Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 2,698.00 | 2,702.80 | 2,670.62 | 2,695.06 | 2,695.06 | 32,975 |
25 Apr 2024 | 40 Dividend | |||||
24 Apr 2024 | 2,732.00 | 2,810.00 | 2,732.00 | 2,780.00 | 2,740.00 | 146,185 |
23 Apr 2024 | 2,818.00 | 2,818.00 | 2,773.14 | 2,802.00 | 2,761.68 | 195,033 |
22 Apr 2024 | 2,770.00 | 2,808.00 | 2,764.00 | 2,786.00 | 2,745.91 | 124,998 |
19 Apr 2024 | 2,744.00 | 2,770.00 | 2,728.00 | 2,762.00 | 2,722.26 | 178,922 |
18 Apr 2024 | 2,738.00 | 2,790.00 | 2,726.00 | 2,778.00 | 2,738.03 | 102,064 |
17 Apr 2024 | 2,724.00 | 2,768.00 | 2,722.00 | 2,732.00 | 2,692.69 | 273,807 |
16 Apr 2024 | 2,796.00 | 2,804.00 | 2,718.00 | 2,738.00 | 2,698.60 | 112,451 |
15 Apr 2024 | 2,820.00 | 2,820.00 | 2,762.00 | 2,796.00 | 2,755.77 | 183,652 |
12 Apr 2024 | 2,782.00 | 2,806.00 | 2,756.00 | 2,756.00 | 2,716.35 | 159,609 |
11 Apr 2024 | 2,774.00 | 2,780.12 | 2,748.00 | 2,778.00 | 2,738.03 | 125,694 |
10 Apr 2024 | 2,750.00 | 2,782.00 | 2,736.00 | 2,778.00 | 2,738.03 | 192,517 |
09 Apr 2024 | 2,798.00 | 2,798.00 | 2,750.00 | 2,754.00 | 2,714.37 | 154,335 |
08 Apr 2024 | 2,798.00 | 2,824.80 | 2,774.00 | 2,782.00 | 2,741.97 | 211,504 |
05 Apr 2024 | 2,800.00 | 2,840.30 | 2,776.65 | 2,802.00 | 2,761.68 | 182,250 |
04 Apr 2024 | 2,770.00 | 2,870.00 | 2,770.00 | 2,804.00 | 2,763.65 | 215,490 |
03 Apr 2024 | 2,838.00 | 2,844.00 | 2,790.00 | 2,834.00 | 2,793.22 | 167,361 |
02 Apr 2024 | 2,884.00 | 2,898.00 | 2,792.00 | 2,800.00 | 2,759.71 | 163,021 |
28 Mar 2024 | 2,878.00 | 2,896.00 | 2,850.00 | 2,874.00 | 2,832.65 | 108,825 |
27 Mar 2024 | 2,838.00 | 2,870.00 | 2,822.00 | 2,860.00 | 2,818.85 | 153,021 |
26 Mar 2024 | 2,772.00 | 2,830.00 | 2,764.00 | 2,830.00 | 2,789.28 | 304,834 |
25 Mar 2024 | 2,808.00 | 2,822.21 | 2,758.00 | 2,774.00 | 2,734.09 | 606,483 |
22 Mar 2024 | 2,856.00 | 2,864.00 | 2,810.00 | 2,812.00 | 2,771.54 | 151,979 |
21 Mar 2024 | 2,822.00 | 2,868.00 | 2,816.00 | 2,858.00 | 2,816.88 | 136,797 |
20 Mar 2024 | 2,898.00 | 2,898.00 | 2,792.00 | 2,818.00 | 2,777.45 | 199,394 |
19 Mar 2024 | 2,900.00 | 2,900.00 | 2,804.00 | 2,830.00 | 2,789.28 | 518,928 |
18 Mar 2024 | 2,840.00 | 2,859.60 | 2,826.00 | 2,834.00 | 2,793.22 | 102,924 |
15 Mar 2024 | 2,888.00 | 2,888.00 | 2,828.00 | 2,844.00 | 2,803.08 | 505,498 |
14 Mar 2024 | 2,858.00 | 2,870.00 | 2,826.00 | 2,840.00 | 2,799.14 | 150,697 |
13 Mar 2024 | 2,882.00 | 2,900.00 | 2,852.00 | 2,862.00 | 2,820.82 | 573,110 |
12 Mar 2024 | 2,856.00 | 2,898.00 | 2,824.00 | 2,878.00 | 2,836.59 | 178,117 |
11 Mar 2024 | 2,834.00 | 2,870.00 | 2,806.00 | 2,840.00 | 2,799.14 | 365,044 |
08 Mar 2024 | 2,860.00 | 2,876.00 | 2,790.00 | 2,842.00 | 2,801.11 | 535,787 |
07 Mar 2024 | 2,856.00 | 2,880.00 | 2,808.03 | 2,860.00 | 2,818.85 | 564,635 |
06 Mar 2024 | 2,844.00 | 2,885.69 | 2,687.00 | 2,850.00 | 2,808.99 | 260,377 |
05 Mar 2024 | 2,712.00 | 2,868.00 | 2,702.00 | 2,774.00 | 2,734.09 | 267,878 |
04 Mar 2024 | 2,734.00 | 2,749.23 | 2,704.00 | 2,716.00 | 2,676.92 | 317,006 |
01 Mar 2024 | 2,716.00 | 2,750.00 | 2,706.00 | 2,748.00 | 2,708.46 | 177,491 |
29 Feb 2024 | 2,690.00 | 2,716.00 | 2,640.00 | 2,696.00 | 2,657.21 | 197,982 |
28 Feb 2024 | 2,656.00 | 2,717.06 | 2,640.00 | 2,674.00 | 2,635.53 | 178,713 |
27 Feb 2024 | 2,744.00 | 2,753.06 | 2,688.00 | 2,702.00 | 2,663.12 | 151,955 |
26 Feb 2024 | 2,772.00 | 2,790.00 | 2,736.00 | 2,740.00 | 2,700.58 | 145,370 |
23 Feb 2024 | 2,800.00 | 2,814.00 | 2,752.00 | 2,772.00 | 2,732.11 | 139,185 |
22 Feb 2024 | 2,792.00 | 2,858.00 | 2,750.00 | 2,780.00 | 2,740.00 | 196,359 |
21 Feb 2024 | 2,802.00 | 2,818.00 | 2,772.00 | 2,780.00 | 2,740.00 | 236,106 |
20 Feb 2024 | 2,778.00 | 2,816.00 | 2,738.00 | 2,810.00 | 2,769.57 | 424,886 |
19 Feb 2024 | 2,800.00 | 2,810.00 | 2,780.59 | 2,800.00 | 2,759.71 | 113,739 |
16 Feb 2024 | 2,772.00 | 2,804.00 | 2,750.00 | 2,792.00 | 2,751.83 | 155,544 |
15 Feb 2024 | 2,746.00 | 2,766.00 | 2,676.00 | 2,752.00 | 2,712.40 | 99,504 |
14 Feb 2024 | 2,680.00 | 2,748.00 | 2,680.00 | 2,730.00 | 2,690.72 | 164,825 |
13 Feb 2024 | 2,666.00 | 2,730.00 | 2,656.00 | 2,678.00 | 2,639.47 | 184,557 |
12 Feb 2024 | 2,710.00 | 2,746.00 | 2,708.00 | 2,726.00 | 2,686.78 | 499,992 |
09 Feb 2024 | 2,662.00 | 2,718.00 | 2,662.00 | 2,702.00 | 2,663.12 | 150,021 |
08 Feb 2024 | 2,610.00 | 2,720.00 | 2,610.00 | 2,684.00 | 2,645.38 | 159,458 |
07 Feb 2024 | 2,700.00 | 2,700.00 | 2,654.00 | 2,664.00 | 2,625.67 | 116,481 |
06 Feb 2024 | 2,540.00 | 2,662.00 | 2,540.00 | 2,662.00 | 2,623.70 | 188,277 |
05 Feb 2024 | 2,612.00 | 2,644.00 | 2,596.00 | 2,614.00 | 2,576.39 | 194,032 |
02 Feb 2024 | 2,646.00 | 2,652.00 | 2,606.00 | 2,614.00 | 2,576.39 | 111,192 |
01 Feb 2024 | 2,672.00 | 2,676.00 | 2,611.06 | 2,618.00 | 2,580.33 | 193,711 |
31 Jan 2024 | 2,658.00 | 2,680.00 | 2,646.00 | 2,672.00 | 2,633.55 | 401,081 |
30 Jan 2024 | 2,668.00 | 2,682.00 | 2,652.00 | 2,666.00 | 2,627.64 | 161,200 |
29 Jan 2024 | 2,674.00 | 2,678.00 | 2,642.00 | 2,652.00 | 2,613.84 | 664,003 |
26 Jan 2024 | 2,654.00 | 2,680.00 | 2,602.00 | 2,676.00 | 2,637.50 | 265,012 |
25 Jan 2024 | 2,644.00 | 2,674.00 | 2,617.92 | 2,658.00 | 2,619.76 | 128,293 |
24 Jan 2024 | 2,668.00 | 2,700.00 | 2,604.00 | 2,642.00 | 2,603.99 | 407,891 |
23 Jan 2024 | 2,716.00 | 2,734.00 | 2,676.00 | 2,696.00 | 2,657.21 | 251,814 |
22 Jan 2024 | 2,690.00 | 2,732.00 | 2,680.00 | 2,708.00 | 2,669.04 | 446,674 |
19 Jan 2024 | 2,676.00 | 2,690.00 | 2,651.81 | 2,690.00 | 2,651.29 | 502,297 |
18 Jan 2024 | 2,574.00 | 2,676.00 | 2,574.00 | 2,660.00 | 2,621.73 | 258,247 |
17 Jan 2024 | 2,650.00 | 2,662.64 | 2,592.00 | 2,640.00 | 2,602.01 | 491,010 |
16 Jan 2024 | 2,612.00 | 2,674.00 | 2,586.22 | 2,662.00 | 2,623.70 | 292,815 |
15 Jan 2024 | 2,642.16 | 2,646.00 | 2,604.00 | 2,640.00 | 2,602.01 | 281,072 |
12 Jan 2024 | 2,630.00 | 2,635.44 | 2,594.00 | 2,618.00 | 2,580.33 | 624,342 |
11 Jan 2024 | 2,620.00 | 2,648.20 | 2,584.00 | 2,584.00 | 2,546.82 | 1,022,127 |
10 Jan 2024 | 2,494.00 | 2,718.00 | 2,494.00 | 2,602.00 | 2,564.56 | 930,507 |
09 Jan 2024 | 2,554.00 | 2,560.00 | 2,454.00 | 2,474.00 | 2,438.40 | 668,535 |
08 Jan 2024 | 2,560.00 | 2,592.00 | 2,508.00 | 2,554.00 | 2,517.25 | 573,787 |
05 Jan 2024 | 2,540.00 | 2,588.00 | 2,539.55 | 2,560.00 | 2,523.17 | 526,655 |
04 Jan 2024 | 2,628.00 | 2,638.00 | 2,574.00 | 2,604.00 | 2,566.53 | 184,925 |
03 Jan 2024 | 2,562.00 | 2,642.00 | 2,562.00 | 2,600.00 | 2,562.59 | 169,636 |
02 Jan 2024 | 2,542.00 | 2,642.00 | 2,542.00 | 2,618.00 | 2,580.33 | 145,853 |
29 Dec 2023 | 2,614.00 | 2,650.00 | 2,594.00 | 2,602.00 | 2,564.56 | 57,317 |
28 Dec 2023 | 2,610.00 | 2,650.00 | 2,562.00 | 2,614.00 | 2,576.39 | 158,956 |
27 Dec 2023 | 2,656.00 | 2,656.00 | 2,614.00 | 2,636.00 | 2,598.07 | 137,673 |
22 Dec 2023 | 2,602.00 | 2,614.00 | 2,570.00 | 2,612.00 | 2,574.42 | 84,610 |
21 Dec 2023 | 2,570.00 | 2,640.00 | 2,570.00 | 2,612.00 | 2,574.42 | 160,744 |
20 Dec 2023 | 2,578.00 | 2,626.00 | 2,512.00 | 2,626.00 | 2,588.22 | 2,653,002 |
19 Dec 2023 | 2,496.00 | 2,532.00 | 2,458.00 | 2,526.00 | 2,489.65 | 1,971,482 |
18 Dec 2023 | 2,454.00 | 2,492.00 | 2,454.00 | 2,470.00 | 2,434.46 | 194,279 |
15 Dec 2023 | 2,526.00 | 2,566.00 | 2,468.00 | 2,508.00 | 2,471.91 | 447,270 |
14 Dec 2023 | 2,500.00 | 2,556.00 | 2,448.00 | 2,516.00 | 2,479.80 | 728,175 |
13 Dec 2023 | 2,450.00 | 2,500.00 | 2,450.00 | 2,464.00 | 2,428.55 | 298,024 |
12 Dec 2023 | 2,500.00 | 2,534.00 | 2,474.00 | 2,488.00 | 2,452.20 | 692,491 |
11 Dec 2023 | 2,468.00 | 2,522.00 | 2,424.00 | 2,488.00 | 2,452.20 | 426,990 |
08 Dec 2023 | 2,520.00 | 2,528.00 | 2,474.00 | 2,474.00 | 2,438.40 | 479,619 |
07 Dec 2023 | 2,502.00 | 2,540.00 | 2,496.00 | 2,506.00 | 2,469.94 | 180,272 |
06 Dec 2023 | 2,460.00 | 2,528.00 | 2,446.00 | 2,524.00 | 2,487.68 | 406,811 |
05 Dec 2023 | 2,428.00 | 2,464.00 | 2,402.00 | 2,462.00 | 2,426.58 | 197,074 |
04 Dec 2023 | 2,422.00 | 2,490.00 | 2,422.00 | 2,442.00 | 2,406.86 | 177,039 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |