Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2,050.00 | 2,130.00 | 2,050.00 | 2,130.00 | 2,130.00 | 191,466 |
03 May 2024 | 2,100.00 | 2,100.00 | 2,050.00 | 2,100.00 | 2,100.00 | 152,511 |
02 May 2024 | 2,150.00 | 2,200.00 | 2,050.00 | 2,090.00 | 2,090.00 | 409,843 |
01 May 2024 | 2,120.00 | 2,150.00 | 2,100.00 | 2,120.00 | 2,120.00 | 184,653 |
30 Apr 2024 | 2,060.00 | 2,146.67 | 2,040.00 | 2,140.00 | 2,140.00 | 176,836 |
29 Apr 2024 | 2,060.00 | 2,080.00 | 2,040.00 | 2,080.00 | 2,080.00 | 171,720 |
26 Apr 2024 | 2,045.00 | 2,096.70 | 2,040.00 | 2,060.00 | 2,060.00 | 42,497 |
25 Apr 2024 | 2,070.00 | 2,090.00 | 2,040.00 | 2,050.00 | 2,050.00 | 166,217 |
24 Apr 2024 | 2,040.00 | 2,095.00 | 2,000.00 | 2,070.00 | 2,070.00 | 32,708 |
23 Apr 2024 | 2,020.00 | 2,060.00 | 2,000.00 | 2,040.00 | 2,040.00 | 503,878 |
22 Apr 2024 | 2,020.00 | 2,060.00 | 2,002.00 | 2,020.00 | 2,020.00 | 1,271,541 |
19 Apr 2024 | 2,035.00 | 2,049.70 | 2,004.00 | 2,010.00 | 2,010.00 | 258,914 |
18 Apr 2024 | 2,050.00 | 2,079.40 | 1,980.00 | 2,030.00 | 2,030.00 | 88,571 |
17 Apr 2024 | 2,095.00 | 2,093.00 | 2,020.30 | 2,050.00 | 2,050.00 | 146,722 |
16 Apr 2024 | 2,145.00 | 2,135.00 | 2,050.00 | 2,080.00 | 2,080.00 | 84,546 |
15 Apr 2024 | 2,130.00 | 2,160.00 | 2,100.00 | 2,140.00 | 2,140.00 | 71,278 |
12 Apr 2024 | 2,115.00 | 2,200.00 | 2,083.00 | 2,140.00 | 2,140.00 | 285,049 |
11 Apr 2024 | 2,115.00 | 2,150.00 | 2,080.00 | 2,115.00 | 2,115.00 | 33,869 |
10 Apr 2024 | 2,000.00 | 2,149.30 | 2,000.00 | 2,140.00 | 2,140.00 | 236,861 |
09 Apr 2024 | 1,940.00 | 2,037.00 | 1,949.80 | 2,030.00 | 2,030.00 | 845,668 |
08 Apr 2024 | 1,920.00 | 1,979.70 | 1,900.00 | 1,940.00 | 1,940.00 | 59,807 |
05 Apr 2024 | 1,900.00 | 1,950.00 | 1,900.00 | 1,910.00 | 1,910.00 | 121,204 |
04 Apr 2024 | 1,925.00 | 1,910.00 | 1,890.20 | 1,910.00 | 1,910.00 | 400,641 |
04 Apr 2024 | 12.3 Dividend | |||||
03 Apr 2024 | 1,880.00 | 1,980.00 | 1,850.00 | 1,900.00 | 1,887.70 | 53,269 |
02 Apr 2024 | 1,890.00 | 1,950.00 | 1,866.10 | 1,900.00 | 1,887.70 | 129,462 |
28 Mar 2024 | 1,830.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,887.70 | 124,069 |
27 Mar 2024 | 1,820.00 | 1,840.00 | 1,800.00 | 1,835.00 | 1,823.12 | 215,373 |
26 Mar 2024 | 1,810.00 | 1,840.00 | 1,780.00 | 1,830.00 | 1,818.15 | 109,728 |
25 Mar 2024 | 1,805.00 | 1,840.00 | 1,780.00 | 1,810.00 | 1,798.28 | 78,624 |
22 Mar 2024 | 1,805.00 | 1,820.00 | 1,790.00 | 1,805.00 | 1,793.32 | 161,911 |
21 Mar 2024 | 1,790.00 | 1,820.00 | 1,790.00 | 1,805.00 | 1,793.32 | 283,652 |
20 Mar 2024 | 1,685.00 | 1,800.00 | 1,675.00 | 1,790.00 | 1,778.41 | 572,631 |
19 Mar 2024 | 1,670.00 | 1,680.00 | 1,610.40 | 1,640.00 | 1,629.38 | 130,964 |
18 Mar 2024 | 1,660.00 | 1,680.00 | 1,650.00 | 1,660.00 | 1,649.25 | 19,066 |
15 Mar 2024 | 1,675.00 | 1,710.00 | 1,650.00 | 1,660.00 | 1,649.25 | 95,531 |
14 Mar 2024 | 1,710.00 | 1,710.00 | 1,657.50 | 1,660.00 | 1,649.25 | 21,767 |
13 Mar 2024 | 1,725.00 | 1,740.00 | 1,681.00 | 1,690.00 | 1,679.06 | 39,643 |
12 Mar 2024 | 1,725.00 | 1,740.00 | 1,710.00 | 1,715.00 | 1,703.90 | 43,689 |
11 Mar 2024 | 1,725.00 | 1,737.00 | 1,710.00 | 1,720.00 | 1,708.87 | 30,000 |
08 Mar 2024 | 1,725.00 | 1,740.00 | 1,710.00 | 1,720.00 | 1,708.87 | 33,639 |
07 Mar 2024 | 1,725.00 | 1,740.00 | 1,710.30 | 1,715.00 | 1,703.90 | 64,536 |
06 Mar 2024 | 1,720.00 | 1,740.00 | 1,700.00 | 1,720.00 | 1,708.87 | 70,774 |
05 Mar 2024 | 1,720.00 | 1,740.00 | 1,650.00 | 1,710.00 | 1,698.93 | 27,203 |
04 Mar 2024 | 1,705.00 | 1,740.00 | 1,690.00 | 1,700.00 | 1,688.99 | 44,936 |
01 Mar 2024 | 1,710.00 | 1,720.00 | 1,690.00 | 1,690.00 | 1,679.06 | 35,616 |
29 Feb 2024 | 1,705.00 | 1,730.00 | 1,685.00 | 1,700.00 | 1,688.99 | 62,147 |
28 Feb 2024 | 1,705.00 | 1,735.00 | 1,680.00 | 1,680.00 | 1,669.12 | 162,463 |
27 Feb 2024 | 1,705.00 | 1,740.00 | 1,670.00 | 1,680.00 | 1,669.12 | 74,546 |
26 Feb 2024 | 1,675.00 | 1,740.00 | 1,650.00 | 1,680.00 | 1,669.12 | 68,911 |
23 Feb 2024 | 1,655.00 | 1,690.00 | 1,640.00 | 1,670.00 | 1,659.19 | 80,118 |
22 Feb 2024 | 1,695.00 | 1,722.50 | 1,650.00 | 1,670.00 | 1,659.19 | 127,579 |
21 Feb 2024 | 1,665.00 | 1,720.00 | 1,657.50 | 1,670.00 | 1,659.19 | 115,883 |
20 Feb 2024 | 1,665.00 | 1,680.00 | 1,650.30 | 1,670.00 | 1,659.19 | 96,876 |
19 Feb 2024 | 1,690.00 | 1,700.00 | 1,645.00 | 1,650.00 | 1,639.32 | 185,324 |
16 Feb 2024 | 1,710.00 | 1,735.00 | 1,680.00 | 1,710.00 | 1,698.93 | 23,098 |
15 Feb 2024 | 1,710.00 | 1,740.00 | 1,680.00 | 1,710.00 | 1,698.93 | 121,222 |
14 Feb 2024 | 1,715.00 | 1,750.00 | 1,680.00 | 1,700.00 | 1,688.99 | 255,979 |
13 Feb 2024 | 1,725.00 | 1,750.00 | 1,680.00 | 1,690.00 | 1,679.06 | 1,191,495 |
12 Feb 2024 | 1,715.00 | 1,730.00 | 1,700.00 | 1,715.00 | 1,703.90 | 68,941 |
09 Feb 2024 | 1,780.00 | 1,770.00 | 1,700.00 | 1,710.00 | 1,698.93 | 73,166 |
08 Feb 2024 | 1,780.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,748.61 | 13,657 |
07 Feb 2024 | 1,780.00 | 1,800.00 | 1,760.00 | 1,770.00 | 1,758.54 | 290,029 |
06 Feb 2024 | 1,770.00 | 1,800.00 | 1,750.00 | 1,775.00 | 1,763.51 | 236,689 |
05 Feb 2024 | 1,735.00 | 1,770.00 | 1,723.60 | 1,740.00 | 1,728.74 | 304,888 |
02 Feb 2024 | 1,690.00 | 1,740.00 | 1,670.00 | 1,730.00 | 1,718.80 | 89,412 |
01 Feb 2024 | 1,675.00 | 1,720.00 | 1,650.00 | 1,685.00 | 1,674.09 | 40,569 |
31 Jan 2024 | 1,620.00 | 1,680.00 | 1,610.00 | 1,650.00 | 1,639.32 | 172,678 |
30 Jan 2024 | 1,585.00 | 1,649.50 | 1,585.00 | 1,625.00 | 1,614.48 | 124,474 |
29 Jan 2024 | 1,515.00 | 1,600.00 | 1,480.00 | 1,590.00 | 1,579.71 | 335,140 |
26 Jan 2024 | 1,520.00 | 1,519.60 | 1,460.00 | 1,480.00 | 1,470.42 | 3,893,784 |
25 Jan 2024 | 1,565.00 | 1,580.00 | 1,500.00 | 1,520.00 | 1,510.16 | 133,690 |
24 Jan 2024 | 1,565.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,539.97 | 146,774 |
23 Jan 2024 | 1,595.00 | 1,610.00 | 1,560.00 | 1,570.00 | 1,559.84 | 220,025 |
22 Jan 2024 | 1,602.50 | 1,610.00 | 1,580.00 | 1,585.00 | 1,574.74 | 494,118 |
19 Jan 2024 | 1,645.00 | 1,730.00 | 1,585.55 | 1,595.00 | 1,584.67 | 82,202 |
18 Jan 2024 | 1,715.00 | 1,750.00 | 1,610.00 | 1,645.00 | 1,634.35 | 368,607 |
17 Jan 2024 | 1,675.00 | 1,735.00 | 1,650.00 | 1,690.00 | 1,679.06 | 115,315 |
16 Jan 2024 | 1,720.00 | 1,770.00 | 1,661.00 | 1,670.00 | 1,659.19 | 243,413 |
15 Jan 2024 | 1,725.00 | 1,740.00 | 1,690.00 | 1,690.00 | 1,679.06 | 18,526 |
12 Jan 2024 | 1,750.00 | 1,780.00 | 1,720.00 | 1,735.00 | 1,723.77 | 20,474 |
11 Jan 2024 | 1,770.00 | 1,770.00 | 1,710.00 | 1,740.00 | 1,728.74 | 32,378 |
10 Jan 2024 | 1,770.00 | 1,800.00 | 1,725.00 | 1,725.00 | 1,713.83 | 178,090 |
09 Jan 2024 | 1,735.00 | 1,790.00 | 1,740.00 | 1,790.00 | 1,778.41 | 111,414 |
08 Jan 2024 | 1,740.00 | 1,761.73 | 1,710.00 | 1,750.00 | 1,738.67 | 8,861 |
05 Jan 2024 | 1,760.00 | 1,780.00 | 1,710.00 | 1,750.00 | 1,738.67 | 21,837 |
04 Jan 2024 | 1,750.00 | 1,785.00 | 1,720.00 | 1,760.00 | 1,748.61 | 12,743 |
03 Jan 2024 | 1,765.00 | 1,800.00 | 1,720.00 | 1,760.00 | 1,748.61 | 6,440 |
02 Jan 2024 | 1,725.00 | 1,800.00 | 1,720.00 | 1,740.00 | 1,728.74 | 15,467 |
29 Dec 2023 | 1,725.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,738.67 | 8,717 |
28 Dec 2023 | 1,725.00 | 1,755.00 | 1,680.00 | 1,755.00 | 1,743.64 | 5,696 |
27 Dec 2023 | 1,705.00 | 1,755.00 | 1,680.00 | 1,750.00 | 1,738.67 | 25,800 |
22 Dec 2023 | 1,715.00 | 1,745.00 | 1,711.00 | 1,745.00 | 1,733.70 | 3,109 |
21 Dec 2023 | 1,705.00 | 1,750.00 | 1,680.00 | 1,740.00 | 1,728.74 | 127,689 |
20 Dec 2023 | 1,645.00 | 1,790.00 | 1,650.00 | 1,790.00 | 1,778.41 | 50,546 |
19 Dec 2023 | 1,620.00 | 1,670.00 | 1,620.00 | 1,670.00 | 1,659.19 | 157,475 |
18 Dec 2023 | 1,620.00 | 1,675.00 | 1,590.00 | 1,650.00 | 1,639.32 | 22,428 |
15 Dec 2023 | 1,615.00 | 1,640.00 | 1,590.00 | 1,610.00 | 1,599.58 | 225,563 |
14 Dec 2023 | 1,620.00 | 1,670.00 | 1,590.00 | 1,600.00 | 1,589.64 | 94,750 |
13 Dec 2023 | 1,620.00 | 1,660.00 | 1,607.00 | 1,610.00 | 1,599.58 | 116,387 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |