Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.00 | 0.00 | 0.00 | 1,820.00 | 1,820.00 | 40,000 |
07 May 2024 | 1,877.50 | 1,890.00 | 1,870.15 | 1,875.00 | 1,875.00 | 16,553 |
03 May 2024 | 1,865.00 | 1,885.00 | 1,825.00 | 1,825.00 | 1,825.00 | 11,949 |
02 May 2024 | 1,830.00 | 1,870.00 | 1,825.00 | 1,870.00 | 1,870.00 | 18,848 |
02 May 2024 | 2.33 Dividend | |||||
01 May 2024 | 1,807.50 | 1,840.00 | 1,801.00 | 1,830.00 | 1,827.67 | 22,242 |
30 Apr 2024 | 1,812.50 | 1,816.95 | 1,800.00 | 1,810.00 | 1,807.70 | 163,750 |
29 Apr 2024 | 1,775.00 | 1,850.00 | 1,760.30 | 1,815.00 | 1,812.69 | 67,093 |
26 Apr 2024 | 1,780.00 | 1,790.00 | 1,760.00 | 1,790.00 | 1,787.72 | 6,065 |
25 Apr 2024 | 1,805.00 | 1,800.00 | 1,774.00 | 1,785.00 | 1,782.73 | 37,182 |
24 Apr 2024 | 1,845.00 | 1,859.70 | 1,790.00 | 1,800.00 | 1,797.71 | 35,089 |
23 Apr 2024 | 1,862.50 | 1,885.00 | 1,810.00 | 1,830.00 | 1,827.67 | 115,227 |
22 Apr 2024 | 1,780.00 | 1,835.00 | 1,760.00 | 1,835.00 | 1,832.66 | 51,203 |
19 Apr 2024 | 1,770.00 | 1,800.00 | 1,745.00 | 1,760.00 | 1,757.76 | 59,956 |
18 Apr 2024 | 1,745.00 | 1,800.00 | 1,732.00 | 1,800.00 | 1,797.71 | 48,131 |
17 Apr 2024 | 1,740.00 | 1,795.00 | 1,730.30 | 1,795.00 | 1,792.71 | 11,238 |
16 Apr 2024 | 1,740.00 | 1,750.00 | 1,730.20 | 1,750.00 | 1,747.77 | 19,752 |
15 Apr 2024 | 1,742.50 | 1,760.00 | 1,720.40 | 1,760.00 | 1,757.76 | 12,461 |
12 Apr 2024 | 1,735.00 | 1,760.00 | 1,720.00 | 1,742.50 | 1,740.28 | 11,635 |
11 Apr 2024 | 1,725.00 | 1,775.00 | 1,700.50 | 1,775.00 | 1,772.74 | 7,802 |
10 Apr 2024 | 1,710.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,747.77 | 26,734 |
09 Apr 2024 | 1,695.00 | 1,720.00 | 1,684.00 | 1,720.00 | 1,717.81 | 118,571 |
08 Apr 2024 | 1,670.00 | 1,705.00 | 1,655.00 | 1,690.00 | 1,687.85 | 33,355 |
05 Apr 2024 | 1,675.00 | 1,674.90 | 1,647.50 | 1,670.00 | 1,667.87 | 37,657 |
04 Apr 2024 | 1,720.00 | 1,735.00 | 1,670.00 | 1,680.00 | 1,677.86 | 12,884 |
03 Apr 2024 | 1,715.00 | 1,739.00 | 1,700.00 | 1,700.00 | 1,697.84 | 22,028 |
02 Apr 2024 | 1,705.00 | 1,710.00 | 1,680.00 | 1,690.00 | 1,687.85 | 11,696 |
28 Mar 2024 | 1,730.00 | 1,750.00 | 1,685.00 | 1,685.00 | 1,682.85 | 37,089 |
27 Mar 2024 | 1,745.00 | 1,745.00 | 1,710.00 | 1,710.00 | 1,707.82 | 34,241 |
26 Mar 2024 | 1,755.00 | 1,770.00 | 1,725.00 | 1,730.00 | 1,727.80 | 19,850 |
25 Mar 2024 | 1,755.00 | 1,770.00 | 1,740.00 | 1,740.00 | 1,737.78 | 7,802 |
22 Mar 2024 | 1,780.00 | 1,780.00 | 1,746.60 | 1,755.00 | 1,752.77 | 18,289 |
21 Mar 2024 | 1,780.00 | 1,790.00 | 1,770.00 | 1,770.00 | 1,767.75 | 53,377 |
20 Mar 2024 | 1,815.00 | 1,815.00 | 1,772.00 | 1,780.00 | 1,777.73 | 34,926 |
19 Mar 2024 | 1,830.00 | 1,830.00 | 1,800.00 | 1,800.00 | 1,797.71 | 18,282 |
18 Mar 2024 | 1,835.00 | 1,849.00 | 1,810.00 | 1,820.00 | 1,817.68 | 16,120 |
15 Mar 2024 | 1,835.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,817.68 | 22,659 |
14 Mar 2024 | 1,835.00 | 1,849.00 | 1,820.00 | 1,820.00 | 1,817.68 | 34,535 |
13 Mar 2024 | 1,835.00 | 1,850.00 | 1,820.00 | 1,830.00 | 1,827.67 | 20,462 |
12 Mar 2024 | 1,835.00 | 1,850.00 | 1,785.00 | 1,785.00 | 1,782.73 | 7,272 |
11 Mar 2024 | 1,835.00 | 1,850.00 | 1,820.00 | 1,850.00 | 1,847.64 | 12,927 |
08 Mar 2024 | 1,820.00 | 1,850.00 | 1,814.10 | 1,850.00 | 1,847.64 | 32,390 |
07 Mar 2024 | 1,820.00 | 1,839.60 | 1,770.00 | 1,770.00 | 1,767.75 | 5,889 |
06 Mar 2024 | 1,825.00 | 1,840.00 | 1,800.00 | 1,820.00 | 1,817.68 | 19,163 |
05 Mar 2024 | 1,850.00 | 1,895.00 | 1,810.00 | 1,825.00 | 1,822.68 | 25,707 |
04 Mar 2024 | 1,850.00 | 1,870.00 | 1,830.00 | 1,830.00 | 1,827.67 | 9,140 |
01 Mar 2024 | 1,850.00 | 1,870.00 | 1,830.00 | 1,850.00 | 1,847.64 | 7,620 |
29 Feb 2024 | 1,850.00 | 1,860.00 | 1,830.00 | 1,860.00 | 1,857.63 | 32,225 |
28 Feb 2024 | 1,840.00 | 1,880.00 | 1,822.00 | 1,830.00 | 1,827.67 | 16,824 |
27 Feb 2024 | 1,830.00 | 1,900.00 | 1,825.00 | 1,900.00 | 1,897.58 | 45,223 |
26 Feb 2024 | 1,815.00 | 1,880.00 | 1,800.30 | 1,880.00 | 1,877.61 | 52,592 |
23 Feb 2024 | 1,815.00 | 1,825.00 | 1,802.00 | 1,805.00 | 1,802.70 | 5,866 |
22 Feb 2024 | 1,845.00 | 1,860.00 | 1,800.30 | 1,820.00 | 1,817.68 | 22,638 |
21 Feb 2024 | 1,855.00 | 1,860.90 | 1,830.00 | 1,860.00 | 1,857.63 | 10,564 |
20 Feb 2024 | 1,830.00 | 1,869.70 | 1,835.55 | 1,855.00 | 1,852.64 | 21,989 |
19 Feb 2024 | 1,775.00 | 1,839.70 | 1,767.50 | 1,820.00 | 1,817.68 | 40,736 |
16 Feb 2024 | 1,775.00 | 1,790.00 | 1,725.00 | 1,775.00 | 1,772.74 | 10,412 |
15 Feb 2024 | 1,775.00 | 1,790.00 | 1,766.56 | 1,790.00 | 1,787.72 | 5,549 |
14 Feb 2024 | 1,747.50 | 1,789.00 | 1,750.00 | 1,755.00 | 1,752.77 | 26,043 |
13 Feb 2024 | 1,752.50 | 1,768.50 | 1,665.00 | 1,665.00 | 1,662.88 | 20,215 |
12 Feb 2024 | 1,762.50 | 1,765.00 | 1,735.00 | 1,765.00 | 1,762.75 | 31,800 |
09 Feb 2024 | 1,770.00 | 1,775.00 | 1,755.00 | 1,755.00 | 1,752.77 | 32,233 |
08 Feb 2024 | 1,767.50 | 1,775.00 | 1,760.00 | 1,767.50 | 1,765.25 | 48,592 |
08 Feb 2024 | 4.42 Dividend | |||||
07 Feb 2024 | 1,780.00 | 1,785.00 | 1,760.00 | 1,775.00 | 1,768.33 | 25,582 |
06 Feb 2024 | 1,785.00 | 1,820.00 | 1,770.00 | 1,770.00 | 1,763.34 | 20,576 |
05 Feb 2024 | 1,787.50 | 1,800.00 | 1,775.00 | 1,775.00 | 1,768.33 | 49,842 |
02 Feb 2024 | 1,782.50 | 1,793.50 | 1,775.07 | 1,785.00 | 1,778.29 | 12,746 |
01 Feb 2024 | 1,762.50 | 1,790.00 | 1,760.00 | 1,770.00 | 1,763.34 | 30,717 |
31 Jan 2024 | 1,725.00 | 1,775.00 | 1,710.00 | 1,775.00 | 1,768.33 | 63,404 |
30 Jan 2024 | 1,725.00 | 1,755.00 | 1,710.30 | 1,755.00 | 1,748.40 | 18,997 |
29 Jan 2024 | 1,690.00 | 1,740.00 | 1,675.00 | 1,720.00 | 1,713.53 | 12,416 |
26 Jan 2024 | 1,687.50 | 1,745.00 | 1,675.00 | 1,710.00 | 1,703.57 | 16,162 |
25 Jan 2024 | 1,720.00 | 1,730.00 | 1,690.00 | 1,695.00 | 1,688.63 | 20,316 |
24 Jan 2024 | 1,710.00 | 1,735.00 | 1,650.00 | 1,700.00 | 1,693.61 | 82,456 |
23 Jan 2024 | 1,650.00 | 1,700.00 | 1,640.00 | 1,700.00 | 1,693.61 | 44,662 |
22 Jan 2024 | 1,675.00 | 1,670.00 | 1,630.00 | 1,665.00 | 1,658.74 | 24,056 |
19 Jan 2024 | 1,675.00 | 1,690.00 | 1,660.00 | 1,670.00 | 1,663.72 | 42,666 |
18 Jan 2024 | 1,680.00 | 1,690.00 | 1,640.00 | 1,675.00 | 1,668.70 | 66,307 |
17 Jan 2024 | 1,680.00 | 1,699.00 | 1,640.00 | 1,640.00 | 1,633.83 | 19,138 |
16 Jan 2024 | 1,660.00 | 1,700.00 | 1,640.00 | 1,680.00 | 1,673.68 | 13,411 |
15 Jan 2024 | 1,627.00 | 1,670.00 | 1,610.00 | 1,670.00 | 1,663.72 | 11,863 |
12 Jan 2024 | 1,622.50 | 1,650.00 | 1,610.00 | 1,650.00 | 1,643.80 | 20,010 |
11 Jan 2024 | 1,700.00 | 1,682.00 | 1,610.20 | 1,620.00 | 1,613.91 | 57,382 |
10 Jan 2024 | 1,710.00 | 1,718.80 | 1,690.00 | 1,700.00 | 1,693.61 | 11,252 |
09 Jan 2024 | 1,717.50 | 1,719.00 | 1,700.20 | 1,710.00 | 1,703.57 | 5,247 |
08 Jan 2024 | 1,735.00 | 1,750.00 | 1,705.50 | 1,720.00 | 1,713.53 | 7,708 |
05 Jan 2024 | 1,747.50 | 1,755.00 | 1,721.00 | 1,740.00 | 1,733.46 | 10,306 |
04 Jan 2024 | 1,737.50 | 1,755.00 | 1,720.00 | 1,755.00 | 1,748.40 | 120,755 |
03 Jan 2024 | 1,747.50 | 1,755.00 | 1,720.00 | 1,755.00 | 1,748.40 | 10,668 |
02 Jan 2024 | 1,770.00 | 1,790.00 | 1,740.00 | 1,750.00 | 1,743.42 | 16,855 |
29 Dec 2023 | 1,770.00 | 1,790.00 | 1,750.00 | 1,790.00 | 1,783.27 | 1,969 |
28 Dec 2023 | 1,810.00 | 1,825.60 | 1,750.00 | 1,780.00 | 1,773.31 | 20,549 |
27 Dec 2023 | 1,810.00 | 1,825.60 | 1,775.00 | 1,775.00 | 1,768.33 | 10,216 |
22 Dec 2023 | 1,810.00 | 1,830.00 | 1,800.00 | 1,810.00 | 1,803.19 | 6,222 |
21 Dec 2023 | 1,810.00 | 1,829.60 | 1,790.00 | 1,810.00 | 1,803.19 | 9,904 |
20 Dec 2023 | 1,785.00 | 1,820.00 | 1,770.00 | 1,820.00 | 1,813.16 | 34,594 |
19 Dec 2023 | 1,790.00 | 1,810.00 | 1,770.00 | 1,800.00 | 1,793.23 | 26,831 |
18 Dec 2023 | 1,785.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,793.23 | 102,343 |
15 Dec 2023 | 1,785.00 | 1,800.00 | 1,740.00 | 1,790.00 | 1,783.27 | 37,670 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |