Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,049.95 | 2,049.95 | 2,049.95 | 2,049.95 | 2,049.95 | 39 |
30 Apr 2024 | 1,970.00 | 2,030.00 | 1,925.00 | 2,007.15 | 2,007.15 | 2,332 |
29 Apr 2024 | 1,985.60 | 2,048.00 | 1,909.85 | 1,927.50 | 1,927.50 | 4,759 |
26 Apr 2024 | 2,018.30 | 2,068.75 | 2,000.00 | 2,019.85 | 2,019.85 | 1,838 |
25 Apr 2024 | 2,085.00 | 2,085.00 | 2,002.00 | 2,018.30 | 2,018.30 | 2,492 |
24 Apr 2024 | 2,089.00 | 2,100.00 | 2,052.80 | 2,078.45 | 2,078.45 | 1,229 |
23 Apr 2024 | 2,148.90 | 2,160.00 | 2,050.00 | 2,081.40 | 2,081.40 | 4,428 |
22 Apr 2024 | 2,151.40 | 2,198.95 | 2,089.05 | 2,110.35 | 2,110.35 | 1,661 |
19 Apr 2024 | 2,155.00 | 2,199.00 | 2,041.50 | 2,147.35 | 2,147.35 | 1,904 |
18 Apr 2024 | 2,102.20 | 2,205.00 | 2,102.20 | 2,159.15 | 2,159.15 | 2,211 |
16 Apr 2024 | 2,015.05 | 2,125.00 | 2,015.05 | 2,102.15 | 2,102.15 | 1,936 |
15 Apr 2024 | 2,101.20 | 2,101.20 | 1,971.25 | 2,056.15 | 2,056.15 | 2,005 |
12 Apr 2024 | 2,203.75 | 2,203.75 | 2,106.25 | 2,120.55 | 2,120.55 | 2,578 |
10 Apr 2024 | 2,186.85 | 2,218.80 | 2,156.60 | 2,203.75 | 2,203.75 | 846 |
09 Apr 2024 | 2,200.00 | 2,247.95 | 2,105.00 | 2,182.85 | 2,182.85 | 1,594 |
08 Apr 2024 | 2,210.35 | 2,269.65 | 2,148.30 | 2,190.70 | 2,190.70 | 1,385 |
05 Apr 2024 | 2,150.00 | 2,240.00 | 2,111.25 | 2,210.35 | 2,210.35 | 1,653 |
04 Apr 2024 | 2,280.00 | 2,280.00 | 2,103.65 | 2,206.50 | 2,206.50 | 2,565 |
03 Apr 2024 | 2,269.00 | 2,298.40 | 2,212.00 | 2,226.20 | 2,226.20 | 1,368 |
02 Apr 2024 | 2,265.50 | 2,300.00 | 2,193.00 | 2,222.65 | 2,222.65 | 4,964 |
01 Apr 2024 | 2,199.95 | 2,299.00 | 2,166.00 | 2,265.50 | 2,265.50 | 2,995 |
28 Mar 2024 | 2,160.00 | 2,199.00 | 2,150.20 | 2,163.65 | 2,163.65 | 2,542 |
27 Mar 2024 | 2,179.95 | 2,198.80 | 2,101.00 | 2,163.45 | 2,163.45 | 2,426 |
26 Mar 2024 | 2,106.00 | 2,198.80 | 2,082.50 | 2,134.90 | 2,134.90 | 2,914 |
22 Mar 2024 | 2,113.90 | 2,130.00 | 2,051.20 | 2,106.85 | 2,106.85 | 3,831 |
21 Mar 2024 | 1,985.00 | 2,099.00 | 1,960.00 | 2,073.35 | 2,073.35 | 4,304 |
20 Mar 2024 | 1,966.85 | 1,985.00 | 1,922.00 | 1,959.00 | 1,959.00 | 2,317 |
19 Mar 2024 | 1,885.00 | 1,960.00 | 1,885.00 | 1,928.25 | 1,928.25 | 3,367 |
18 Mar 2024 | 1,869.00 | 1,893.90 | 1,850.05 | 1,870.80 | 1,870.80 | 1,635 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 1,682.00 | 1,840.00 | 1,682.00 | 1,786.10 | 1,786.10 | 2,806 |
13 Mar 2024 | 1,849.70 | 1,927.90 | 1,685.00 | 1,749.20 | 1,749.20 | 4,471 |
12 Mar 2024 | 2,000.00 | 2,000.00 | 1,801.20 | 1,834.65 | 1,834.65 | 7,137 |
11 Mar 2024 | 2,190.00 | 2,190.00 | 1,976.80 | 2,025.60 | 2,025.60 | 13,870 |
07 Mar 2024 | 1,925.00 | 2,286.75 | 1,910.10 | 2,207.75 | 2,207.75 | 33,246 |
06 Mar 2024 | 2,048.00 | 2,058.00 | 1,896.00 | 1,905.65 | 1,905.65 | 7,251 |
05 Mar 2024 | 1,758.90 | 2,085.00 | 1,758.90 | 1,984.15 | 1,984.15 | 27,039 |
04 Mar 2024 | 1,720.00 | 1,749.00 | 1,715.00 | 1,740.85 | 1,740.85 | 2,769 |
01 Mar 2024 | 1,700.00 | 1,719.00 | 1,660.50 | 1,665.95 | 1,665.95 | 2,839 |
29 Feb 2024 | 1,661.05 | 1,700.00 | 1,661.05 | 1,684.95 | 1,684.95 | 1,106 |
28 Feb 2024 | 1,719.70 | 1,719.70 | 1,670.00 | 1,671.90 | 1,671.90 | 1,038 |
27 Feb 2024 | 1,714.00 | 1,720.00 | 1,681.00 | 1,700.30 | 1,700.30 | 1,366 |
26 Feb 2024 | 1,700.00 | 1,722.85 | 1,680.00 | 1,681.80 | 1,681.80 | 938 |
23 Feb 2024 | 1,747.90 | 1,748.80 | 1,680.00 | 1,693.60 | 1,693.60 | 2,791 |
22 Feb 2024 | 1,729.60 | 1,748.80 | 1,655.00 | 1,729.05 | 1,729.05 | 2,321 |
21 Feb 2024 | 1,794.95 | 1,794.95 | 1,601.20 | 1,692.05 | 1,692.05 | 5,614 |
20 Feb 2024 | 1,702.00 | 1,795.00 | 1,702.00 | 1,771.40 | 1,771.40 | 5,366 |
19 Feb 2024 | 1,705.00 | 1,729.75 | 1,691.20 | 1,713.00 | 1,713.00 | 1,723 |
16 Feb 2024 | 1,696.75 | 1,748.80 | 1,655.50 | 1,696.40 | 1,696.40 | 3,815 |
15 Feb 2024 | 1,649.70 | 1,683.95 | 1,628.00 | 1,669.60 | 1,669.60 | 1,330 |
14 Feb 2024 | 1,507.60 | 1,645.00 | 1,507.60 | 1,625.40 | 1,625.40 | 2,587 |
13 Feb 2024 | 1,642.00 | 1,699.00 | 1,500.00 | 1,577.00 | 1,577.00 | 5,934 |
12 Feb 2024 | 1,746.80 | 1,799.00 | 1,600.00 | 1,630.95 | 1,630.95 | 7,148 |
12 Feb 2024 | 5 Dividend | |||||
09 Feb 2024 | 1,769.95 | 1,769.95 | 1,692.25 | 1,703.40 | 1,698.40 | 2,072 |
08 Feb 2024 | 1,758.10 | 1,778.00 | 1,675.00 | 1,737.30 | 1,732.20 | 6,209 |
07 Feb 2024 | 1,783.00 | 1,783.30 | 1,731.00 | 1,758.10 | 1,752.94 | 3,189 |
06 Feb 2024 | 1,850.00 | 1,879.00 | 1,720.00 | 1,748.30 | 1,743.17 | 6,792 |
05 Feb 2024 | 1,845.00 | 1,899.00 | 1,792.20 | 1,843.30 | 1,837.89 | 7,943 |
02 Feb 2024 | 1,698.80 | 1,847.00 | 1,685.00 | 1,808.65 | 1,803.34 | 22,457 |
01 Feb 2024 | 1,698.80 | 1,740.00 | 1,660.00 | 1,682.95 | 1,678.01 | 8,108 |
31 Jan 2024 | 1,665.25 | 1,743.40 | 1,645.10 | 1,677.35 | 1,672.43 | 23,912 |
30 Jan 2024 | 1,424.95 | 1,510.00 | 1,412.10 | 1,487.40 | 1,483.03 | 4,883 |
29 Jan 2024 | 1,443.05 | 1,443.05 | 1,405.05 | 1,428.05 | 1,423.86 | 946 |
25 Jan 2024 | 1,394.00 | 1,443.80 | 1,394.00 | 1,419.45 | 1,415.28 | 935 |
24 Jan 2024 | 1,439.55 | 1,439.55 | 1,400.05 | 1,410.20 | 1,406.06 | 701 |
23 Jan 2024 | 1,478.75 | 1,478.75 | 1,395.00 | 1,406.15 | 1,402.02 | 2,209 |
19 Jan 2024 | 1,440.00 | 1,480.00 | 1,440.00 | 1,472.80 | 1,468.48 | 1,871 |
18 Jan 2024 | 1,402.20 | 1,448.80 | 1,401.20 | 1,441.80 | 1,437.57 | 2,203 |
17 Jan 2024 | 1,401.55 | 1,448.75 | 1,401.55 | 1,413.20 | 1,409.05 | 1,461 |
16 Jan 2024 | 1,411.00 | 1,439.90 | 1,401.55 | 1,410.10 | 1,405.96 | 1,492 |
15 Jan 2024 | 1,446.00 | 1,446.00 | 1,417.00 | 1,425.25 | 1,421.07 | 1,316 |
12 Jan 2024 | 1,438.80 | 1,468.80 | 1,435.05 | 1,439.80 | 1,435.57 | 1,472 |
11 Jan 2024 | 1,461.00 | 1,490.00 | 1,440.25 | 1,448.00 | 1,443.75 | 2,166 |
10 Jan 2024 | 1,420.00 | 1,540.00 | 1,403.80 | 1,471.15 | 1,466.83 | 5,091 |
09 Jan 2024 | 1,432.80 | 1,432.85 | 1,395.00 | 1,399.80 | 1,395.69 | 1,368 |
08 Jan 2024 | 1,428.00 | 1,428.00 | 1,401.20 | 1,415.65 | 1,411.49 | 1,531 |
05 Jan 2024 | 1,405.70 | 1,420.00 | 1,400.00 | 1,405.75 | 1,401.62 | 2,354 |
04 Jan 2024 | 1,405.00 | 1,422.75 | 1,405.00 | 1,406.15 | 1,402.02 | 1,523 |
03 Jan 2024 | 1,415.45 | 1,422.75 | 1,390.00 | 1,410.30 | 1,406.16 | 2,452 |
02 Jan 2024 | 1,437.50 | 1,437.50 | 1,402.00 | 1,414.45 | 1,410.30 | 1,541 |
01 Jan 2024 | 1,439.10 | 1,440.00 | 1,405.00 | 1,411.25 | 1,407.11 | 2,367 |
29 Dec 2023 | 1,426.00 | 1,448.80 | 1,405.00 | 1,422.80 | 1,418.62 | 4,301 |
28 Dec 2023 | 1,415.00 | 1,419.95 | 1,400.00 | 1,405.10 | 1,400.98 | 1,109 |
27 Dec 2023 | 1,405.05 | 1,438.05 | 1,391.20 | 1,407.00 | 1,402.87 | 1,154 |
26 Dec 2023 | 1,455.00 | 1,455.00 | 1,392.20 | 1,402.00 | 1,397.88 | 2,943 |
22 Dec 2023 | 1,434.90 | 1,460.00 | 1,412.10 | 1,450.70 | 1,446.44 | 1,194 |
21 Dec 2023 | 1,404.00 | 1,432.90 | 1,395.80 | 1,414.20 | 1,410.05 | 704 |
20 Dec 2023 | 1,450.00 | 1,450.00 | 1,391.00 | 1,395.80 | 1,391.70 | 1,545 |
19 Dec 2023 | 1,412.00 | 1,450.00 | 1,391.05 | 1,444.50 | 1,440.26 | 1,743 |
18 Dec 2023 | 1,424.80 | 1,424.80 | 1,391.00 | 1,412.20 | 1,408.05 | 1,566 |
15 Dec 2023 | 1,407.85 | 1,431.90 | 1,385.00 | 1,388.20 | 1,384.13 | 2,537 |
14 Dec 2023 | 1,450.05 | 1,470.00 | 1,385.00 | 1,407.85 | 1,403.72 | 4,392 |
13 Dec 2023 | 1,460.00 | 1,468.95 | 1,441.20 | 1,446.50 | 1,442.25 | 1,432 |
12 Dec 2023 | 1,477.00 | 1,479.45 | 1,436.10 | 1,459.35 | 1,455.07 | 1,397 |
11 Dec 2023 | 1,481.95 | 1,483.90 | 1,405.60 | 1,472.15 | 1,467.83 | 3,957 |
08 Dec 2023 | 1,458.95 | 1,473.85 | 1,442.00 | 1,459.10 | 1,454.82 | 950 |
07 Dec 2023 | 1,450.00 | 1,494.95 | 1,414.90 | 1,457.65 | 1,453.37 | 1,590 |
06 Dec 2023 | 1,463.40 | 1,480.00 | 1,455.15 | 1,456.75 | 1,452.47 | 1,797 |
05 Dec 2023 | 1,476.00 | 1,489.00 | 1,461.05 | 1,480.00 | 1,475.66 | 558 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |