Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2,278.00 | 2,291.00 | 2,248.00 | 2,257.50 | 2,257.50 | 3,379,300 |
07 May 2024 | 2,306.00 | 2,369.50 | 2,268.50 | 2,284.00 | 2,284.00 | 4,473,800 |
02 May 2024 | 2,191.50 | 2,256.00 | 2,190.00 | 2,256.00 | 2,256.00 | 3,880,400 |
01 May 2024 | 2,181.50 | 2,227.00 | 2,177.00 | 2,191.00 | 2,191.00 | 2,526,800 |
30 Apr 2024 | 2,195.50 | 2,222.50 | 2,183.50 | 2,200.50 | 2,200.50 | 2,925,300 |
26 Apr 2024 | 2,157.00 | 2,187.50 | 2,130.00 | 2,174.50 | 2,174.50 | 3,099,200 |
25 Apr 2024 | 2,228.50 | 2,230.00 | 2,179.00 | 2,187.00 | 2,187.00 | 2,890,300 |
24 Apr 2024 | 2,190.00 | 2,228.50 | 2,174.00 | 2,227.50 | 2,227.50 | 2,774,700 |
23 Apr 2024 | 2,204.00 | 2,208.50 | 2,161.50 | 2,174.00 | 2,174.00 | 2,493,400 |
22 Apr 2024 | 2,146.50 | 2,184.00 | 2,125.50 | 2,171.00 | 2,171.00 | 4,617,300 |
19 Apr 2024 | 2,166.00 | 2,177.00 | 2,083.00 | 2,096.50 | 2,096.50 | 10,478,800 |
18 Apr 2024 | 2,200.50 | 2,241.50 | 2,186.00 | 2,210.50 | 2,210.50 | 3,061,400 |
17 Apr 2024 | 2,243.00 | 2,246.50 | 2,188.50 | 2,204.50 | 2,204.50 | 3,230,100 |
16 Apr 2024 | 2,252.00 | 2,293.00 | 2,232.00 | 2,240.00 | 2,240.00 | 5,759,900 |
15 Apr 2024 | 2,155.00 | 2,191.00 | 2,150.50 | 2,188.50 | 2,188.50 | 3,154,300 |
12 Apr 2024 | 2,174.50 | 2,179.50 | 2,150.00 | 2,159.50 | 2,159.50 | 4,092,700 |
11 Apr 2024 | 2,142.50 | 2,176.50 | 2,138.00 | 2,159.00 | 2,159.00 | 2,608,800 |
10 Apr 2024 | 2,126.50 | 2,189.00 | 2,125.50 | 2,166.00 | 2,166.00 | 3,443,200 |
09 Apr 2024 | 2,140.50 | 2,148.00 | 2,116.00 | 2,148.00 | 2,148.00 | 2,701,000 |
08 Apr 2024 | 2,142.50 | 2,165.00 | 2,118.00 | 2,152.00 | 2,152.00 | 2,174,400 |
05 Apr 2024 | 2,131.00 | 2,138.00 | 2,106.00 | 2,130.00 | 2,130.00 | 2,514,000 |
04 Apr 2024 | 2,161.00 | 2,183.00 | 2,133.00 | 2,138.00 | 2,138.00 | 2,904,500 |
03 Apr 2024 | 2,095.00 | 2,138.00 | 2,050.00 | 2,122.00 | 2,122.00 | 4,446,700 |
02 Apr 2024 | 2,190.00 | 2,190.00 | 2,138.50 | 2,141.00 | 2,141.00 | 3,402,900 |
01 Apr 2024 | 2,217.00 | 2,232.50 | 2,160.00 | 2,185.00 | 2,185.00 | 2,796,200 |
29 Mar 2024 | 2,216.50 | 2,243.00 | 2,196.00 | 2,215.50 | 2,215.50 | 2,263,400 |
28 Mar 2024 | 2,167.00 | 2,189.00 | 2,161.00 | 2,173.50 | 2,173.50 | 8,323,700 |
28 Mar 2024 | 18 Dividend | |||||
27 Mar 2024 | 2,164.50 | 2,202.50 | 2,146.50 | 2,185.00 | 2,167.00 | 4,364,100 |
26 Mar 2024 | 2,143.00 | 2,160.00 | 2,114.50 | 2,151.50 | 2,133.78 | 3,804,900 |
25 Mar 2024 | 2,214.00 | 2,215.00 | 2,149.50 | 2,160.50 | 2,142.70 | 3,982,100 |
22 Mar 2024 | 2,248.00 | 2,252.00 | 2,218.00 | 2,224.50 | 2,206.17 | 4,283,000 |
21 Mar 2024 | 2,210.00 | 2,255.00 | 2,206.00 | 2,250.00 | 2,231.46 | 4,995,600 |
19 Mar 2024 | 2,165.00 | 2,194.00 | 2,154.00 | 2,194.00 | 2,175.93 | 3,154,600 |
18 Mar 2024 | 2,130.00 | 2,187.50 | 2,125.50 | 2,177.00 | 2,159.07 | 3,568,000 |
15 Mar 2024 | 2,100.00 | 2,125.00 | 2,074.50 | 2,115.50 | 2,098.07 | 8,113,400 |
14 Mar 2024 | 2,110.00 | 2,137.50 | 2,098.00 | 2,100.00 | 2,082.70 | 4,146,100 |
13 Mar 2024 | 2,160.00 | 2,169.50 | 2,107.00 | 2,126.00 | 2,108.49 | 3,720,200 |
12 Mar 2024 | 2,188.00 | 2,212.00 | 2,154.50 | 2,166.00 | 2,148.16 | 3,803,600 |
11 Mar 2024 | 2,182.50 | 2,197.50 | 2,143.00 | 2,195.50 | 2,177.41 | 5,873,800 |
08 Mar 2024 | 2,132.00 | 2,150.50 | 2,105.50 | 2,141.00 | 2,123.36 | 6,210,000 |
07 Mar 2024 | 2,170.00 | 2,183.00 | 2,139.50 | 2,139.50 | 2,121.88 | 3,637,700 |
06 Mar 2024 | 2,119.00 | 2,163.50 | 2,108.00 | 2,153.50 | 2,135.76 | 4,857,500 |
05 Mar 2024 | 2,176.00 | 2,195.50 | 2,135.50 | 2,148.50 | 2,130.80 | 4,378,200 |
04 Mar 2024 | 2,185.50 | 2,304.00 | 2,177.50 | 2,191.00 | 2,172.95 | 8,118,300 |
01 Mar 2024 | 2,112.00 | 2,135.00 | 2,105.00 | 2,127.00 | 2,109.48 | 4,082,100 |
29 Feb 2024 | 2,126.50 | 2,148.50 | 2,116.00 | 2,132.00 | 2,114.44 | 5,424,100 |
28 Feb 2024 | 2,156.00 | 2,180.50 | 2,141.00 | 2,173.50 | 2,155.59 | 2,994,100 |
27 Feb 2024 | 2,220.00 | 2,244.50 | 2,161.50 | 2,178.50 | 2,160.55 | 3,851,700 |
26 Feb 2024 | 2,212.50 | 2,246.50 | 2,201.50 | 2,240.00 | 2,221.55 | 5,004,700 |
22 Feb 2024 | 2,184.00 | 2,201.00 | 2,158.00 | 2,192.50 | 2,174.44 | 3,957,300 |
21 Feb 2024 | 2,161.50 | 2,211.00 | 2,155.00 | 2,201.00 | 2,182.87 | 4,291,600 |
20 Feb 2024 | 2,154.00 | 2,174.00 | 2,146.00 | 2,170.00 | 2,152.12 | 5,051,200 |
19 Feb 2024 | 2,181.50 | 2,199.50 | 2,141.50 | 2,195.00 | 2,176.92 | 3,136,300 |
16 Feb 2024 | 2,071.00 | 2,186.00 | 2,071.00 | 2,165.00 | 2,147.16 | 7,047,500 |
15 Feb 2024 | 1,950.00 | 2,058.50 | 1,935.50 | 2,055.00 | 2,038.07 | 9,819,800 |
14 Feb 2024 | 2,100.00 | 2,140.00 | 2,085.00 | 2,100.00 | 2,082.70 | 5,203,200 |
13 Feb 2024 | 2,100.00 | 2,153.50 | 2,076.50 | 2,133.00 | 2,115.43 | 6,765,300 |
09 Feb 2024 | 2,181.00 | 2,229.50 | 2,180.00 | 2,188.00 | 2,169.98 | 3,867,200 |
08 Feb 2024 | 2,146.00 | 2,210.50 | 2,122.50 | 2,182.00 | 2,164.02 | 5,093,900 |
07 Feb 2024 | 2,142.50 | 2,148.00 | 2,105.00 | 2,145.00 | 2,127.33 | 5,342,000 |
06 Feb 2024 | 2,170.50 | 2,188.50 | 2,150.00 | 2,150.00 | 2,132.29 | 4,082,000 |
05 Feb 2024 | 2,170.00 | 2,202.00 | 2,170.00 | 2,174.00 | 2,156.09 | 2,126,600 |
02 Feb 2024 | 2,184.50 | 2,203.00 | 2,163.00 | 2,163.00 | 2,145.18 | 2,355,300 |
01 Feb 2024 | 2,190.00 | 2,216.50 | 2,165.50 | 2,165.50 | 2,147.66 | 3,660,400 |
31 Jan 2024 | 2,145.50 | 2,200.00 | 2,140.50 | 2,200.00 | 2,181.88 | 4,247,600 |
30 Jan 2024 | 2,172.00 | 2,185.50 | 2,142.00 | 2,149.00 | 2,131.30 | 2,490,600 |
29 Jan 2024 | 2,179.50 | 2,192.50 | 2,163.00 | 2,173.00 | 2,155.10 | 2,995,200 |
26 Jan 2024 | 2,200.00 | 2,211.00 | 2,153.00 | 2,169.50 | 2,151.63 | 3,072,000 |
25 Jan 2024 | 2,201.50 | 2,215.00 | 2,174.00 | 2,196.50 | 2,178.41 | 3,713,100 |
24 Jan 2024 | 2,223.00 | 2,250.00 | 2,186.00 | 2,207.00 | 2,188.82 | 5,727,800 |
23 Jan 2024 | 2,245.00 | 2,284.00 | 2,242.00 | 2,254.00 | 2,235.43 | 3,889,800 |
22 Jan 2024 | 2,255.00 | 2,275.00 | 2,234.50 | 2,236.50 | 2,218.08 | 4,304,300 |
19 Jan 2024 | 2,276.50 | 2,289.50 | 2,238.00 | 2,255.00 | 2,236.42 | 4,057,000 |
18 Jan 2024 | 2,215.50 | 2,240.50 | 2,207.00 | 2,230.00 | 2,211.63 | 2,844,000 |
17 Jan 2024 | 2,273.00 | 2,288.00 | 2,222.00 | 2,223.50 | 2,205.18 | 3,925,400 |
16 Jan 2024 | 2,259.50 | 2,275.50 | 2,232.50 | 2,238.00 | 2,219.56 | 3,336,300 |
15 Jan 2024 | 2,233.00 | 2,239.50 | 2,209.50 | 2,217.50 | 2,199.23 | 602,100 |
12 Jan 2024 | 2,217.50 | 2,217.50 | 2,176.00 | 2,216.50 | 2,198.24 | 6,371,700 |
11 Jan 2024 | 2,198.00 | 2,223.00 | 2,162.50 | 2,167.50 | 2,149.64 | 5,456,900 |
10 Jan 2024 | 2,099.00 | 2,186.50 | 2,095.00 | 2,176.00 | 2,158.07 | 6,951,500 |
09 Jan 2024 | 2,055.00 | 2,081.50 | 2,053.00 | 2,059.00 | 2,042.04 | 4,015,800 |
05 Jan 2024 | 2,049.00 | 2,068.00 | 2,025.00 | 2,030.50 | 2,013.77 | 4,378,600 |
04 Jan 2024 | 2,010.00 | 2,028.50 | 1,981.00 | 2,022.50 | 2,005.84 | 5,282,400 |
29 Dec 2023 | 2,030.50 | 2,045.50 | 2,024.00 | 2,040.50 | 2,023.69 | 2,600,300 |
28 Dec 2023 | 2,035.00 | 2,041.50 | 2,022.50 | 2,036.50 | 2,019.72 | 1,715,200 |
27 Dec 2023 | 2,031.50 | 2,066.50 | 2,027.00 | 2,056.00 | 2,039.06 | 3,446,400 |
26 Dec 2023 | 2,034.00 | 2,046.00 | 2,026.00 | 2,026.00 | 2,009.31 | 2,227,400 |
25 Dec 2023 | 2,090.00 | 2,099.00 | 2,019.00 | 2,021.50 | 2,004.85 | 2,313,700 |
22 Dec 2023 | 2,077.50 | 2,093.50 | 2,071.00 | 2,073.50 | 2,056.42 | 4,427,700 |
21 Dec 2023 | 2,083.50 | 2,102.50 | 2,063.00 | 2,068.50 | 2,051.46 | 4,074,600 |
20 Dec 2023 | 2,136.00 | 2,169.00 | 2,121.50 | 2,121.50 | 2,104.02 | 4,519,500 |
19 Dec 2023 | 2,087.50 | 2,129.00 | 2,076.00 | 2,120.50 | 2,103.03 | 2,810,400 |
18 Dec 2023 | 2,050.00 | 2,099.50 | 2,044.50 | 2,082.00 | 2,064.85 | 4,565,100 |
15 Dec 2023 | 2,096.00 | 2,115.00 | 2,095.00 | 2,110.00 | 2,092.62 | 5,607,300 |
14 Dec 2023 | 2,111.00 | 2,121.00 | 2,083.00 | 2,108.00 | 2,090.63 | 4,356,500 |
13 Dec 2023 | 2,122.00 | 2,145.50 | 2,122.00 | 2,137.50 | 2,119.89 | 2,619,000 |
12 Dec 2023 | 2,119.00 | 2,138.50 | 2,108.00 | 2,121.50 | 2,104.02 | 4,019,800 |
11 Dec 2023 | 2,108.00 | 2,130.50 | 2,095.00 | 2,112.50 | 2,095.10 | 2,968,900 |
08 Dec 2023 | 2,089.50 | 2,091.50 | 2,060.00 | 2,091.50 | 2,074.27 | 6,462,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |