Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,196.00 | 2,223.00 | 2,182.00 | 2,219.00 | 2,219.00 | 946,318 |
25 Apr 2024 | 2,201.00 | 2,202.00 | 2,143.00 | 2,178.00 | 2,178.00 | 888,746 |
24 Apr 2024 | 2,239.00 | 2,248.00 | 2,216.00 | 2,216.00 | 2,216.00 | 541,057 |
23 Apr 2024 | 2,225.00 | 2,240.37 | 2,222.00 | 2,236.00 | 2,236.00 | 595,316 |
22 Apr 2024 | 2,205.00 | 2,245.00 | 2,201.00 | 2,205.00 | 2,205.00 | 490,728 |
19 Apr 2024 | 2,191.00 | 2,196.00 | 2,158.00 | 2,183.00 | 2,183.00 | 495,805 |
18 Apr 2024 | 2,203.00 | 2,210.00 | 2,174.00 | 2,200.00 | 2,200.00 | 1,339,406 |
17 Apr 2024 | 2,187.00 | 2,203.00 | 2,183.00 | 2,190.00 | 2,190.00 | 800,181 |
16 Apr 2024 | 2,207.00 | 2,211.00 | 2,179.00 | 2,204.00 | 2,204.00 | 548,111 |
15 Apr 2024 | 2,221.00 | 2,263.00 | 2,211.00 | 2,239.00 | 2,239.00 | 617,941 |
12 Apr 2024 | 2,277.00 | 2,281.00 | 2,224.00 | 2,227.00 | 2,227.00 | 660,587 |
11 Apr 2024 | 2,266.00 | 2,281.00 | 2,248.00 | 2,258.00 | 2,258.00 | 701,635 |
10 Apr 2024 | 2,301.00 | 2,313.00 | 2,252.00 | 2,278.00 | 2,278.00 | 937,098 |
09 Apr 2024 | 2,285.00 | 2,303.00 | 2,269.72 | 2,294.00 | 2,294.00 | 824,902 |
08 Apr 2024 | 2,265.00 | 2,279.00 | 2,249.00 | 2,249.00 | 2,249.00 | 718,836 |
05 Apr 2024 | 2,278.00 | 2,281.00 | 2,247.00 | 2,270.00 | 2,270.00 | 626,577 |
04 Apr 2024 | 2,335.00 | 2,352.00 | 2,302.00 | 2,315.00 | 2,315.00 | 599,494 |
03 Apr 2024 | 2,340.00 | 2,353.00 | 2,311.00 | 2,336.00 | 2,336.00 | 690,332 |
02 Apr 2024 | 2,351.00 | 2,384.00 | 2,344.00 | 2,353.00 | 2,353.00 | 754,410 |
28 Mar 2024 | 2,344.00 | 2,368.00 | 2,330.00 | 2,368.00 | 2,368.00 | 1,232,707 |
27 Mar 2024 | 2,332.00 | 2,347.44 | 2,324.90 | 2,336.00 | 2,336.00 | 671,028 |
26 Mar 2024 | 2,320.00 | 2,334.00 | 2,299.00 | 2,334.00 | 2,334.00 | 541,925 |
25 Mar 2024 | 2,343.00 | 2,349.61 | 2,312.00 | 2,327.00 | 2,327.00 | 527,070 |
22 Mar 2024 | 2,359.00 | 2,378.00 | 2,331.00 | 2,341.00 | 2,341.00 | 541,368 |
21 Mar 2024 | 2,326.00 | 2,376.00 | 2,323.00 | 2,362.00 | 2,362.00 | 712,980 |
20 Mar 2024 | 2,275.00 | 2,297.00 | 2,258.00 | 2,293.00 | 2,293.00 | 1,503,607 |
19 Mar 2024 | 2,202.00 | 2,209.00 | 2,188.65 | 2,208.00 | 2,208.00 | 786,873 |
18 Mar 2024 | 2,228.00 | 2,240.00 | 2,207.00 | 2,214.00 | 2,214.00 | 533,356 |
15 Mar 2024 | 2,232.00 | 2,239.00 | 2,209.00 | 2,214.00 | 2,214.00 | 2,289,874 |
14 Mar 2024 | 2,272.00 | 2,278.52 | 2,230.00 | 2,245.00 | 2,245.00 | 848,280 |
13 Mar 2024 | 2,297.00 | 2,301.00 | 2,265.00 | 2,265.00 | 2,265.00 | 844,004 |
12 Mar 2024 | 2,287.00 | 2,298.00 | 2,255.00 | 2,288.00 | 2,288.00 | 1,002,362 |
11 Mar 2024 | 2,267.00 | 2,289.00 | 2,244.00 | 2,265.00 | 2,265.00 | 1,309,279 |
08 Mar 2024 | 2,289.00 | 2,300.00 | 2,264.00 | 2,293.00 | 2,293.00 | 631,815 |
07 Mar 2024 | 2,300.00 | 2,311.00 | 2,282.00 | 2,288.00 | 2,288.00 | 992,447 |
06 Mar 2024 | 2,271.00 | 2,307.00 | 2,248.00 | 2,304.00 | 2,304.00 | 572,104 |
05 Mar 2024 | 2,294.00 | 2,328.00 | 2,280.00 | 2,280.00 | 2,280.00 | 700,390 |
04 Mar 2024 | 2,312.00 | 2,313.00 | 2,284.00 | 2,299.00 | 2,299.00 | 624,062 |
01 Mar 2024 | 2,325.00 | 2,325.00 | 2,286.00 | 2,302.00 | 2,302.00 | 700,838 |
29 Feb 2024 | 2,297.00 | 2,326.00 | 2,294.00 | 2,302.00 | 2,302.00 | 1,421,239 |
28 Feb 2024 | 2,361.00 | 2,364.00 | 2,277.00 | 2,278.00 | 2,278.00 | 878,098 |
27 Feb 2024 | 2,369.00 | 2,382.00 | 2,350.00 | 2,365.00 | 2,365.00 | 1,622,234 |
26 Feb 2024 | 2,348.00 | 2,374.00 | 2,339.00 | 2,368.00 | 2,368.00 | 1,021,405 |
23 Feb 2024 | 2,350.00 | 2,369.00 | 2,332.00 | 2,362.00 | 2,362.00 | 1,218,497 |
22 Feb 2024 | 2,320.00 | 2,362.00 | 2,295.00 | 2,351.00 | 2,351.00 | 1,218,977 |
21 Feb 2024 | 2,294.00 | 2,310.00 | 2,289.05 | 2,310.00 | 2,310.00 | 948,167 |
20 Feb 2024 | 2,269.00 | 2,288.00 | 2,265.00 | 2,282.00 | 2,282.00 | 821,012 |
19 Feb 2024 | 2,244.00 | 2,275.00 | 2,230.00 | 2,275.00 | 2,275.00 | 542,551 |
16 Feb 2024 | 2,201.00 | 2,262.00 | 2,200.00 | 2,253.00 | 2,253.00 | 649,567 |
15 Feb 2024 | 2,203.00 | 2,213.00 | 2,192.00 | 2,196.00 | 2,196.00 | 487,508 |
14 Feb 2024 | 2,146.00 | 2,190.00 | 2,146.00 | 2,190.00 | 2,190.00 | 485,558 |
13 Feb 2024 | 2,190.00 | 2,192.00 | 2,136.00 | 2,151.00 | 2,151.00 | 583,398 |
12 Feb 2024 | 2,224.00 | 2,243.00 | 2,199.00 | 2,204.00 | 2,204.00 | 415,041 |
09 Feb 2024 | 2,201.00 | 2,219.00 | 2,193.00 | 2,211.00 | 2,211.00 | 571,751 |
08 Feb 2024 | 2,187.00 | 2,222.50 | 2,175.00 | 2,213.00 | 2,213.00 | 593,989 |
07 Feb 2024 | 2,169.00 | 2,189.00 | 2,160.00 | 2,182.00 | 2,182.00 | 615,900 |
06 Feb 2024 | 2,160.00 | 2,178.00 | 2,141.00 | 2,174.00 | 2,174.00 | 793,673 |
05 Feb 2024 | 2,162.00 | 2,175.00 | 2,146.00 | 2,151.00 | 2,151.00 | 569,047 |
02 Feb 2024 | 2,204.00 | 2,212.00 | 2,167.00 | 2,167.00 | 2,167.00 | 754,828 |
01 Feb 2024 | 2,181.00 | 2,199.00 | 2,179.00 | 2,187.00 | 2,187.00 | 647,518 |
31 Jan 2024 | 2,168.00 | 2,203.00 | 2,166.00 | 2,193.00 | 2,193.00 | 1,016,383 |
30 Jan 2024 | 2,183.00 | 2,200.00 | 2,169.00 | 2,174.00 | 2,174.00 | 724,948 |
29 Jan 2024 | 2,173.00 | 2,174.00 | 2,140.00 | 2,169.00 | 2,169.00 | 740,334 |
26 Jan 2024 | 2,167.00 | 2,200.26 | 2,139.00 | 2,195.00 | 2,195.00 | 1,093,362 |
25 Jan 2024 | 2,173.00 | 2,173.00 | 2,148.90 | 2,165.00 | 2,165.00 | 587,965 |
24 Jan 2024 | 2,154.00 | 2,179.00 | 2,143.00 | 2,158.00 | 2,158.00 | 566,249 |
23 Jan 2024 | 2,195.00 | 2,201.00 | 2,158.00 | 2,158.00 | 2,158.00 | 604,937 |
22 Jan 2024 | 2,169.00 | 2,196.00 | 2,163.00 | 2,186.00 | 2,186.00 | 760,819 |
19 Jan 2024 | 2,168.00 | 2,177.00 | 2,138.95 | 2,147.00 | 2,147.00 | 586,679 |
18 Jan 2024 | 2,157.00 | 2,177.00 | 2,150.45 | 2,162.00 | 2,162.00 | 563,973 |
17 Jan 2024 | 2,156.00 | 2,161.00 | 2,143.95 | 2,159.00 | 2,159.00 | 765,355 |
16 Jan 2024 | 2,166.00 | 2,176.00 | 2,148.00 | 2,169.00 | 2,169.00 | 341,246 |
15 Jan 2024 | 2,195.00 | 2,205.00 | 2,166.45 | 2,173.00 | 2,173.00 | 301,078 |
12 Jan 2024 | 2,185.00 | 2,212.00 | 2,176.00 | 2,203.00 | 2,203.00 | 848,273 |
11 Jan 2024 | 2,182.00 | 2,218.00 | 2,176.00 | 2,176.00 | 2,176.00 | 521,753 |
10 Jan 2024 | 2,169.00 | 2,184.00 | 2,169.00 | 2,177.00 | 2,177.00 | 377,005 |
09 Jan 2024 | 2,172.00 | 2,182.00 | 2,149.00 | 2,165.00 | 2,165.00 | 595,603 |
08 Jan 2024 | 2,115.00 | 2,164.00 | 2,109.00 | 2,164.00 | 2,164.00 | 670,491 |
05 Jan 2024 | 2,127.00 | 2,136.00 | 2,104.01 | 2,121.00 | 2,121.00 | 886,393 |
04 Jan 2024 | 2,147.00 | 2,156.00 | 2,111.00 | 2,145.00 | 2,145.00 | 697,932 |
03 Jan 2024 | 2,210.00 | 2,224.00 | 2,146.00 | 2,150.00 | 2,150.00 | 1,446,235 |
02 Jan 2024 | 2,285.00 | 2,287.00 | 2,209.79 | 2,224.00 | 2,224.00 | 615,979 |
29 Dec 2023 | 2,304.00 | 2,311.00 | 2,284.00 | 2,284.00 | 2,284.00 | 367,619 |
28 Dec 2023 | 2,319.00 | 2,322.00 | 2,288.00 | 2,295.00 | 2,295.00 | 366,719 |
27 Dec 2023 | 2,295.00 | 2,312.00 | 2,290.00 | 2,309.00 | 2,309.00 | 396,694 |
22 Dec 2023 | 2,303.00 | 2,306.00 | 2,277.00 | 2,290.00 | 2,290.00 | 266,240 |
21 Dec 2023 | 2,302.00 | 2,339.00 | 2,292.00 | 2,316.00 | 2,316.00 | 654,295 |
21 Dec 2023 | 8.41 Dividend | |||||
20 Dec 2023 | 2,289.00 | 2,325.00 | 2,278.00 | 2,325.00 | 2,316.59 | 1,054,578 |
19 Dec 2023 | 2,254.00 | 2,292.00 | 2,254.00 | 2,292.00 | 2,283.71 | 650,314 |
18 Dec 2023 | 2,250.00 | 2,275.00 | 2,235.00 | 2,250.00 | 2,241.86 | 545,476 |
15 Dec 2023 | 2,273.00 | 2,282.00 | 2,255.00 | 2,261.00 | 2,252.82 | 1,454,522 |
14 Dec 2023 | 2,230.00 | 2,291.00 | 2,229.00 | 2,266.00 | 2,257.80 | 765,610 |
13 Dec 2023 | 2,229.00 | 2,236.00 | 2,219.00 | 2,219.00 | 2,210.97 | 539,104 |
12 Dec 2023 | 2,219.00 | 2,233.00 | 2,198.00 | 2,220.00 | 2,211.97 | 711,535 |
11 Dec 2023 | 2,197.00 | 2,216.00 | 2,187.00 | 2,212.00 | 2,204.00 | 981,126 |
08 Dec 2023 | 2,172.00 | 2,224.00 | 2,151.00 | 2,205.00 | 2,197.02 | 729,183 |
07 Dec 2023 | 2,154.00 | 2,182.00 | 2,144.00 | 2,164.00 | 2,156.17 | 453,376 |
06 Dec 2023 | 2,146.00 | 2,169.00 | 2,143.00 | 2,168.00 | 2,160.16 | 931,877 |
05 Dec 2023 | 2,104.00 | 2,138.00 | 2,102.00 | 2,138.00 | 2,130.27 | 783,904 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |