Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,852.00 | 2,922.00 | 2,849.00 | 2,900.50 | 2,900.50 | 10,318,700 |
01 May 2024 | 2,802.50 | 2,851.50 | 2,786.00 | 2,847.50 | 2,847.50 | 6,068,400 |
30 Apr 2024 | 2,768.00 | 2,845.00 | 2,760.50 | 2,824.00 | 2,824.00 | 10,498,600 |
26 Apr 2024 | 2,705.00 | 2,716.50 | 2,681.00 | 2,706.00 | 2,706.00 | 5,199,100 |
25 Apr 2024 | 2,676.00 | 2,728.00 | 2,670.50 | 2,670.50 | 2,670.50 | 4,518,300 |
24 Apr 2024 | 2,666.00 | 2,708.50 | 2,661.50 | 2,703.00 | 2,703.00 | 5,307,400 |
23 Apr 2024 | 2,675.00 | 2,691.00 | 2,647.50 | 2,657.00 | 2,657.00 | 3,313,500 |
22 Apr 2024 | 2,647.50 | 2,679.50 | 2,628.50 | 2,645.50 | 2,645.50 | 4,647,000 |
19 Apr 2024 | 2,643.00 | 2,643.00 | 2,563.50 | 2,597.50 | 2,597.50 | 7,502,400 |
18 Apr 2024 | 2,580.00 | 2,654.00 | 2,571.50 | 2,647.00 | 2,647.00 | 4,331,600 |
17 Apr 2024 | 2,673.00 | 2,675.00 | 2,594.50 | 2,602.00 | 2,602.00 | 6,221,300 |
16 Apr 2024 | 2,745.00 | 2,767.50 | 2,650.50 | 2,669.50 | 2,669.50 | 6,527,700 |
15 Apr 2024 | 2,695.00 | 2,785.50 | 2,667.00 | 2,753.00 | 2,753.00 | 9,382,700 |
12 Apr 2024 | 2,692.50 | 2,695.00 | 2,655.00 | 2,677.00 | 2,677.00 | 4,925,600 |
11 Apr 2024 | 2,646.50 | 2,703.00 | 2,643.50 | 2,686.50 | 2,686.50 | 4,921,700 |
10 Apr 2024 | 2,660.50 | 2,674.50 | 2,638.50 | 2,662.50 | 2,662.50 | 4,200,500 |
09 Apr 2024 | 2,640.00 | 2,687.00 | 2,633.00 | 2,687.00 | 2,687.00 | 5,743,900 |
08 Apr 2024 | 2,633.50 | 2,642.00 | 2,608.50 | 2,630.50 | 2,630.50 | 4,200,000 |
05 Apr 2024 | 2,572.00 | 2,619.00 | 2,564.50 | 2,608.00 | 2,608.00 | 4,796,000 |
04 Apr 2024 | 2,610.00 | 2,632.00 | 2,597.00 | 2,601.00 | 2,601.00 | 6,066,700 |
03 Apr 2024 | 2,536.00 | 2,590.00 | 2,495.50 | 2,565.50 | 2,565.50 | 6,304,400 |
02 Apr 2024 | 2,572.00 | 2,583.00 | 2,543.50 | 2,563.00 | 2,563.00 | 4,401,900 |
01 Apr 2024 | 2,632.00 | 2,643.00 | 2,525.00 | 2,553.50 | 2,553.50 | 5,378,900 |
29 Mar 2024 | 2,615.00 | 2,637.50 | 2,604.00 | 2,632.00 | 2,632.00 | 1,969,000 |
28 Mar 2024 | 2,591.00 | 2,632.00 | 2,582.00 | 2,610.50 | 2,610.50 | 5,712,600 |
28 Mar 2024 | 41.5 Dividend | |||||
27 Mar 2024 | 2,660.00 | 2,707.50 | 2,643.50 | 2,643.50 | 2,602.00 | 7,867,200 |
26 Mar 2024 | 2,668.00 | 2,668.50 | 2,637.00 | 2,639.50 | 2,598.06 | 4,432,800 |
25 Mar 2024 | 2,685.50 | 2,686.00 | 2,657.00 | 2,665.00 | 2,623.16 | 4,898,300 |
22 Mar 2024 | 2,675.50 | 2,695.50 | 2,652.50 | 2,677.50 | 2,635.47 | 7,754,100 |
21 Mar 2024 | 2,600.00 | 2,655.00 | 2,592.50 | 2,652.50 | 2,610.86 | 11,014,100 |
19 Mar 2024 | 2,507.00 | 2,552.50 | 2,492.00 | 2,551.00 | 2,510.95 | 6,092,200 |
18 Mar 2024 | 2,488.00 | 2,511.00 | 2,471.00 | 2,507.50 | 2,468.14 | 5,306,000 |
15 Mar 2024 | 2,418.00 | 2,475.50 | 2,412.00 | 2,455.50 | 2,416.95 | 12,367,900 |
14 Mar 2024 | 2,390.00 | 2,428.00 | 2,372.00 | 2,422.50 | 2,384.47 | 5,927,200 |
13 Mar 2024 | 2,425.00 | 2,434.00 | 2,348.50 | 2,369.00 | 2,331.81 | 5,737,200 |
12 Mar 2024 | 2,392.00 | 2,394.50 | 2,326.50 | 2,388.50 | 2,351.00 | 8,035,900 |
11 Mar 2024 | 2,502.50 | 2,505.50 | 2,401.50 | 2,434.00 | 2,395.79 | 7,446,500 |
08 Mar 2024 | 2,538.00 | 2,558.50 | 2,513.50 | 2,531.50 | 2,491.76 | 5,441,300 |
07 Mar 2024 | 2,584.00 | 2,624.50 | 2,529.50 | 2,537.00 | 2,497.17 | 8,146,800 |
06 Mar 2024 | 2,507.50 | 2,547.00 | 2,485.50 | 2,547.00 | 2,507.01 | 5,388,700 |
05 Mar 2024 | 2,480.00 | 2,520.00 | 2,465.00 | 2,512.00 | 2,472.56 | 4,344,900 |
04 Mar 2024 | 2,515.00 | 2,519.50 | 2,482.50 | 2,492.00 | 2,452.88 | 4,622,800 |
01 Mar 2024 | 2,482.00 | 2,515.00 | 2,482.00 | 2,505.00 | 2,465.67 | 4,469,100 |
29 Feb 2024 | 2,500.00 | 2,502.00 | 2,461.50 | 2,472.00 | 2,433.19 | 9,386,400 |
28 Feb 2024 | 2,511.50 | 2,527.00 | 2,487.00 | 2,508.50 | 2,469.12 | 5,882,900 |
27 Feb 2024 | 2,559.00 | 2,560.00 | 2,508.50 | 2,511.50 | 2,472.07 | 7,178,400 |
26 Feb 2024 | 2,545.00 | 2,635.00 | 2,535.50 | 2,548.50 | 2,508.49 | 13,795,100 |
22 Feb 2024 | 2,459.00 | 2,497.00 | 2,455.00 | 2,495.00 | 2,455.83 | 6,362,500 |
21 Feb 2024 | 2,475.00 | 2,497.00 | 2,424.50 | 2,442.50 | 2,404.16 | 5,963,900 |
20 Feb 2024 | 2,474.50 | 2,476.00 | 2,447.00 | 2,462.50 | 2,423.84 | 5,579,000 |
19 Feb 2024 | 2,420.50 | 2,458.50 | 2,418.00 | 2,458.50 | 2,419.90 | 5,208,000 |
16 Feb 2024 | 2,400.00 | 2,438.00 | 2,392.50 | 2,414.50 | 2,376.59 | 8,964,000 |
15 Feb 2024 | 2,409.00 | 2,413.50 | 2,368.00 | 2,382.00 | 2,344.61 | 6,227,700 |
14 Feb 2024 | 2,400.00 | 2,404.00 | 2,365.50 | 2,386.00 | 2,348.54 | 4,771,600 |
13 Feb 2024 | 2,371.50 | 2,404.50 | 2,351.00 | 2,403.00 | 2,365.28 | 7,392,100 |
09 Feb 2024 | 2,370.00 | 2,385.00 | 2,352.50 | 2,371.00 | 2,333.78 | 4,989,900 |
08 Feb 2024 | 2,405.00 | 2,405.00 | 2,364.00 | 2,384.50 | 2,347.07 | 5,250,700 |
07 Feb 2024 | 2,350.00 | 2,388.00 | 2,334.50 | 2,386.00 | 2,348.54 | 6,537,900 |
06 Feb 2024 | 2,369.50 | 2,377.50 | 2,337.00 | 2,356.00 | 2,319.01 | 7,961,600 |
05 Feb 2024 | 2,466.00 | 2,466.00 | 2,375.00 | 2,377.50 | 2,340.18 | 9,980,100 |
02 Feb 2024 | 2,539.50 | 2,577.00 | 2,445.00 | 2,445.00 | 2,406.62 | 16,199,600 |
01 Feb 2024 | 2,520.00 | 2,546.00 | 2,509.50 | 2,530.50 | 2,490.77 | 4,208,200 |
31 Jan 2024 | 2,491.00 | 2,541.50 | 2,485.50 | 2,541.50 | 2,501.60 | 5,516,000 |
30 Jan 2024 | 2,500.00 | 2,508.00 | 2,477.00 | 2,494.00 | 2,454.85 | 3,220,900 |
29 Jan 2024 | 2,481.00 | 2,521.50 | 2,480.00 | 2,511.50 | 2,472.07 | 4,733,900 |
26 Jan 2024 | 2,487.50 | 2,489.50 | 2,455.00 | 2,459.50 | 2,420.89 | 4,257,200 |
25 Jan 2024 | 2,475.00 | 2,504.50 | 2,468.00 | 2,491.50 | 2,452.39 | 4,128,600 |
24 Jan 2024 | 2,539.50 | 2,539.50 | 2,484.00 | 2,484.00 | 2,445.00 | 5,403,400 |
23 Jan 2024 | 2,540.00 | 2,564.00 | 2,513.00 | 2,527.00 | 2,487.33 | 6,388,500 |
22 Jan 2024 | 2,510.50 | 2,548.00 | 2,507.50 | 2,547.50 | 2,507.51 | 6,360,900 |
19 Jan 2024 | 2,511.50 | 2,516.50 | 2,475.00 | 2,500.00 | 2,460.75 | 5,103,900 |
18 Jan 2024 | 2,480.50 | 2,498.50 | 2,461.50 | 2,461.50 | 2,422.86 | 4,665,600 |
17 Jan 2024 | 2,475.00 | 2,544.50 | 2,474.50 | 2,484.00 | 2,445.00 | 10,032,600 |
16 Jan 2024 | 2,479.00 | 2,483.50 | 2,438.50 | 2,441.50 | 2,403.17 | 4,537,300 |
15 Jan 2024 | 2,449.00 | 2,462.00 | 2,438.00 | 2,460.00 | 2,421.38 | 1,194,600 |
12 Jan 2024 | 2,438.00 | 2,458.00 | 2,415.50 | 2,435.00 | 2,396.77 | 8,035,400 |
11 Jan 2024 | 2,372.50 | 2,421.50 | 2,368.00 | 2,399.50 | 2,361.83 | 7,578,100 |
10 Jan 2024 | 2,308.00 | 2,347.50 | 2,303.50 | 2,334.00 | 2,297.36 | 5,240,500 |
09 Jan 2024 | 2,319.50 | 2,332.50 | 2,277.00 | 2,297.00 | 2,260.94 | 4,990,700 |
05 Jan 2024 | 2,283.00 | 2,312.50 | 2,276.50 | 2,291.00 | 2,255.03 | 4,165,800 |
04 Jan 2024 | 2,244.00 | 2,278.50 | 2,208.00 | 2,278.00 | 2,242.24 | 4,908,500 |
29 Dec 2023 | 2,241.50 | 2,253.00 | 2,214.00 | 2,228.50 | 2,193.51 | 3,814,700 |
28 Dec 2023 | 2,230.00 | 2,242.50 | 2,224.50 | 2,237.00 | 2,201.88 | 2,761,300 |
27 Dec 2023 | 2,228.50 | 2,248.00 | 2,228.00 | 2,242.50 | 2,207.30 | 4,672,200 |
26 Dec 2023 | 2,214.00 | 2,220.00 | 2,204.50 | 2,219.50 | 2,184.66 | 3,411,000 |
25 Dec 2023 | 2,244.00 | 2,244.50 | 2,211.50 | 2,215.50 | 2,180.72 | 2,188,300 |
22 Dec 2023 | 2,211.50 | 2,233.50 | 2,209.50 | 2,215.00 | 2,180.23 | 3,260,000 |
21 Dec 2023 | 2,220.00 | 2,221.00 | 2,203.50 | 2,211.00 | 2,176.29 | 3,865,000 |
20 Dec 2023 | 2,237.50 | 2,264.50 | 2,237.00 | 2,249.50 | 2,214.19 | 4,493,600 |
19 Dec 2023 | 2,192.00 | 2,238.00 | 2,180.50 | 2,222.50 | 2,187.61 | 4,134,500 |
18 Dec 2023 | 2,195.00 | 2,217.50 | 2,181.00 | 2,209.50 | 2,174.81 | 3,720,500 |
15 Dec 2023 | 2,216.00 | 2,241.50 | 2,210.50 | 2,222.50 | 2,187.61 | 5,833,100 |
14 Dec 2023 | 2,239.50 | 2,249.00 | 2,195.50 | 2,209.00 | 2,174.32 | 5,530,700 |
13 Dec 2023 | 2,269.50 | 2,278.00 | 2,240.50 | 2,255.00 | 2,219.60 | 3,828,100 |
12 Dec 2023 | 2,290.00 | 2,293.00 | 2,264.00 | 2,264.00 | 2,228.46 | 3,499,900 |
11 Dec 2023 | 2,263.00 | 2,291.50 | 2,258.00 | 2,282.00 | 2,246.18 | 4,144,100 |
08 Dec 2023 | 2,268.00 | 2,270.00 | 2,223.50 | 2,226.50 | 2,191.55 | 6,601,100 |
07 Dec 2023 | 2,330.00 | 2,338.00 | 2,282.50 | 2,298.00 | 2,261.92 | 5,698,400 |
06 Dec 2023 | 2,314.00 | 2,352.50 | 2,312.50 | 2,346.50 | 2,309.66 | 5,062,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |