Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 1,915.00 | 1,921.00 | 1,895.00 | 1,902.00 | 1,902.00 | 4,348,600 |
30 Apr 2024 | 1,900.00 | 1,911.50 | 1,883.50 | 1,911.00 | 1,911.00 | 8,134,200 |
26 Apr 2024 | 1,898.00 | 1,898.00 | 1,864.00 | 1,878.50 | 1,878.50 | 11,847,100 |
25 Apr 2024 | 1,850.50 | 1,860.00 | 1,847.00 | 1,849.50 | 1,849.50 | 5,332,600 |
24 Apr 2024 | 1,860.00 | 1,863.50 | 1,844.50 | 1,859.00 | 1,859.00 | 6,033,900 |
23 Apr 2024 | 1,843.00 | 1,865.00 | 1,843.00 | 1,848.50 | 1,848.50 | 5,216,300 |
22 Apr 2024 | 1,837.50 | 1,849.50 | 1,832.00 | 1,837.00 | 1,837.00 | 4,529,800 |
19 Apr 2024 | 1,815.50 | 1,822.00 | 1,791.50 | 1,818.00 | 1,818.00 | 8,398,000 |
18 Apr 2024 | 1,825.00 | 1,842.50 | 1,823.50 | 1,823.50 | 1,823.50 | 5,045,400 |
17 Apr 2024 | 1,850.00 | 1,850.00 | 1,825.50 | 1,835.00 | 1,835.00 | 5,530,300 |
16 Apr 2024 | 1,850.00 | 1,854.00 | 1,840.00 | 1,854.00 | 1,854.00 | 6,224,000 |
15 Apr 2024 | 1,847.50 | 1,863.50 | 1,847.00 | 1,861.50 | 1,861.50 | 4,275,600 |
12 Apr 2024 | 1,872.00 | 1,876.00 | 1,862.00 | 1,864.50 | 1,864.50 | 4,751,100 |
11 Apr 2024 | 1,852.00 | 1,875.00 | 1,848.00 | 1,869.00 | 1,869.00 | 5,695,600 |
10 Apr 2024 | 1,888.00 | 1,892.50 | 1,870.00 | 1,870.00 | 1,870.00 | 6,289,200 |
09 Apr 2024 | 1,917.50 | 1,924.00 | 1,894.00 | 1,898.50 | 1,898.50 | 6,048,100 |
08 Apr 2024 | 1,915.00 | 1,926.50 | 1,912.50 | 1,918.50 | 1,918.50 | 4,905,200 |
05 Apr 2024 | 1,918.00 | 1,923.00 | 1,907.00 | 1,921.00 | 1,921.00 | 4,698,400 |
04 Apr 2024 | 1,920.00 | 1,936.00 | 1,919.00 | 1,923.00 | 1,923.00 | 5,860,100 |
03 Apr 2024 | 1,919.50 | 1,925.00 | 1,903.50 | 1,918.00 | 1,918.00 | 6,834,200 |
02 Apr 2024 | 1,934.50 | 1,947.00 | 1,924.00 | 1,932.50 | 1,932.50 | 8,362,400 |
01 Apr 2024 | 1,949.00 | 1,956.00 | 1,924.00 | 1,931.50 | 1,931.50 | 7,107,900 |
29 Mar 2024 | 1,946.50 | 1,956.50 | 1,943.00 | 1,950.00 | 1,950.00 | 2,813,500 |
28 Mar 2024 | 1,982.00 | 1,983.50 | 1,938.00 | 1,941.00 | 1,941.00 | 16,089,400 |
28 Mar 2024 | 43 Dividend | |||||
27 Mar 2024 | 2,030.00 | 2,041.50 | 2,025.00 | 2,027.00 | 1,984.00 | 12,155,500 |
26 Mar 2024 | 2,034.00 | 2,039.50 | 2,022.50 | 2,023.00 | 1,980.08 | 8,053,800 |
25 Mar 2024 | 2,044.00 | 2,044.00 | 2,026.50 | 2,027.50 | 1,984.49 | 7,061,100 |
22 Mar 2024 | 2,025.00 | 2,051.50 | 2,022.00 | 2,045.00 | 2,001.62 | 9,315,400 |
21 Mar 2024 | 2,037.50 | 2,064.50 | 2,015.00 | 2,023.50 | 1,980.57 | 11,468,400 |
19 Mar 2024 | 1,979.50 | 2,036.00 | 1,979.50 | 2,025.50 | 1,982.53 | 17,669,800 |
18 Mar 2024 | 1,962.50 | 1,981.00 | 1,961.50 | 1,977.50 | 1,935.55 | 6,222,200 |
15 Mar 2024 | 1,935.00 | 1,987.00 | 1,933.00 | 1,950.00 | 1,908.63 | 8,631,300 |
14 Mar 2024 | 1,935.00 | 1,946.50 | 1,920.50 | 1,942.50 | 1,901.29 | 5,229,900 |
13 Mar 2024 | 1,952.00 | 1,957.00 | 1,927.50 | 1,934.50 | 1,893.46 | 8,772,500 |
12 Mar 2024 | 1,960.50 | 1,966.50 | 1,938.00 | 1,950.00 | 1,908.63 | 9,454,400 |
11 Mar 2024 | 1,980.50 | 1,985.50 | 1,956.50 | 1,974.50 | 1,932.61 | 8,866,000 |
08 Mar 2024 | 1,975.50 | 1,992.00 | 1,964.00 | 1,989.00 | 1,946.81 | 10,732,300 |
07 Mar 2024 | 1,963.50 | 1,986.00 | 1,960.50 | 1,985.50 | 1,943.38 | 9,281,400 |
06 Mar 2024 | 1,950.00 | 1,964.00 | 1,948.50 | 1,954.50 | 1,913.04 | 7,182,200 |
05 Mar 2024 | 1,950.00 | 1,956.50 | 1,943.50 | 1,953.00 | 1,911.57 | 6,552,000 |
04 Mar 2024 | 1,969.00 | 1,969.50 | 1,947.00 | 1,947.00 | 1,905.70 | 9,469,100 |
01 Mar 2024 | 1,972.00 | 1,981.50 | 1,965.50 | 1,970.50 | 1,928.70 | 5,345,300 |
29 Feb 2024 | 1,968.00 | 1,978.50 | 1,965.00 | 1,972.50 | 1,930.66 | 9,781,300 |
28 Feb 2024 | 1,960.00 | 1,974.00 | 1,955.50 | 1,968.00 | 1,926.25 | 6,108,000 |
27 Feb 2024 | 1,995.50 | 1,996.00 | 1,957.00 | 1,959.50 | 1,917.93 | 10,233,000 |
26 Feb 2024 | 1,984.50 | 1,992.50 | 1,967.00 | 1,983.50 | 1,941.42 | 8,769,000 |
22 Feb 2024 | 1,986.00 | 2,006.00 | 1,977.50 | 1,978.00 | 1,936.04 | 12,528,300 |
21 Feb 2024 | 1,977.00 | 1,984.00 | 1,968.00 | 1,973.00 | 1,931.15 | 7,313,400 |
20 Feb 2024 | 1,975.00 | 1,986.00 | 1,967.50 | 1,969.00 | 1,927.23 | 6,141,800 |
19 Feb 2024 | 1,964.50 | 1,966.50 | 1,951.50 | 1,958.00 | 1,916.46 | 4,494,100 |
16 Feb 2024 | 1,954.50 | 1,983.00 | 1,952.00 | 1,967.50 | 1,925.76 | 10,279,200 |
15 Feb 2024 | 1,968.00 | 1,968.50 | 1,946.00 | 1,946.00 | 1,904.72 | 7,938,700 |
14 Feb 2024 | 1,958.00 | 1,968.00 | 1,949.00 | 1,962.00 | 1,920.38 | 8,496,000 |
13 Feb 2024 | 1,943.00 | 1,962.00 | 1,942.50 | 1,958.00 | 1,916.46 | 10,564,400 |
09 Feb 2024 | 1,931.00 | 1,944.50 | 1,920.50 | 1,938.50 | 1,897.38 | 10,973,000 |
08 Feb 2024 | 1,950.00 | 1,983.00 | 1,933.00 | 1,936.50 | 1,895.42 | 16,511,100 |
07 Feb 2024 | 1,947.00 | 1,948.50 | 1,930.50 | 1,944.50 | 1,903.25 | 8,580,000 |
06 Feb 2024 | 1,970.50 | 1,975.00 | 1,955.00 | 1,955.00 | 1,913.53 | 8,667,800 |
05 Feb 2024 | 1,985.00 | 1,985.50 | 1,965.00 | 1,966.00 | 1,924.29 | 6,902,200 |
02 Feb 2024 | 1,983.50 | 1,986.00 | 1,971.00 | 1,978.50 | 1,936.53 | 5,785,900 |
01 Feb 2024 | 1,963.00 | 1,978.00 | 1,963.00 | 1,976.00 | 1,934.08 | 6,197,800 |
31 Jan 2024 | 1,950.50 | 1,963.50 | 1,948.50 | 1,963.50 | 1,921.85 | 8,048,500 |
30 Jan 2024 | 1,965.00 | 1,969.00 | 1,955.00 | 1,967.50 | 1,925.76 | 8,695,400 |
29 Jan 2024 | 1,945.50 | 1,963.50 | 1,945.00 | 1,963.50 | 1,921.85 | 6,239,800 |
26 Jan 2024 | 1,965.50 | 1,966.50 | 1,933.50 | 1,933.50 | 1,892.48 | 10,629,300 |
25 Jan 2024 | 1,964.50 | 1,977.50 | 1,964.00 | 1,966.00 | 1,924.29 | 6,090,900 |
24 Jan 2024 | 1,988.00 | 1,992.50 | 1,967.00 | 1,971.50 | 1,929.68 | 7,937,000 |
23 Jan 2024 | 1,990.50 | 1,996.50 | 1,978.00 | 1,988.00 | 1,945.83 | 10,785,300 |
22 Jan 2024 | 1,958.00 | 1,992.50 | 1,957.50 | 1,990.50 | 1,948.27 | 10,203,000 |
19 Jan 2024 | 1,955.00 | 1,956.50 | 1,936.50 | 1,947.00 | 1,905.70 | 8,764,500 |
18 Jan 2024 | 1,941.50 | 1,961.00 | 1,939.00 | 1,943.50 | 1,902.27 | 8,659,900 |
17 Jan 2024 | 1,911.00 | 1,940.00 | 1,910.00 | 1,927.00 | 1,886.12 | 9,347,600 |
16 Jan 2024 | 1,914.50 | 1,918.00 | 1,898.50 | 1,904.00 | 1,863.61 | 6,494,400 |
15 Jan 2024 | 1,884.00 | 1,910.50 | 1,884.00 | 1,908.00 | 1,867.52 | 2,149,900 |
12 Jan 2024 | 1,890.00 | 1,899.00 | 1,874.00 | 1,882.50 | 1,842.57 | 9,615,200 |
11 Jan 2024 | 1,845.50 | 1,884.50 | 1,844.00 | 1,883.00 | 1,843.05 | 11,480,900 |
10 Jan 2024 | 1,843.50 | 1,844.50 | 1,823.00 | 1,837.50 | 1,798.52 | 7,727,200 |
09 Jan 2024 | 1,834.00 | 1,855.00 | 1,822.00 | 1,830.00 | 1,791.18 | 9,001,700 |
05 Jan 2024 | 1,791.00 | 1,831.00 | 1,791.00 | 1,811.00 | 1,772.58 | 13,007,700 |
04 Jan 2024 | 1,759.50 | 1,799.50 | 1,751.00 | 1,787.00 | 1,749.09 | 10,414,200 |
29 Dec 2023 | 1,758.50 | 1,768.00 | 1,750.50 | 1,759.50 | 1,722.17 | 7,062,900 |
28 Dec 2023 | 1,750.00 | 1,762.50 | 1,748.00 | 1,750.00 | 1,712.88 | 5,206,700 |
27 Dec 2023 | 1,737.50 | 1,742.50 | 1,730.50 | 1,740.00 | 1,703.09 | 7,269,200 |
26 Dec 2023 | 1,721.50 | 1,725.50 | 1,714.00 | 1,725.50 | 1,688.90 | 4,571,800 |
25 Dec 2023 | 1,729.50 | 1,732.50 | 1,720.50 | 1,720.50 | 1,684.00 | 2,926,900 |
22 Dec 2023 | 1,718.50 | 1,732.00 | 1,717.00 | 1,723.00 | 1,686.45 | 5,334,600 |
21 Dec 2023 | 1,710.00 | 1,716.00 | 1,702.00 | 1,716.00 | 1,679.60 | 6,191,100 |
20 Dec 2023 | 1,725.00 | 1,728.00 | 1,715.50 | 1,715.50 | 1,679.11 | 7,908,300 |
19 Dec 2023 | 1,742.00 | 1,747.00 | 1,720.50 | 1,730.00 | 1,693.30 | 6,922,100 |
18 Dec 2023 | 1,735.00 | 1,743.50 | 1,706.00 | 1,735.50 | 1,698.68 | 8,532,700 |
15 Dec 2023 | 1,774.50 | 1,791.50 | 1,747.00 | 1,748.00 | 1,710.92 | 13,523,500 |
14 Dec 2023 | 1,805.50 | 1,812.50 | 1,784.00 | 1,796.50 | 1,758.39 | 9,399,800 |
13 Dec 2023 | 1,815.00 | 1,823.00 | 1,806.50 | 1,817.00 | 1,778.45 | 8,187,900 |
12 Dec 2023 | 1,810.00 | 1,816.50 | 1,807.00 | 1,807.50 | 1,769.16 | 5,510,700 |
11 Dec 2023 | 1,795.00 | 1,810.00 | 1,792.00 | 1,809.00 | 1,770.62 | 6,921,100 |
08 Dec 2023 | 1,811.00 | 1,827.00 | 1,798.50 | 1,808.00 | 1,769.65 | 12,013,000 |
07 Dec 2023 | 1,820.50 | 1,823.50 | 1,807.00 | 1,815.50 | 1,776.99 | 7,798,500 |
06 Dec 2023 | 1,798.00 | 1,822.00 | 1,795.00 | 1,819.00 | 1,780.41 | 8,719,000 |
05 Dec 2023 | 1,796.00 | 1,806.00 | 1,790.00 | 1,797.50 | 1,759.37 | 7,245,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |