300 |
24 Apr 2024 | 2,483.50 | 2,508.00 | 2,473.00 | 2,507.00 | 2,507.00 | 3,484,900 |
23 Apr 2024 | 2,432.50 | 2,462.50 | 2,432.00 | 2,442.50 | 2,442.50 | 3,057,500 |
22 Apr 2024 | 2,423.00 | 2,432.50 | 2,395.50 | 2,417.50 | 2,417.50 | 2,370,500 |
19 Apr 2024 | 2,390.50 | 2,413.50 | 2,363.50 | 2,390.50 | 2,390.50 | 3,038,500 |
18 Apr 2024 | 2,465.00 | 2,480.00 | 2,424.00 | 2,424.00 | 2,424.00 | 3,429,300 |
17 Apr 2024 | 2,475.50 | 2,475.50 | 2,423.50 | 2,445.50 | 2,445.50 | 2,551,800 |
16 Apr 2024 | 2,520.50 | 2,523.50 | 2,439.00 | 2,450.50 | 2,450.50 | 3,698,600 |
15 Apr 2024 | 2,541.00 | 2,563.00 | 2,519.00 | 2,551.50 | 2,551.50 | 2,329,300 |
12 Apr 2024 | 2,539.00 | 2,565.00 | 2,535.50 | 2,541.50 | 2,541.50 | 3,124,900 |
11 Apr 2024 | 2,513.00 | 2,551.50 | 2,510.00 | 2,527.50 | 2,527.50 | 3,530,700 |
10 Apr 2024 | 2,541.00 | 2,562.00 | 2,530.00 | 2,558.00 | 2,558.00 | 2,387,400 |
09 Apr 2024 | 2,540.00 | 2,560.00 | 2,527.00 | 2,557.00 | 2,557.00 | 3,204,800 |
08 Apr 2024 | 2,525.00 | 2,547.00 | 2,511.50 | 2,517.00 | 2,517.00 | 3,962,700 |
05 Apr 2024 | 2,461.50 | 2,499.50 | 2,445.00 | 2,482.00 | 2,482.00 | 5,047,800 |
04 Apr 2024 | 2,440.00 | 2,499.00 | 2,429.50 | 2,475.00 | 2,475.00 | 3,596,300 |
03 Apr 2024 | 2,411.50 | 2,434.00 | 2,377.50 | 2,418.50 | 2,418.50 | 4,324,900 |
02 Apr 2024 | 2,383.00 | 2,399.00 | 2,352.00 | 2,361.50 | 2,361.50 | 2,460,900 |
01 Apr 2024 | 2,402.50 | 2,409.50 | 2,352.50 | 2,385.00 | 2,385.00 | 2,768,200 |
29 Mar 2024 | 2,392.50 | 2,409.50 | 2,376.50 | 2,380.50 | 2,380.50 | 1,329,700 |
28 Mar 2024 | 2,354.50 | 2,407.50 | 2,350.00 | 2,366.50 | 2,366.50 | 3,070,300 |
27 Mar 2024 | 2,357.00 | 2,376.00 | 2,342.00 | 2,369.50 | 2,369.50 | 3,306,300 |
26 Mar 2024 | 2,310.00 | 2,346.50 | 2,305.50 | 2,338.50 | 2,338.50 | 2,834,800 |
25 Mar 2024 | 2,404.50 | 2,404.50 | 2,320.50 | 2,323.00 | 2,323.00 | 3,060,400 |
22 Mar 2024 | 2,380.00 | 2,443.00 | 2,375.00 | 2,412.00 | 2,412.00 | 6,736,100 |
21 Mar 2024 | 2,333.00 | 2,367.00 | 2,328.00 | 2,361.50 | 2,361.50 | 3,862,900 |
19 Mar 2024 | 2,273.50 | 2,313.00 | 2,272.00 | 2,310.00 | 2,310.00 | 3,559,900 |
18 Mar 2024 | 2,244.00 | 2,283.50 | 2,240.00 | 2,272.00 | 2,272.00 | 3,910,400 |
15 Mar 2024 | 2,222.00 | 2,267.50 | 2,191.00 | 2,213.00 | 2,213.00 | 9,200,400 |
14 Mar 2024 | 2,180.50 | 2,209.00 | 2,170.50 | 2,208.50 | 2,208.50 | 3,391,600 |
13 Mar 2024 | 2,201.50 | 2,218.00 | 2,153.50 | 2,159.00 | 2,159.00 | 2,978,100 |
12 Mar 2024 | 2,179.00 | 2,189.00 | 2,154.50 | 2,185.50 | 2,185.50 | 3,085,300 |
11 Mar 2024 | 2,209.00 | 2,213.00 | 2,160.00 | 2,194.50 | 2,194.50 | 4,430,900 |
08 Mar 2024 | 2,222.00 | 2,254.50 | 2,199.00 | 2,247.50 | 2,247.50 | 3,734,000 |
07 Mar 2024 | 2,282.50 | 2,287.50 | 2,235.00 | 2,237.00 | 2,237.00 | 3,776,800 |
06 Mar 2024 | 2,212.50 | 2,259.50 | 2,205.00 | 2,257.50 | 2,257.50 | 4,353,100 |
05 Mar 2024 | 2,228.00 | 2,242.00 | 2,214.00 | 2,230.00 | 2,230.00 | 3,690,000 |
04 Mar 2024 | 2,219.50 | 2,223.50 | 2,197.00 | 2,216.50 | 2,216.50 | 3,033,800 |
01 Mar 2024 | 2,189.50 | 2,226.00 | 2,180.00 | 2,225.00 | 2,225.00 | 2,896,300 |
29 Feb 2024 | 2,200.00 | 2,213.50 | 2,168.00 | 2,194.00 | 2,194.00 | 4,399,300 |
28 Feb 2024 | 2,201.00 | 2,224.00 | 2,187.00 | 2,207.00 | 2,207.00 | 3,509,100 |
27 Feb 2024 | 2,167.00 | 2,190.00 | 2,159.50 | 2,186.00 | 2,186.00 | 3,597,100 |
26 Feb 2024 | 2,175.00 | 2,192.00 | 2,152.00 | 2,159.00 | 2,159.00 | 5,110,200 |
22 Feb 2024 | 2,200.00 | 2,218.00 | 2,172.50 | 2,179.50 | 2,179.50 | 4,563,800 |
21 Feb 2024 | 2,212.00 | 2,233.50 | 2,195.00 | 2,199.00 | 2,199.00 | 3,184,200 |
20 Feb 2024 | 2,210.50 | 2,247.00 | 2,200.50 | 2,221.00 | 2,221.00 | 4,105,000 |
19 Feb 2024 | 2,195.50 | 2,199.50 | 2,176.50 | 2,182.50 | 2,182.50 | 3,028,000 |
16 Feb 2024 | 2,255.50 | 2,272.50 | 2,207.00 | 2,216.50 | 2,216.50 | 5,347,900 |
15 Feb 2024 | 2,270.00 | 2,291.50 | 2,237.50 | 2,267.00 | 2,267.00 | 9,373,200 |
14 Feb 2024 | 2,145.50 | 2,154.00 | 2,115.00 | 2,130.50 | 2,130.50 | 6,274,900 |
13 Feb 2024 | 2,171.00 | 2,196.00 | 2,135.50 | 2,185.50 | 2,185.50 | 6,259,600 |
09 Feb 2024 | 2,199.00 | 2,206.50 | 2,151.50 | 2,160.50 | 2,160.50 | 5,041,800 |
08 Feb 2024 | 2,218.00 | 2,231.00 | 2,192.00 | 2,212.50 | 2,212.50 | 3,914,300 |
07 Feb 2024 | 2,222.00 | 2,231.00 | 2,199.00 | 2,217.50 | 2,217.50 | 3,917,200 |
06 Feb 2024 | 2,262.50 | 2,265.50 | 2,231.50 | 2,241.50 | 2,241.50 | 3,567,300 |
05 Feb 2024 | 2,288.00 | 2,314.50 | 2,276.00 | 2,312.50 | 2,312.50 | 3,193,700 |
02 Feb 2024 | 2,239.00 | 2,258.00 | 2,227.50 | 2,251.00 | 2,251.00 | 2,366,100 |
01 Feb 2024 | 2,236.50 | 2,245.50 | 2,211.50 | 2,229.00 | 2,229.00 | 3,115,000 |
31 Jan 2024 | 2,205.00 | 2,258.50 | 2,198.00 | 2,252.50 | 2,252.50 | 4,131,600 |
30 Jan 2024 | 2,235.00 | 2,236.00 | 2,208.00 | 2,223.00 | 2,223.00 | 2,546,800 |
29 Jan 2024 | 2,228.00 | 2,242.50 | 2,218.00 | 2,231.50 | 2,231.50 | 3,712,500 |
26 Jan 2024 | 2,207.00 | 2,225.00 | 2,181.50 | 2,210.00 | 2,210.00 | 2,795,800 |
25 Jan 2024 | 2,190.50 | 2,227.00 | 2,182.00 | 2,220.00 | 2,220.00 | 3,066,500 |
24 Jan 2024 | 2,180.00 | 2,190.00 | 2,176.50 | 2,190.00 | 2,190.00 | 2,595,700 |
23 Jan 2024 | 2,200.50 | 2,223.00 | 2,186.50 | 2,204.50 | 2,204.50 | 3,497,800 |
22 Jan 2024 | 2,180.00 | 2,192.50 | 2,161.50 | 2,191.00 | 2,191.00 | 3,204,500 |
19 Jan 2024 | 2,185.00 | 2,185.00 | 2,151.00 | 2,161.50 | 2,161.50 | 3,685,400 |
18 Jan 2024 | 2,168.00 | 2,185.50 | 2,154.50 | 2,161.00 | 2,161.00 | 2,843,500 |
17 Jan 2024 | 2,211.50 | 2,236.00 | 2,191.50 | 2,195.00 | 2,195.00 | 3,458,000 |
16 Jan 2024 | 2,206.00 | 2,212.50 | 2,185.00 | 2,186.00 | 2,186.00 | 2,398,400 |
15 Jan 2024 | 2,206.00 | 2,206.00 | 2,191.00 | 2,201.50 | 2,201.50 | 474,300 |
12 Jan 2024 | 2,216.00 | 2,216.00 | 2,169.50 | 2,208.00 | 2,208.00 | 4,861,300 |
11 Jan 2024 | 2,190.00 | 2,204.50 | 2,186.50 | 2,197.50 | 2,197.50 | 3,735,600 |
10 Jan 2024 | 2,150.00 | 2,185.50 | 2,147.50 | 2,172.50 | 2,172.50 | 2,751,100 |
09 Jan 2024 | 2,162.00 | 2,168.00 | 2,141.50 | 2,158.50 | 2,158.50 | 3,879,000 |
05 Jan 2024 | 2,160.00 | 2,169.50 | 2,141.00 | 2,141.00 | 2,141.00 | 3,738,200 |
04 Jan 2024 | 2,107.50 | 2,145.00 | 2,080.50 | 2,145.00 | 2,145.00 | 2,975,900 |
29 Dec 2023 | 2,125.50 | 2,139.50 | 2,112.00 | 2,122.50 | 2,122.50 | 2,183,900 |
28 Dec 2023 | 2,100.00 | 2,121.00 | 2,097.00 | 2,121.00 | 2,121.00 | 1,748,600 |
28 Dec 2023 | 24 Dividend | |||||
27 Dec 2023 | 2,115.00 | 2,144.50 | 2,115.00 | 2,142.00 | 2,118.00 | 2,860,500 |
26 Dec 2023 | 2,113.00 | 2,117.50 | 2,096.00 | 2,105.50 | 2,081.91 | 2,056,900 |
25 Dec 2023 | 2,120.00 | 2,126.00 | 2,113.50 | 2,119.00 | 2,095.26 | 1,494,200 |
22 Dec 2023 | 2,113.00 | 2,125.50 | 2,105.50 | 2,107.00 | 2,083.39 | 2,343,700 |
21 Dec 2023 | 2,094.00 | 2,118.00 | 2,087.50 | 2,112.50 | 2,088.83 | 2,388,200 |
20 Dec 2023 | 2,110.50 | 2,135.50 | 2,110.50 | 2,125.50 | 2,101.68 | 3,412,700 |
19 Dec 2023 | 2,059.00 | 2,100.00 | 2,048.50 | 2,100.00 | 2,076.47 | 2,812,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |