Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 2,160.00 | 2,244.00 | 2,125.00 | 2,240.00 | 2,240.00 | 242,113 |
30 Apr 2024 | 2,165.00 | 2,200.00 | 2,112.50 | 2,130.00 | 2,130.00 | 87,103 |
29 Apr 2024 | 2,225.00 | 2,250.00 | 2,150.00 | 2,180.00 | 2,180.00 | 64,054 |
26 Apr 2024 | 2,250.00 | 2,280.00 | 2,160.00 | 2,160.00 | 2,160.00 | 75,720 |
25 Apr 2024 | 2,275.00 | 2,300.00 | 2,200.00 | 2,240.00 | 2,240.00 | 60,888 |
24 Apr 2024 | 2,210.00 | 2,290.00 | 2,175.00 | 2,290.00 | 2,290.00 | 81,614 |
23 Apr 2024 | 2,210.00 | 2,250.00 | 2,170.00 | 2,230.00 | 2,230.00 | 16,462 |
22 Apr 2024 | 2,215.00 | 2,250.00 | 2,170.00 | 2,240.00 | 2,240.00 | 28,626 |
19 Apr 2024 | 2,190.00 | 2,250.00 | 2,160.00 | 2,220.00 | 2,220.00 | 560,547 |
18 Apr 2024 | 2,200.00 | 2,240.00 | 2,180.00 | 2,240.00 | 2,240.00 | 37,962 |
17 Apr 2024 | 2,180.00 | 2,220.00 | 2,158.00 | 2,220.00 | 2,220.00 | 113,856 |
16 Apr 2024 | 2,205.00 | 2,220.00 | 2,180.00 | 2,180.00 | 2,180.00 | 147,001 |
15 Apr 2024 | 2,160.00 | 2,220.00 | 2,156.00 | 2,200.00 | 2,200.00 | 486,692 |
12 Apr 2024 | 2,155.00 | 2,180.00 | 2,140.00 | 2,150.00 | 2,150.00 | 107,771 |
11 Apr 2024 | 2,175.00 | 2,200.00 | 2,130.00 | 2,160.00 | 2,160.00 | 24,243 |
10 Apr 2024 | 2,165.00 | 2,200.00 | 2,150.00 | 2,160.00 | 2,160.00 | 36,079 |
09 Apr 2024 | 2,200.00 | 2,212.00 | 2,160.00 | 2,180.00 | 2,180.00 | 70,356 |
08 Apr 2024 | 2,185.00 | 2,220.00 | 2,150.00 | 2,180.00 | 2,180.00 | 22,929 |
05 Apr 2024 | 2,175.00 | 2,240.00 | 2,180.00 | 2,200.00 | 2,200.00 | 48,563 |
04 Apr 2024 | 2,175.00 | 2,230.00 | 2,150.00 | 2,230.00 | 2,230.00 | 16,735 |
03 Apr 2024 | 2,220.00 | 2,239.60 | 2,150.00 | 2,180.00 | 2,180.00 | 156,983 |
02 Apr 2024 | 2,220.00 | 2,240.00 | 2,180.00 | 2,190.00 | 2,190.00 | 159,252 |
28 Mar 2024 | 2,220.00 | 2,240.00 | 2,200.00 | 2,200.00 | 2,200.00 | 135,961 |
27 Mar 2024 | 2,220.00 | 2,240.00 | 2,200.00 | 2,240.00 | 2,240.00 | 20,959 |
26 Mar 2024 | 2,220.00 | 2,240.00 | 2,200.00 | 2,200.00 | 2,200.00 | 101,217 |
25 Mar 2024 | 2,215.00 | 2,230.00 | 2,200.00 | 2,230.00 | 2,230.00 | 48,919 |
22 Mar 2024 | 2,215.00 | 2,230.00 | 2,160.00 | 2,220.00 | 2,220.00 | 275,409 |
21 Mar 2024 | 2,220.00 | 2,230.00 | 2,200.00 | 2,200.00 | 2,200.00 | 18,025 |
21 Mar 2024 | 13 Dividend | |||||
20 Mar 2024 | 2,225.00 | 2,240.00 | 2,200.00 | 2,220.00 | 2,207.00 | 85,805 |
19 Mar 2024 | 2,250.00 | 2,270.00 | 2,200.00 | 2,210.00 | 2,197.06 | 28,382 |
18 Mar 2024 | 2,245.00 | 2,270.00 | 2,220.00 | 2,240.00 | 2,226.88 | 25,143 |
15 Mar 2024 | 2,245.00 | 2,270.00 | 2,220.00 | 2,260.00 | 2,246.77 | 70,357 |
14 Mar 2024 | 2,220.00 | 2,265.00 | 2,200.00 | 2,240.00 | 2,226.88 | 61,288 |
13 Mar 2024 | 2,250.00 | 2,270.00 | 2,210.00 | 2,210.00 | 2,197.06 | 21,071 |
12 Mar 2024 | 2,180.00 | 2,270.00 | 2,050.00 | 2,270.00 | 2,256.71 | 70,558 |
11 Mar 2024 | 2,135.00 | 2,195.00 | 2,120.00 | 2,160.00 | 2,147.35 | 43,026 |
08 Mar 2024 | 2,085.00 | 2,150.00 | 2,070.00 | 2,150.00 | 2,137.41 | 164,737 |
07 Mar 2024 | 2,080.00 | 2,110.00 | 2,068.80 | 2,100.00 | 2,087.70 | 562,165 |
06 Mar 2024 | 2,060.00 | 2,097.00 | 2,055.00 | 2,070.00 | 2,057.88 | 280,337 |
05 Mar 2024 | 2,115.00 | 2,115.00 | 2,050.00 | 2,090.00 | 2,077.76 | 43,364 |
04 Mar 2024 | 2,165.00 | 2,200.00 | 2,080.00 | 2,080.00 | 2,067.82 | 62,352 |
01 Mar 2024 | 2,120.00 | 2,140.00 | 2,080.00 | 2,110.00 | 2,097.64 | 42,394 |
29 Feb 2024 | 2,125.00 | 2,130.00 | 2,100.00 | 2,100.00 | 2,087.70 | 23,193 |
28 Feb 2024 | 2,125.00 | 2,140.00 | 2,100.00 | 2,100.00 | 2,087.70 | 68,336 |
27 Feb 2024 | 2,140.00 | 2,150.00 | 2,105.00 | 2,130.00 | 2,117.53 | 20,658 |
26 Feb 2024 | 2,135.00 | 2,150.00 | 2,120.00 | 2,140.00 | 2,127.47 | 85,456 |
23 Feb 2024 | 2,125.00 | 2,148.00 | 2,100.00 | 2,140.00 | 2,127.47 | 162,035 |
22 Feb 2024 | 2,125.00 | 2,150.00 | 2,100.00 | 2,150.00 | 2,137.41 | 14,982 |
21 Feb 2024 | 2,135.00 | 2,150.00 | 2,120.00 | 2,150.00 | 2,137.41 | 63,799 |
20 Feb 2024 | 2,125.00 | 2,150.00 | 2,100.00 | 2,120.00 | 2,107.59 | 84,521 |
19 Feb 2024 | 2,135.00 | 2,150.00 | 2,100.00 | 2,150.00 | 2,137.41 | 17,248 |
16 Feb 2024 | 2,135.00 | 2,150.00 | 2,100.00 | 2,140.00 | 2,127.47 | 43,591 |
15 Feb 2024 | 2,080.00 | 2,150.00 | 2,081.00 | 2,130.00 | 2,117.53 | 114,515 |
14 Feb 2024 | 2,025.00 | 2,100.00 | 2,002.00 | 2,100.00 | 2,087.70 | 114,447 |
13 Feb 2024 | 2,080.00 | 2,100.00 | 1,990.00 | 2,060.00 | 2,047.94 | 375,963 |
12 Feb 2024 | 2,125.00 | 2,150.00 | 2,052.30 | 2,070.00 | 2,057.88 | 203,314 |
09 Feb 2024 | 2,165.00 | 2,180.00 | 2,110.00 | 2,130.00 | 2,117.53 | 11,927 |
08 Feb 2024 | 2,175.00 | 2,200.00 | 2,150.00 | 2,170.00 | 2,157.29 | 388,653 |
07 Feb 2024 | 2,140.00 | 2,200.00 | 2,146.00 | 2,180.00 | 2,167.23 | 196,566 |
06 Feb 2024 | 2,135.00 | 2,160.00 | 2,110.00 | 2,140.00 | 2,127.47 | 37,633 |
05 Feb 2024 | 2,125.00 | 2,175.00 | 2,110.00 | 2,140.00 | 2,127.47 | 62,873 |
02 Feb 2024 | 2,065.00 | 2,150.00 | 2,078.00 | 2,110.00 | 2,097.64 | 55,764 |
01 Feb 2024 | 2,160.00 | 2,168.80 | 2,050.00 | 2,110.00 | 2,097.64 | 239,223 |
31 Jan 2024 | 2,155.00 | 2,200.00 | 2,128.00 | 2,150.00 | 2,137.41 | 142,144 |
30 Jan 2024 | 2,085.00 | 2,150.00 | 2,085.00 | 2,150.00 | 2,137.41 | 326,510 |
29 Jan 2024 | 2,070.00 | 2,100.00 | 2,050.00 | 2,100.00 | 2,087.70 | 132,795 |
26 Jan 2024 | 2,045.00 | 2,100.00 | 1,995.00 | 2,090.00 | 2,077.76 | 122,154 |
25 Jan 2024 | 2,015.00 | 2,070.00 | 2,000.00 | 2,070.00 | 2,057.88 | 437,244 |
24 Jan 2024 | 1,995.00 | 2,030.00 | 1,977.50 | 2,030.00 | 2,018.11 | 469,541 |
23 Jan 2024 | 1,995.00 | 2,020.00 | 1,970.00 | 2,020.00 | 2,008.17 | 526,363 |
22 Jan 2024 | 1,950.00 | 2,050.00 | 1,965.00 | 2,000.00 | 1,988.29 | 102,150 |
19 Jan 2024 | 1,875.00 | 1,970.00 | 1,859.00 | 1,970.00 | 1,958.46 | 630,593 |
18 Jan 2024 | 1,835.00 | 1,870.00 | 1,820.00 | 1,870.00 | 1,859.05 | 359,421 |
17 Jan 2024 | 1,847.50 | 1,855.00 | 1,805.00 | 1,835.00 | 1,824.25 | 774,239 |
16 Jan 2024 | 1,780.00 | 1,850.00 | 1,776.00 | 1,805.00 | 1,794.43 | 281,214 |
15 Jan 2024 | 1,772.00 | 1,795.00 | 1,750.00 | 1,780.00 | 1,769.58 | 83,909 |
12 Jan 2024 | 1,785.00 | 1,825.00 | 1,760.00 | 1,780.00 | 1,769.58 | 5,245 |
11 Jan 2024 | 1,770.00 | 1,800.00 | 1,750.00 | 1,780.00 | 1,769.58 | 145,807 |
10 Jan 2024 | 1,775.00 | 1,794.44 | 1,750.00 | 1,790.00 | 1,779.52 | 16,001 |
09 Jan 2024 | 1,730.00 | 1,799.00 | 1,761.00 | 1,790.00 | 1,779.52 | 11,971 |
08 Jan 2024 | 1,740.00 | 1,760.00 | 1,720.00 | 1,740.00 | 1,729.81 | 12,186 |
05 Jan 2024 | 1,750.00 | 1,760.00 | 1,740.00 | 1,760.00 | 1,749.69 | 17,689 |
04 Jan 2024 | 1,740.00 | 1,760.00 | 1,720.00 | 1,760.00 | 1,749.69 | 154,653 |
03 Jan 2024 | 1,755.00 | 1,790.00 | 1,720.00 | 1,750.00 | 1,739.75 | 45,119 |
02 Jan 2024 | 1,755.00 | 1,790.00 | 1,720.00 | 1,720.00 | 1,709.93 | 10,349 |
29 Dec 2023 | 1,755.00 | 1,789.50 | 1,720.00 | 1,750.00 | 1,739.75 | 6,860 |
28 Dec 2023 | 1,745.00 | 1,800.00 | 1,700.00 | 1,740.00 | 1,729.81 | 68,002 |
27 Dec 2023 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,690.05 | 21,688 |
22 Dec 2023 | 1,800.00 | 1,820.00 | 1,780.00 | 1,800.00 | 1,789.46 | 18,935 |
21 Dec 2023 | 1,800.00 | 1,815.00 | 1,745.00 | 1,785.00 | 1,774.55 | 47,259 |
20 Dec 2023 | 1,820.00 | 1,835.00 | 1,780.00 | 1,780.00 | 1,769.58 | 40,689 |
19 Dec 2023 | 1,820.00 | 1,840.00 | 1,765.00 | 1,830.00 | 1,819.28 | 166,178 |
18 Dec 2023 | 1,775.00 | 1,840.00 | 1,750.00 | 1,840.00 | 1,829.23 | 150,589 |
15 Dec 2023 | 1,752.50 | 1,800.00 | 1,710.00 | 1,800.00 | 1,789.46 | 47,864 |
14 Dec 2023 | 1,752.50 | 1,800.00 | 1,705.00 | 1,730.00 | 1,719.87 | 41,627 |
13 Dec 2023 | 1,655.00 | 1,750.00 | 1,630.00 | 1,725.00 | 1,714.90 | 39,210 |
12 Dec 2023 | 1,635.00 | 1,679.56 | 1,620.00 | 1,670.00 | 1,660.22 | 41,956 |
11 Dec 2023 | 1,635.00 | 1,645.51 | 1,620.00 | 1,640.00 | 1,630.40 | 224,795 |
08 Dec 2023 | 1,635.00 | 1,670.00 | 1,620.00 | 1,645.00 | 1,635.37 | 28,433 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |