Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1,861.00 | 1,920.00 | 1,861.00 | 1,913.00 | 1,913.00 | 369,890 |
25 Apr 2024 | 1,750.00 | 1,882.00 | 1,750.00 | 1,854.00 | 1,854.00 | 760,985 |
24 Apr 2024 | 1,818.00 | 1,838.00 | 1,804.00 | 1,813.00 | 1,813.00 | 365,955 |
23 Apr 2024 | 1,825.00 | 1,832.00 | 1,813.00 | 1,819.00 | 1,819.00 | 396,909 |
22 Apr 2024 | 1,825.00 | 1,830.00 | 1,816.00 | 1,818.00 | 1,818.00 | 420,962 |
19 Apr 2024 | 1,786.00 | 1,807.00 | 1,763.00 | 1,799.00 | 1,799.00 | 466,727 |
18 Apr 2024 | 1,792.00 | 1,801.00 | 1,769.00 | 1,789.00 | 1,789.00 | 1,087,265 |
17 Apr 2024 | 1,774.00 | 1,792.00 | 1,762.00 | 1,774.00 | 1,774.00 | 386,939 |
16 Apr 2024 | 1,793.00 | 1,800.00 | 1,760.00 | 1,786.00 | 1,786.00 | 799,100 |
15 Apr 2024 | 1,798.00 | 1,814.00 | 1,796.00 | 1,807.00 | 1,807.00 | 299,802 |
12 Apr 2024 | 1,825.00 | 1,835.57 | 1,801.00 | 1,803.00 | 1,803.00 | 350,351 |
11 Apr 2024 | 1,772.00 | 1,818.00 | 1,772.00 | 1,817.00 | 1,817.00 | 453,676 |
10 Apr 2024 | 1,813.00 | 1,824.00 | 1,786.00 | 1,788.00 | 1,788.00 | 447,185 |
09 Apr 2024 | 1,841.00 | 1,841.00 | 1,816.00 | 1,817.00 | 1,817.00 | 368,436 |
08 Apr 2024 | 1,835.00 | 1,857.00 | 1,834.00 | 1,839.00 | 1,839.00 | 267,658 |
05 Apr 2024 | 1,858.00 | 1,864.00 | 1,839.00 | 1,863.00 | 1,863.00 | 443,993 |
04 Apr 2024 | 1,824.00 | 1,879.00 | 1,814.00 | 1,871.00 | 1,871.00 | 475,228 |
03 Apr 2024 | 1,866.00 | 1,871.00 | 1,844.00 | 1,869.00 | 1,869.00 | 388,349 |
02 Apr 2024 | 1,906.00 | 1,906.00 | 1,869.00 | 1,880.00 | 1,880.00 | 737,412 |
28 Mar 2024 | 1,903.00 | 1,938.00 | 1,887.50 | 1,918.50 | 1,918.50 | 504,022 |
27 Mar 2024 | 1,865.50 | 1,880.50 | 1,855.00 | 1,880.50 | 1,880.50 | 300,688 |
26 Mar 2024 | 1,893.50 | 1,898.00 | 1,857.50 | 1,864.50 | 1,864.50 | 431,871 |
25 Mar 2024 | 1,914.50 | 1,922.50 | 1,880.50 | 1,883.00 | 1,883.00 | 876,861 |
22 Mar 2024 | 1,879.50 | 1,919.00 | 1,879.50 | 1,915.50 | 1,915.50 | 677,774 |
21 Mar 2024 | 1,929.00 | 1,940.00 | 1,823.50 | 1,873.50 | 1,873.50 | 871,058 |
21 Mar 2024 | 47 Dividend | |||||
20 Mar 2024 | 1,920.00 | 1,963.00 | 1,920.00 | 1,948.00 | 1,901.00 | 604,121 |
19 Mar 2024 | 1,882.00 | 1,913.00 | 1,881.00 | 1,913.00 | 1,866.84 | 993,937 |
18 Mar 2024 | 1,846.50 | 1,885.50 | 1,841.50 | 1,883.00 | 1,837.57 | 498,395 |
15 Mar 2024 | 1,853.00 | 1,866.49 | 1,846.50 | 1,847.00 | 1,802.44 | 1,151,054 |
14 Mar 2024 | 1,870.50 | 1,881.50 | 1,853.50 | 1,865.00 | 1,820.00 | 383,545 |
13 Mar 2024 | 1,926.00 | 1,932.00 | 1,875.00 | 1,875.00 | 1,829.76 | 1,048,271 |
12 Mar 2024 | 1,920.00 | 1,931.00 | 1,905.50 | 1,918.00 | 1,871.72 | 482,500 |
11 Mar 2024 | 1,854.50 | 1,910.00 | 1,845.00 | 1,910.00 | 1,863.92 | 975,837 |
08 Mar 2024 | 1,864.00 | 1,864.00 | 1,825.50 | 1,855.50 | 1,810.73 | 2,042,644 |
07 Mar 2024 | 1,851.50 | 1,874.00 | 1,840.00 | 1,854.00 | 1,809.27 | 1,170,550 |
06 Mar 2024 | 1,905.50 | 1,905.50 | 1,841.00 | 1,841.00 | 1,796.58 | 972,479 |
05 Mar 2024 | 1,935.00 | 1,939.50 | 1,893.00 | 1,898.50 | 1,852.69 | 552,793 |
04 Mar 2024 | 1,932.00 | 1,953.00 | 1,915.00 | 1,951.00 | 1,903.93 | 433,647 |
01 Mar 2024 | 1,982.00 | 1,982.00 | 1,910.00 | 1,933.50 | 1,886.85 | 699,726 |
29 Feb 2024 | 1,950.00 | 1,992.00 | 1,940.00 | 1,967.00 | 1,919.54 | 946,529 |
28 Feb 2024 | 1,995.00 | 2,002.00 | 1,926.50 | 1,939.50 | 1,892.71 | 1,624,051 |
27 Feb 2024 | 1,990.50 | 2,009.00 | 1,989.00 | 1,990.50 | 1,942.47 | 711,563 |
26 Feb 2024 | 2,065.00 | 2,082.00 | 1,994.00 | 1,994.00 | 1,945.89 | 1,237,777 |
23 Feb 2024 | 2,040.00 | 2,091.00 | 2,040.00 | 2,074.00 | 2,023.96 | 681,908 |
22 Feb 2024 | 2,030.00 | 2,165.00 | 2,030.00 | 2,083.00 | 2,032.74 | 1,252,638 |
21 Feb 2024 | 1,991.50 | 2,001.00 | 1,971.00 | 1,997.50 | 1,949.31 | 446,158 |
20 Feb 2024 | 1,977.00 | 2,006.00 | 1,963.00 | 1,985.00 | 1,937.11 | 496,385 |
19 Feb 2024 | 1,984.50 | 1,996.00 | 1,977.00 | 1,987.50 | 1,939.55 | 206,467 |
16 Feb 2024 | 1,985.00 | 2,006.00 | 1,981.50 | 1,987.50 | 1,939.55 | 446,870 |
15 Feb 2024 | 1,972.50 | 2,000.00 | 1,957.00 | 1,987.00 | 1,939.06 | 353,003 |
14 Feb 2024 | 1,975.00 | 1,983.50 | 1,959.00 | 1,965.00 | 1,917.59 | 521,981 |
13 Feb 2024 | 1,952.50 | 1,967.50 | 1,949.00 | 1,960.00 | 1,912.71 | 331,109 |
12 Feb 2024 | 1,962.50 | 1,974.00 | 1,949.00 | 1,959.50 | 1,912.22 | 395,307 |
09 Feb 2024 | 1,939.00 | 1,966.50 | 1,936.50 | 1,958.50 | 1,911.25 | 254,118 |
08 Feb 2024 | 1,914.00 | 1,936.00 | 1,906.50 | 1,930.00 | 1,883.43 | 922,379 |
07 Feb 2024 | 1,925.50 | 1,937.50 | 1,908.50 | 1,926.50 | 1,880.02 | 454,152 |
06 Feb 2024 | 1,889.00 | 1,920.50 | 1,889.00 | 1,920.50 | 1,874.16 | 436,667 |
05 Feb 2024 | 1,874.50 | 1,907.08 | 1,874.50 | 1,881.50 | 1,836.10 | 489,363 |
02 Feb 2024 | 1,928.50 | 1,942.50 | 1,874.00 | 1,877.00 | 1,831.71 | 437,156 |
01 Feb 2024 | 1,902.00 | 1,936.00 | 1,902.00 | 1,911.50 | 1,865.38 | 336,167 |
31 Jan 2024 | 1,919.00 | 1,950.50 | 1,912.00 | 1,931.50 | 1,884.90 | 563,698 |
30 Jan 2024 | 1,902.50 | 1,930.00 | 1,899.00 | 1,920.50 | 1,874.16 | 585,292 |
29 Jan 2024 | 1,907.50 | 1,916.50 | 1,888.00 | 1,896.00 | 1,850.25 | 292,312 |
26 Jan 2024 | 1,867.00 | 1,909.50 | 1,856.50 | 1,900.00 | 1,854.16 | 480,272 |
25 Jan 2024 | 1,942.00 | 1,944.50 | 1,865.50 | 1,865.50 | 1,820.49 | 372,660 |
24 Jan 2024 | 1,950.50 | 1,956.50 | 1,932.50 | 1,948.00 | 1,901.00 | 270,666 |
23 Jan 2024 | 1,971.00 | 1,971.50 | 1,942.50 | 1,954.00 | 1,906.86 | 434,487 |
22 Jan 2024 | 1,935.00 | 1,970.00 | 1,929.50 | 1,967.50 | 1,920.03 | 368,185 |
19 Jan 2024 | 1,940.50 | 1,949.00 | 1,910.50 | 1,935.00 | 1,888.31 | 554,096 |
18 Jan 2024 | 1,960.50 | 1,960.50 | 1,912.00 | 1,926.00 | 1,879.53 | 517,855 |
17 Jan 2024 | 1,960.00 | 1,980.50 | 1,946.50 | 1,965.00 | 1,917.59 | 996,574 |
16 Jan 2024 | 1,906.00 | 1,976.00 | 1,883.06 | 1,970.00 | 1,922.47 | 1,018,260 |
15 Jan 2024 | 1,935.00 | 1,938.50 | 1,919.50 | 1,933.00 | 1,886.36 | 332,480 |
12 Jan 2024 | 1,904.50 | 1,929.50 | 1,904.50 | 1,929.50 | 1,882.95 | 809,789 |
11 Jan 2024 | 1,900.00 | 1,927.50 | 1,891.00 | 1,903.00 | 1,857.09 | 909,359 |
10 Jan 2024 | 1,880.00 | 1,890.50 | 1,858.00 | 1,890.50 | 1,844.89 | 392,671 |
09 Jan 2024 | 1,864.00 | 1,899.50 | 1,863.00 | 1,894.50 | 1,848.79 | 936,670 |
08 Jan 2024 | 1,843.00 | 1,862.00 | 1,843.00 | 1,862.00 | 1,817.07 | 246,859 |
05 Jan 2024 | 1,831.50 | 1,859.00 | 1,820.00 | 1,859.00 | 1,814.15 | 454,070 |
04 Jan 2024 | 1,810.00 | 1,859.50 | 1,810.00 | 1,850.50 | 1,805.85 | 358,569 |
03 Jan 2024 | 1,777.00 | 1,816.50 | 1,777.00 | 1,814.00 | 1,770.23 | 597,774 |
02 Jan 2024 | 1,785.00 | 1,791.50 | 1,770.50 | 1,786.50 | 1,743.40 | 339,648 |
29 Dec 2023 | 1,761.00 | 1,789.00 | 1,761.00 | 1,789.00 | 1,745.84 | 224,602 |
28 Dec 2023 | 1,791.00 | 1,793.00 | 1,767.50 | 1,767.50 | 1,724.85 | 143,978 |
27 Dec 2023 | 1,787.00 | 1,796.50 | 1,770.50 | 1,777.50 | 1,734.61 | 247,649 |
22 Dec 2023 | 1,830.00 | 1,830.00 | 1,769.50 | 1,773.00 | 1,730.22 | 168,415 |
21 Dec 2023 | 1,806.50 | 1,806.50 | 1,771.00 | 1,789.00 | 1,745.84 | 320,538 |
20 Dec 2023 | 1,782.50 | 1,807.00 | 1,777.00 | 1,807.00 | 1,763.40 | 505,428 |
19 Dec 2023 | 1,756.00 | 1,769.50 | 1,745.50 | 1,765.00 | 1,722.42 | 617,295 |
18 Dec 2023 | 1,734.50 | 1,752.00 | 1,722.00 | 1,751.50 | 1,709.24 | 779,689 |
15 Dec 2023 | 1,773.50 | 1,782.50 | 1,726.00 | 1,729.50 | 1,687.77 | 953,725 |
14 Dec 2023 | 1,782.00 | 1,792.00 | 1,745.50 | 1,780.50 | 1,737.54 | 1,359,680 |
13 Dec 2023 | 1,747.00 | 1,772.00 | 1,735.00 | 1,750.00 | 1,707.78 | 476,841 |
12 Dec 2023 | 1,762.00 | 1,769.50 | 1,732.00 | 1,746.50 | 1,704.36 | 797,267 |
11 Dec 2023 | 1,752.00 | 1,754.50 | 1,730.00 | 1,746.00 | 1,703.87 | 877,347 |
08 Dec 2023 | 1,786.00 | 1,790.00 | 1,751.50 | 1,751.50 | 1,709.24 | 661,004 |
07 Dec 2023 | 1,794.50 | 1,807.50 | 1,780.00 | 1,783.00 | 1,739.98 | 723,000 |
06 Dec 2023 | 1,806.00 | 1,812.50 | 1,790.50 | 1,803.00 | 1,759.50 | 507,411 |
05 Dec 2023 | 1,759.50 | 1,800.50 | 1,752.00 | 1,799.00 | 1,755.59 | 727,940 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |