Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,856.00 | 2,931.50 | 2,851.00 | 2,900.00 | 2,900.00 | 4,394,800 |
01 May 2024 | 2,815.00 | 2,878.50 | 2,814.50 | 2,856.00 | 2,856.00 | 3,920,300 |
30 Apr 2024 | 2,890.00 | 2,920.00 | 2,850.00 | 2,908.00 | 2,908.00 | 6,178,700 |
26 Apr 2024 | 2,740.00 | 2,826.00 | 2,738.00 | 2,807.50 | 2,807.50 | 6,863,500 |
25 Apr 2024 | 2,810.50 | 2,836.00 | 2,745.00 | 2,758.50 | 2,758.50 | 5,597,300 |
24 Apr 2024 | 2,816.50 | 2,845.50 | 2,805.50 | 2,825.00 | 2,825.00 | 4,758,000 |
23 Apr 2024 | 2,830.00 | 2,860.00 | 2,804.50 | 2,820.00 | 2,820.00 | 3,678,800 |
22 Apr 2024 | 2,826.50 | 2,860.00 | 2,775.00 | 2,793.50 | 2,793.50 | 5,726,100 |
19 Apr 2024 | 2,807.00 | 2,842.50 | 2,767.50 | 2,798.00 | 2,798.00 | 7,430,900 |
18 Apr 2024 | 2,751.50 | 2,851.00 | 2,736.00 | 2,818.50 | 2,818.50 | 5,935,700 |
17 Apr 2024 | 2,883.00 | 2,953.50 | 2,840.00 | 2,851.50 | 2,851.50 | 6,509,200 |
16 Apr 2024 | 2,964.50 | 2,986.50 | 2,874.00 | 2,883.50 | 2,883.50 | 8,540,000 |
15 Apr 2024 | 2,988.00 | 3,051.00 | 2,972.00 | 3,010.00 | 3,010.00 | 6,750,900 |
12 Apr 2024 | 2,960.00 | 3,082.00 | 2,944.50 | 3,058.00 | 3,058.00 | 12,771,300 |
11 Apr 2024 | 2,828.50 | 2,882.50 | 2,823.00 | 2,860.00 | 2,860.00 | 7,645,500 |
10 Apr 2024 | 2,951.00 | 2,984.00 | 2,911.00 | 2,916.00 | 2,916.00 | 6,391,200 |
09 Apr 2024 | 2,865.00 | 2,966.50 | 2,861.00 | 2,959.00 | 2,959.00 | 7,746,400 |
08 Apr 2024 | 2,835.00 | 2,890.00 | 2,787.50 | 2,845.50 | 2,845.50 | 7,734,600 |
05 Apr 2024 | 2,747.00 | 2,808.00 | 2,712.50 | 2,785.00 | 2,785.00 | 6,235,500 |
04 Apr 2024 | 2,780.00 | 2,780.00 | 2,723.00 | 2,752.00 | 2,752.00 | 4,839,600 |
03 Apr 2024 | 2,696.50 | 2,740.50 | 2,678.50 | 2,730.50 | 2,730.50 | 5,440,000 |
02 Apr 2024 | 2,754.00 | 2,783.00 | 2,709.00 | 2,738.00 | 2,738.00 | 5,824,700 |
01 Apr 2024 | 2,803.00 | 2,817.50 | 2,686.00 | 2,723.50 | 2,723.50 | 5,984,500 |
29 Mar 2024 | 2,763.00 | 2,869.00 | 2,750.50 | 2,775.00 | 2,775.00 | 5,893,700 |
28 Mar 2024 | 2,774.00 | 2,828.00 | 2,732.50 | 2,745.00 | 2,745.00 | 7,341,300 |
28 Mar 2024 | 20 Dividend | |||||
27 Mar 2024 | 2,709.50 | 2,806.00 | 2,703.00 | 2,748.50 | 2,728.50 | 7,432,000 |
26 Mar 2024 | 2,635.00 | 2,712.50 | 2,633.00 | 2,696.00 | 2,676.38 | 4,649,900 |
25 Mar 2024 | 2,731.50 | 2,742.00 | 2,646.50 | 2,654.50 | 2,635.18 | 6,391,800 |
22 Mar 2024 | 2,723.00 | 2,754.50 | 2,692.00 | 2,735.50 | 2,715.59 | 6,231,100 |
21 Mar 2024 | 2,729.00 | 2,736.50 | 2,652.50 | 2,708.00 | 2,688.29 | 9,093,000 |
19 Mar 2024 | 2,558.00 | 2,732.50 | 2,558.00 | 2,713.50 | 2,693.75 | 10,749,900 |
18 Mar 2024 | 2,520.00 | 2,606.50 | 2,516.00 | 2,576.50 | 2,557.75 | 9,201,800 |
15 Mar 2024 | 2,440.50 | 2,495.00 | 2,426.00 | 2,495.00 | 2,476.84 | 8,677,800 |
14 Mar 2024 | 2,413.50 | 2,468.00 | 2,391.50 | 2,455.00 | 2,437.14 | 7,290,800 |
13 Mar 2024 | 2,407.50 | 2,424.00 | 2,340.50 | 2,366.50 | 2,349.28 | 5,644,800 |
12 Mar 2024 | 2,369.50 | 2,410.00 | 2,340.00 | 2,403.00 | 2,385.51 | 4,067,600 |
11 Mar 2024 | 2,480.00 | 2,480.00 | 2,360.50 | 2,383.00 | 2,365.66 | 7,848,900 |
08 Mar 2024 | 2,491.00 | 2,510.00 | 2,455.50 | 2,501.50 | 2,483.30 | 7,401,700 |
07 Mar 2024 | 2,501.50 | 2,549.50 | 2,468.50 | 2,477.50 | 2,459.47 | 9,199,300 |
06 Mar 2024 | 2,439.50 | 2,508.00 | 2,426.00 | 2,465.50 | 2,447.56 | 9,044,200 |
05 Mar 2024 | 2,423.50 | 2,441.50 | 2,411.00 | 2,428.50 | 2,410.83 | 4,453,000 |
04 Mar 2024 | 2,440.00 | 2,444.00 | 2,398.00 | 2,423.50 | 2,405.86 | 7,628,700 |
01 Mar 2024 | 2,320.00 | 2,405.50 | 2,305.50 | 2,397.00 | 2,379.56 | 9,368,200 |
29 Feb 2024 | 2,338.50 | 2,359.00 | 2,286.00 | 2,300.50 | 2,283.76 | 8,628,100 |
28 Feb 2024 | 2,252.50 | 2,334.50 | 2,247.50 | 2,322.00 | 2,305.10 | 14,935,300 |
27 Feb 2024 | 2,183.00 | 2,245.00 | 2,161.50 | 2,230.50 | 2,214.27 | 7,897,900 |
26 Feb 2024 | 2,193.50 | 2,216.00 | 2,166.50 | 2,184.00 | 2,168.11 | 4,824,100 |
22 Feb 2024 | 2,125.00 | 2,186.00 | 2,109.50 | 2,178.00 | 2,162.15 | 7,116,100 |
21 Feb 2024 | 2,123.00 | 2,141.50 | 2,108.00 | 2,120.00 | 2,104.57 | 4,062,900 |
20 Feb 2024 | 2,119.50 | 2,138.00 | 2,110.00 | 2,133.00 | 2,117.48 | 3,427,600 |
19 Feb 2024 | 2,100.00 | 2,120.00 | 2,080.50 | 2,113.50 | 2,098.12 | 2,868,800 |
16 Feb 2024 | 2,061.50 | 2,117.00 | 2,053.00 | 2,108.50 | 2,093.16 | 7,022,400 |
15 Feb 2024 | 2,059.00 | 2,059.50 | 2,006.50 | 2,018.50 | 2,003.81 | 4,265,000 |
14 Feb 2024 | 2,065.50 | 2,068.00 | 2,012.50 | 2,033.50 | 2,018.70 | 5,781,200 |
13 Feb 2024 | 2,108.50 | 2,128.00 | 2,053.50 | 2,087.50 | 2,072.31 | 6,434,400 |
09 Feb 2024 | 2,109.00 | 2,149.50 | 2,103.00 | 2,128.00 | 2,112.52 | 5,117,000 |
08 Feb 2024 | 2,097.00 | 2,123.50 | 2,079.00 | 2,108.00 | 2,092.66 | 4,910,000 |
07 Feb 2024 | 2,107.00 | 2,114.00 | 2,067.00 | 2,098.00 | 2,082.73 | 5,375,300 |
06 Feb 2024 | 2,090.50 | 2,129.00 | 2,072.00 | 2,078.50 | 2,063.38 | 8,509,100 |
05 Feb 2024 | 2,041.00 | 2,142.50 | 2,015.00 | 2,121.50 | 2,106.06 | 10,128,100 |
02 Feb 2024 | 2,048.00 | 2,049.50 | 2,022.50 | 2,035.50 | 2,020.69 | 4,114,200 |
01 Feb 2024 | 2,047.50 | 2,051.50 | 2,012.00 | 2,016.00 | 2,001.33 | 4,643,800 |
31 Jan 2024 | 2,019.50 | 2,062.50 | 2,015.00 | 2,062.50 | 2,047.49 | 5,502,100 |
30 Jan 2024 | 2,047.00 | 2,075.00 | 2,035.50 | 2,036.50 | 2,021.68 | 5,295,300 |
29 Jan 2024 | 2,018.50 | 2,055.00 | 2,017.00 | 2,040.50 | 2,025.65 | 4,990,200 |
26 Jan 2024 | 2,040.00 | 2,041.50 | 2,022.00 | 2,026.50 | 2,011.75 | 5,091,400 |
25 Jan 2024 | 2,050.00 | 2,051.50 | 2,004.50 | 2,029.00 | 2,014.24 | 8,391,300 |
24 Jan 2024 | 2,104.00 | 2,105.50 | 2,046.50 | 2,054.00 | 2,039.05 | 5,967,300 |
23 Jan 2024 | 2,139.00 | 2,152.00 | 2,117.50 | 2,136.00 | 2,120.46 | 5,883,900 |
22 Jan 2024 | 2,135.50 | 2,150.00 | 2,129.00 | 2,145.50 | 2,129.89 | 5,619,900 |
19 Jan 2024 | 2,109.00 | 2,120.50 | 2,076.50 | 2,102.50 | 2,087.20 | 4,467,600 |
18 Jan 2024 | 2,077.00 | 2,125.50 | 2,070.50 | 2,090.50 | 2,075.29 | 6,074,400 |
17 Jan 2024 | 2,164.50 | 2,166.50 | 2,089.50 | 2,090.50 | 2,075.29 | 7,562,100 |
16 Jan 2024 | 2,148.00 | 2,194.00 | 2,146.50 | 2,159.50 | 2,143.79 | 7,063,000 |
15 Jan 2024 | 2,148.00 | 2,164.00 | 2,146.50 | 2,156.50 | 2,140.81 | 1,550,500 |
12 Jan 2024 | 2,110.00 | 2,130.50 | 2,088.50 | 2,126.50 | 2,111.03 | 6,564,100 |
11 Jan 2024 | 2,069.00 | 2,104.50 | 2,060.00 | 2,089.50 | 2,074.30 | 6,357,900 |
10 Jan 2024 | 1,995.00 | 2,063.00 | 1,993.50 | 2,048.00 | 2,033.10 | 6,000,600 |
09 Jan 2024 | 2,014.00 | 2,029.00 | 1,994.50 | 1,995.50 | 1,980.98 | 4,124,100 |
05 Jan 2024 | 1,963.00 | 2,014.00 | 1,962.50 | 1,996.50 | 1,981.97 | 4,786,300 |
04 Jan 2024 | 1,923.50 | 1,948.00 | 1,909.50 | 1,933.00 | 1,918.93 | 3,959,900 |
29 Dec 2023 | 1,936.00 | 1,949.50 | 1,932.50 | 1,943.00 | 1,928.86 | 2,870,700 |
28 Dec 2023 | 1,947.00 | 1,957.50 | 1,941.00 | 1,943.50 | 1,929.36 | 1,908,400 |
27 Dec 2023 | 1,944.00 | 1,962.50 | 1,943.50 | 1,956.50 | 1,942.26 | 2,183,300 |
26 Dec 2023 | 1,942.00 | 1,946.00 | 1,932.00 | 1,935.50 | 1,921.42 | 1,804,400 |
25 Dec 2023 | 1,954.00 | 1,957.00 | 1,936.00 | 1,939.50 | 1,925.39 | 1,346,900 |
22 Dec 2023 | 1,954.00 | 1,961.50 | 1,936.00 | 1,943.00 | 1,928.86 | 2,954,100 |
21 Dec 2023 | 1,969.00 | 1,969.00 | 1,948.00 | 1,951.50 | 1,937.30 | 2,620,100 |
20 Dec 2023 | 1,980.00 | 2,007.50 | 1,976.00 | 1,984.00 | 1,969.56 | 3,648,900 |
19 Dec 2023 | 1,961.50 | 1,996.50 | 1,925.00 | 1,996.50 | 1,981.97 | 4,771,400 |
18 Dec 2023 | 1,960.00 | 1,966.00 | 1,925.50 | 1,965.00 | 1,950.70 | 4,854,800 |
15 Dec 2023 | 1,934.00 | 2,000.50 | 1,934.00 | 2,000.00 | 1,985.45 | 9,157,200 |
14 Dec 2023 | 1,966.00 | 1,972.50 | 1,929.00 | 1,948.00 | 1,933.82 | 5,085,600 |
13 Dec 2023 | 1,950.00 | 1,969.50 | 1,947.00 | 1,965.00 | 1,950.70 | 3,965,300 |
12 Dec 2023 | 1,950.50 | 1,968.50 | 1,938.00 | 1,938.00 | 1,923.90 | 4,087,500 |
11 Dec 2023 | 1,927.00 | 1,957.00 | 1,916.50 | 1,937.00 | 1,922.91 | 3,762,600 |
08 Dec 2023 | 1,943.00 | 1,945.00 | 1,906.50 | 1,923.50 | 1,909.50 | 9,247,700 |
07 Dec 2023 | 1,998.00 | 2,003.50 | 1,978.00 | 1,983.00 | 1,968.57 | 3,910,400 |
06 Dec 2023 | 1,975.50 | 2,014.00 | 1,967.00 | 2,001.50 | 1,986.94 | 4,172,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |