Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 1,585.00 | 1,600.00 | 1,574.00 | 1,600.00 | 1,600.00 | 7,623 |
08 May 2024 | 1,585.00 | 1,600.00 | 1,575.00 | 1,585.00 | 1,585.00 | 9,689 |
07 May 2024 | 1,585.00 | 1,600.00 | 1,581.00 | 1,585.00 | 1,585.00 | 12,824 |
03 May 2024 | 1,590.00 | 1,620.00 | 1,570.00 | 1,620.00 | 1,620.00 | 31,092 |
02 May 2024 | 1,575.00 | 1,600.00 | 1,560.00 | 1,590.00 | 1,590.00 | 214,901 |
01 May 2024 | 1,570.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,575.00 | 12,963 |
30 Apr 2024 | 1,570.00 | 1,590.00 | 1,550.00 | 1,570.00 | 1,570.00 | 15,966 |
29 Apr 2024 | 1,570.00 | 1,595.00 | 1,550.00 | 1,570.00 | 1,570.00 | 30,370 |
26 Apr 2024 | 1,570.00 | 1,590.00 | 1,545.00 | 1,570.00 | 1,570.00 | 34,068 |
25 Apr 2024 | 1,550.00 | 1,590.00 | 1,530.00 | 1,580.00 | 1,580.00 | 11,344 |
24 Apr 2024 | 1,470.00 | 1,560.00 | 1,460.00 | 1,550.00 | 1,550.00 | 41,393 |
23 Apr 2024 | 1,470.00 | 1,490.00 | 1,455.00 | 1,470.00 | 1,470.00 | 19,860 |
22 Apr 2024 | 1,515.00 | 1,560.00 | 1,427.33 | 1,470.00 | 1,470.00 | 55,517 |
19 Apr 2024 | 1,485.00 | 1,510.00 | 1,460.00 | 1,495.00 | 1,495.00 | 16,724 |
18 Apr 2024 | 1,500.00 | 1,520.00 | 1,480.00 | 1,500.00 | 1,500.00 | 13,404 |
17 Apr 2024 | 1,450.00 | 1,517.50 | 1,425.00 | 1,500.00 | 1,500.00 | 17,971 |
16 Apr 2024 | 1,490.00 | 1,500.00 | 1,435.00 | 1,460.00 | 1,460.00 | 29,765 |
15 Apr 2024 | 1,505.00 | 1,530.00 | 1,480.00 | 1,495.00 | 1,495.00 | 12,278 |
12 Apr 2024 | 1,505.00 | 1,530.00 | 1,493.10 | 1,520.00 | 1,520.00 | 4,922 |
11 Apr 2024 | 1,510.00 | 1,519.00 | 1,485.00 | 1,505.00 | 1,505.00 | 10,781 |
10 Apr 2024 | 1,525.00 | 1,550.00 | 1,485.00 | 1,490.00 | 1,490.00 | 28,760 |
09 Apr 2024 | 1,515.00 | 1,539.00 | 1,490.00 | 1,530.00 | 1,530.00 | 15,484 |
08 Apr 2024 | 1,525.00 | 1,550.00 | 1,500.00 | 1,515.00 | 1,515.00 | 11,536 |
05 Apr 2024 | 1,545.00 | 1,570.00 | 1,470.00 | 1,470.00 | 1,470.00 | 23,440 |
04 Apr 2024 | 1,555.00 | 1,570.00 | 1,530.00 | 1,555.00 | 1,555.00 | 13,118 |
03 Apr 2024 | 1,545.00 | 1,570.00 | 1,540.00 | 1,555.00 | 1,555.00 | 95,288 |
02 Apr 2024 | 1,545.00 | 1,560.00 | 1,530.00 | 1,540.00 | 1,540.00 | 27,125 |
28 Mar 2024 | 1,525.00 | 1,570.00 | 1,510.00 | 1,545.00 | 1,545.00 | 26,880 |
27 Mar 2024 | 1,525.00 | 1,540.00 | 1,485.00 | 1,525.00 | 1,525.00 | 24,158 |
26 Mar 2024 | 1,520.00 | 1,540.00 | 1,510.00 | 1,530.00 | 1,530.00 | 17,471 |
25 Mar 2024 | 1,555.00 | 1,557.00 | 1,500.00 | 1,520.00 | 1,520.00 | 30,346 |
22 Mar 2024 | 1,545.00 | 1,565.60 | 1,541.00 | 1,555.00 | 1,555.00 | 37,186 |
21 Mar 2024 | 1,560.00 | 1,570.00 | 1,532.00 | 1,550.00 | 1,550.00 | 34,946 |
20 Mar 2024 | 1,525.00 | 1,585.00 | 1,525.00 | 1,585.00 | 1,585.00 | 25,565 |
19 Mar 2024 | 1,490.00 | 1,530.00 | 1,491.00 | 1,515.00 | 1,515.00 | 19,126 |
18 Mar 2024 | 1,510.00 | 1,530.00 | 1,480.00 | 1,490.00 | 1,490.00 | 23,331 |
15 Mar 2024 | 1,495.00 | 1,530.00 | 1,503.60 | 1,525.00 | 1,525.00 | 33,270 |
14 Mar 2024 | 1,520.00 | 1,540.00 | 1,480.00 | 1,510.00 | 1,510.00 | 29,618 |
13 Mar 2024 | 1,525.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,500.00 | 8,878 |
12 Mar 2024 | 1,500.00 | 1,530.00 | 1,500.00 | 1,515.00 | 1,515.00 | 120,254 |
11 Mar 2024 | 1,485.00 | 1,515.00 | 1,470.00 | 1,510.00 | 1,510.00 | 11,702 |
08 Mar 2024 | 1,485.00 | 1,510.00 | 1,460.00 | 1,500.00 | 1,500.00 | 29,469 |
07 Mar 2024 | 1,485.00 | 1,510.00 | 1,460.00 | 1,485.00 | 1,485.00 | 39,671 |
06 Mar 2024 | 1,480.00 | 1,510.00 | 1,460.00 | 1,500.00 | 1,500.00 | 15,049 |
05 Mar 2024 | 1,520.00 | 1,540.00 | 1,440.00 | 1,490.00 | 1,490.00 | 32,539 |
04 Mar 2024 | 1,555.00 | 1,580.00 | 1,510.00 | 1,510.00 | 1,510.00 | 22,239 |
01 Mar 2024 | 1,555.00 | 1,580.00 | 1,534.10 | 1,555.00 | 1,555.00 | 18,481 |
29 Feb 2024 | 1,555.00 | 1,580.00 | 1,530.00 | 1,555.00 | 1,555.00 | 27,773 |
28 Feb 2024 | 1,555.00 | 1,580.00 | 1,530.00 | 1,555.00 | 1,555.00 | 10,607 |
27 Feb 2024 | 1,565.00 | 1,580.00 | 1,534.28 | 1,570.00 | 1,570.00 | 12,970 |
26 Feb 2024 | 1,570.00 | 1,590.00 | 1,550.00 | 1,550.00 | 1,550.00 | 54,542 |
23 Feb 2024 | 1,565.00 | 1,590.00 | 1,550.00 | 1,570.00 | 1,570.00 | 43,290 |
22 Feb 2024 | 1,560.00 | 1,580.00 | 1,540.00 | 1,560.00 | 1,560.00 | 91,983 |
21 Feb 2024 | 1,560.00 | 1,580.00 | 1,540.00 | 1,570.00 | 1,570.00 | 36,304 |
20 Feb 2024 | 1,560.00 | 1,620.00 | 1,540.00 | 1,580.00 | 1,580.00 | 23,419 |
19 Feb 2024 | 1,560.00 | 1,580.00 | 1,540.00 | 1,560.00 | 1,560.00 | 8,232 |
16 Feb 2024 | 1,570.00 | 1,580.00 | 1,551.34 | 1,560.00 | 1,560.00 | 9,240 |
15 Feb 2024 | 1,570.00 | 1,580.00 | 1,562.00 | 1,580.00 | 1,580.00 | 7,668 |
14 Feb 2024 | 1,580.00 | 1,590.00 | 1,563.80 | 1,570.00 | 1,570.00 | 105,518 |
13 Feb 2024 | 1,575.00 | 1,590.00 | 1,540.00 | 1,570.00 | 1,570.00 | 40,997 |
12 Feb 2024 | 1,590.00 | 1,600.00 | 1,554.50 | 1,555.00 | 1,555.00 | 33,307 |
09 Feb 2024 | 1,595.00 | 1,600.00 | 1,580.00 | 1,590.00 | 1,590.00 | 1,242,577 |
08 Feb 2024 | 1,580.00 | 1,600.00 | 1,540.00 | 1,595.00 | 1,595.00 | 33,311 |
07 Feb 2024 | 1,590.00 | 1,620.00 | 1,563.75 | 1,595.00 | 1,595.00 | 10,800 |
06 Feb 2024 | 1,590.00 | 1,620.00 | 1,563.60 | 1,600.00 | 1,600.00 | 15,722 |
05 Feb 2024 | 1,580.00 | 1,620.00 | 1,560.00 | 1,600.00 | 1,600.00 | 27,299 |
02 Feb 2024 | 1,585.00 | 1,600.00 | 1,570.00 | 1,580.00 | 1,580.00 | 50,066 |
01 Feb 2024 | 1,585.00 | 1,600.00 | 1,570.00 | 1,590.00 | 1,590.00 | 142,066 |
31 Jan 2024 | 1,545.00 | 1,612.20 | 1,545.00 | 1,585.00 | 1,585.00 | 231,039 |
30 Jan 2024 | 1,545.00 | 1,570.00 | 1,520.00 | 1,545.00 | 1,545.00 | 12,175 |
29 Jan 2024 | 1,540.00 | 1,570.00 | 1,510.00 | 1,570.00 | 1,570.00 | 29,797 |
26 Jan 2024 | 1,525.00 | 1,570.00 | 1,510.00 | 1,550.00 | 1,550.00 | 58,047 |
25 Jan 2024 | 1,525.00 | 1,550.00 | 1,500.00 | 1,525.00 | 1,525.00 | 7,481 |
24 Jan 2024 | 1,477.50 | 1,550.00 | 1,460.00 | 1,520.00 | 1,520.00 | 162,961 |
23 Jan 2024 | 1,410.00 | 1,480.00 | 1,414.00 | 1,465.00 | 1,465.00 | 31,096 |
22 Jan 2024 | 1,410.00 | 1,430.00 | 1,390.00 | 1,430.00 | 1,430.00 | 15,450 |
19 Jan 2024 | 1,445.00 | 1,500.00 | 1,387.50 | 1,405.00 | 1,405.00 | 45,284 |
18 Jan 2024 | 1,475.00 | 1,490.00 | 1,440.00 | 1,445.00 | 1,445.00 | 13,990 |
17 Jan 2024 | 1,515.00 | 1,521.00 | 1,450.00 | 1,475.00 | 1,475.00 | 16,611 |
16 Jan 2024 | 1,525.00 | 1,550.00 | 1,500.00 | 1,520.00 | 1,520.00 | 45,215 |
15 Jan 2024 | 1,550.00 | 1,550.00 | 1,500.00 | 1,525.00 | 1,525.00 | 14,517 |
12 Jan 2024 | 1,530.00 | 1,556.40 | 1,500.00 | 1,545.00 | 1,545.00 | 10,576 |
11 Jan 2024 | 1,540.00 | 1,560.00 | 1,500.00 | 1,530.00 | 1,530.00 | 34,208 |
10 Jan 2024 | 1,545.00 | 1,570.00 | 1,520.00 | 1,560.00 | 1,560.00 | 10,454 |
09 Jan 2024 | 1,540.00 | 1,560.00 | 1,542.75 | 1,555.00 | 1,555.00 | 40,367 |
08 Jan 2024 | 1,575.00 | 1,574.00 | 1,517.20 | 1,540.00 | 1,540.00 | 76,926 |
05 Jan 2024 | 1,575.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,575.00 | 11,467 |
04 Jan 2024 | 1,585.00 | 1,600.00 | 1,568.00 | 1,570.00 | 1,570.00 | 42,766 |
03 Jan 2024 | 1,580.00 | 1,600.00 | 1,560.00 | 1,585.00 | 1,585.00 | 27,250 |
02 Jan 2024 | 1,590.00 | 1,610.00 | 1,560.00 | 1,600.00 | 1,600.00 | 43,886 |
29 Dec 2023 | 1,605.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,605.00 | 28,119 |
28 Dec 2023 | 1,600.00 | 1,620.00 | 1,580.00 | 1,605.00 | 1,605.00 | 14,838 |
28 Dec 2023 | 8 Dividend | |||||
27 Dec 2023 | 1,600.00 | 1,620.00 | 1,580.00 | 1,600.00 | 1,592.00 | 19,494 |
22 Dec 2023 | 1,595.00 | 1,620.00 | 1,500.00 | 1,615.00 | 1,606.93 | 16,668 |
21 Dec 2023 | 1,610.00 | 1,620.00 | 1,570.00 | 1,590.00 | 1,582.05 | 11,379 |
20 Dec 2023 | 1,590.00 | 1,630.00 | 1,580.00 | 1,610.00 | 1,601.95 | 68,684 |
19 Dec 2023 | 1,560.00 | 1,595.20 | 1,510.00 | 1,580.00 | 1,572.10 | 41,149 |
18 Dec 2023 | 1,542.50 | 1,567.00 | 1,517.50 | 1,565.00 | 1,557.18 | 71,864 |
15 Dec 2023 | 1,515.00 | 1,595.00 | 1,480.00 | 1,550.00 | 1,542.25 | 79,007 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |