Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1,782.00 | 1,841.00 | 1,763.00 | 1,825.00 | 1,825.00 | 1,976,089 |
06 May 2024 | 1,730.00 | 1,759.00 | 1,729.00 | 1,756.00 | 1,756.00 | 853,067 |
05 May 2024 | 1,757.00 | 1,757.00 | 1,728.00 | 1,745.00 | 1,745.00 | 622,330 |
02 May 2024 | 1,725.00 | 1,743.00 | 1,691.00 | 1,718.00 | 1,718.00 | 3,055,201 |
01 May 2024 | 1,738.00 | 1,761.00 | 1,676.00 | 1,706.00 | 1,706.00 | 2,299,214 |
30 Apr 2024 | 1,760.00 | 1,805.00 | 1,747.00 | 1,762.00 | 1,762.00 | 2,674,703 |
25 Apr 2024 | 1,770.00 | 1,773.00 | 1,739.00 | 1,747.00 | 1,747.00 | 2,462,700 |
24 Apr 2024 | 1,780.00 | 1,796.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,885,533 |
21 Apr 2024 | 1,799.00 | 1,806.00 | 1,762.00 | 1,805.00 | 1,805.00 | 1,162,507 |
18 Apr 2024 | 1,790.00 | 1,791.00 | 1,747.00 | 1,768.00 | 1,768.00 | 1,523,216 |
17 Apr 2024 | 1,757.00 | 1,806.00 | 1,755.00 | 1,773.00 | 1,773.00 | 1,552,113 |
16 Apr 2024 | 1,716.00 | 1,793.00 | 1,708.00 | 1,790.00 | 1,790.00 | 1,864,086 |
15 Apr 2024 | 1,816.00 | 1,846.00 | 1,744.00 | 1,744.00 | 1,744.00 | 1,838,716 |
14 Apr 2024 | 1,802.00 | 1,836.00 | 1,770.00 | 1,794.00 | 1,794.00 | 742,866 |
11 Apr 2024 | 1,861.00 | 1,890.00 | 1,808.00 | 1,815.00 | 1,815.00 | 2,615,623 |
10 Apr 2024 | 1,923.00 | 1,945.00 | 1,862.00 | 1,881.00 | 1,881.00 | 1,456,244 |
09 Apr 2024 | 1,880.00 | 1,930.00 | 1,880.00 | 1,923.00 | 1,923.00 | 1,694,886 |
08 Apr 2024 | 1,939.00 | 1,958.00 | 1,895.00 | 1,908.00 | 1,908.00 | 1,940,375 |
07 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 1,879.00 | 1,894.00 | 1,845.00 | 1,857.00 | 1,857.00 | 2,771,429 |
03 Apr 2024 | 1,936.00 | 1,936.00 | 1,882.00 | 1,899.00 | 1,899.00 | 1,490,316 |
02 Apr 2024 | 1,954.00 | 1,968.00 | 1,920.00 | 1,938.00 | 1,938.00 | 1,489,460 |
01 Apr 2024 | 1,959.00 | 1,982.00 | 1,943.00 | 1,963.00 | 1,963.00 | 708,938 |
31 Mar 2024 | 1,976.00 | 1,983.00 | 1,951.00 | 1,951.00 | 1,951.00 | 1,040,794 |
28 Mar 2024 | 1,988.00 | 2,000.00 | 1,936.00 | 1,944.00 | 1,944.00 | 3,543,298 |
27 Mar 2024 | 1,928.00 | 1,950.00 | 1,924.00 | 1,945.00 | 1,945.00 | 780,152 |
26 Mar 2024 | 1,939.00 | 1,951.00 | 1,920.00 | 1,934.00 | 1,934.00 | 1,704,969 |
25 Mar 2024 | 1,910.00 | 1,945.00 | 1,910.00 | 1,931.00 | 1,931.00 | 1,559,355 |
21 Mar 2024 | 1,950.00 | 1,970.00 | 1,920.00 | 1,968.00 | 1,968.00 | 2,879,142 |
20 Mar 2024 | 1,875.00 | 1,902.00 | 1,832.00 | 1,902.00 | 1,902.00 | 1,807,155 |
19 Mar 2024 | 1,856.00 | 1,893.00 | 1,848.00 | 1,875.00 | 1,875.00 | 2,108,984 |
18 Mar 2024 | 1,799.00 | 1,850.00 | 1,770.00 | 1,850.00 | 1,850.00 | 2,752,362 |
17 Mar 2024 | 1,773.00 | 1,799.00 | 1,768.00 | 1,770.00 | 1,770.00 | 585,626 |
14 Mar 2024 | 1,811.00 | 1,838.00 | 1,765.00 | 1,773.00 | 1,773.00 | 10,206,967 |
14 Mar 2024 | 17.4216 Dividend | |||||
13 Mar 2024 | 1,830.00 | 1,845.00 | 1,801.00 | 1,837.00 | 1,819.58 | 1,490,743 |
12 Mar 2024 | 1,867.00 | 1,876.00 | 1,813.00 | 1,835.00 | 1,817.60 | 2,070,492 |
11 Mar 2024 | 1,884.00 | 1,890.00 | 1,825.00 | 1,848.00 | 1,830.47 | 2,433,554 |
10 Mar 2024 | 1,912.00 | 1,916.00 | 1,875.00 | 1,879.00 | 1,861.18 | 1,162,553 |
07 Mar 2024 | 1,920.00 | 1,997.00 | 1,911.00 | 1,963.00 | 1,944.38 | 3,342,255 |
06 Mar 2024 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | 1,874.06 | - |
05 Mar 2024 | 1,908.00 | 1,908.00 | 1,883.00 | 1,892.00 | 1,874.06 | 1,526,519 |
04 Mar 2024 | 1,870.00 | 1,927.00 | 1,870.00 | 1,908.00 | 1,889.91 | 2,007,584 |
03 Mar 2024 | 1,904.00 | 1,930.00 | 1,904.00 | 1,905.00 | 1,886.93 | 756,074 |
29 Feb 2024 | 1,839.00 | 1,896.00 | 1,829.00 | 1,889.00 | 1,871.09 | 4,574,758 |
28 Feb 2024 | 1,890.00 | 1,914.00 | 1,819.00 | 1,834.00 | 1,816.61 | 4,122,442 |
26 Feb 2024 | 1,865.00 | 1,889.00 | 1,828.00 | 1,842.00 | 1,824.53 | 2,373,089 |
25 Feb 2024 | 1,877.00 | 1,887.00 | 1,873.00 | 1,887.00 | 1,869.10 | 528,174 |
22 Feb 2024 | 1,812.00 | 1,886.00 | 1,796.00 | 1,864.00 | 1,846.32 | 3,944,139 |
21 Feb 2024 | 1,805.00 | 1,827.00 | 1,766.00 | 1,786.00 | 1,769.06 | 1,669,748 |
20 Feb 2024 | 1,837.00 | 1,842.00 | 1,800.00 | 1,805.00 | 1,787.88 | 2,143,226 |
19 Feb 2024 | 1,815.00 | 1,837.00 | 1,804.00 | 1,820.00 | 1,802.74 | 2,007,956 |
18 Feb 2024 | 1,810.00 | 1,826.00 | 1,804.00 | 1,821.00 | 1,803.73 | 711,573 |
15 Feb 2024 | 1,727.00 | 1,786.00 | 1,716.00 | 1,786.00 | 1,769.06 | 3,167,436 |
14 Feb 2024 | 1,708.00 | 1,733.00 | 1,701.00 | 1,717.00 | 1,700.72 | 1,281,676 |
13 Feb 2024 | 1,689.00 | 1,732.00 | 1,685.00 | 1,708.00 | 1,691.80 | 1,852,943 |
12 Feb 2024 | 1,647.00 | 1,673.00 | 1,647.00 | 1,660.00 | 1,644.26 | 1,506,258 |
11 Feb 2024 | 1,645.00 | 1,663.00 | 1,638.00 | 1,647.00 | 1,631.38 | 236,456 |
08 Feb 2024 | 1,679.00 | 1,682.00 | 1,653.00 | 1,653.00 | 1,637.32 | 1,892,088 |
07 Feb 2024 | 1,669.00 | 1,703.00 | 1,667.00 | 1,678.00 | 1,662.09 | 1,472,254 |
06 Feb 2024 | 1,653.00 | 1,688.00 | 1,637.00 | 1,678.00 | 1,662.09 | 1,464,516 |
05 Feb 2024 | 1,659.00 | 1,670.00 | 1,644.00 | 1,644.00 | 1,628.41 | 1,130,737 |
04 Feb 2024 | 1,674.00 | 1,687.00 | 1,661.00 | 1,661.00 | 1,645.25 | 447,550 |
01 Feb 2024 | 1,651.00 | 1,694.00 | 1,651.00 | 1,674.00 | 1,658.12 | 1,814,993 |
31 Jan 2024 | 1,693.00 | 1,718.00 | 1,675.00 | 1,676.00 | 1,660.11 | 2,302,575 |
30 Jan 2024 | 1,704.00 | 1,704.00 | 1,676.00 | 1,676.00 | 1,660.11 | 1,417,302 |
29 Jan 2024 | 1,714.00 | 1,718.00 | 1,683.00 | 1,690.00 | 1,673.97 | 1,357,279 |
28 Jan 2024 | 1,719.00 | 1,731.00 | 1,715.00 | 1,718.00 | 1,701.71 | 327,507 |
25 Jan 2024 | 1,712.00 | 1,735.00 | 1,704.00 | 1,725.00 | 1,708.64 | 3,369,969 |
24 Jan 2024 | 1,710.00 | 1,748.00 | 1,696.00 | 1,700.00 | 1,683.88 | 1,916,401 |
23 Jan 2024 | 1,698.00 | 1,710.00 | 1,671.00 | 1,710.00 | 1,693.78 | 1,332,299 |
22 Jan 2024 | 1,699.00 | 1,711.00 | 1,667.00 | 1,698.00 | 1,681.90 | 2,252,413 |
21 Jan 2024 | 1,685.00 | 1,705.00 | 1,680.00 | 1,690.00 | 1,673.97 | 559,874 |
18 Jan 2024 | 1,658.00 | 1,691.00 | 1,653.00 | 1,670.00 | 1,654.16 | 1,750,035 |
17 Jan 2024 | 1,646.00 | 1,683.00 | 1,629.00 | 1,653.00 | 1,637.32 | 3,049,737 |
16 Jan 2024 | 1,714.00 | 1,731.00 | 1,669.00 | 1,669.00 | 1,653.17 | 3,078,661 |
15 Jan 2024 | 1,753.00 | 1,756.00 | 1,705.00 | 1,712.00 | 1,695.76 | 1,888,190 |
14 Jan 2024 | 1,741.00 | 1,759.00 | 1,736.00 | 1,753.00 | 1,736.38 | 726,893 |
11 Jan 2024 | 1,802.00 | 1,807.00 | 1,774.00 | 1,783.00 | 1,766.09 | 2,359,265 |
10 Jan 2024 | 1,815.00 | 1,821.00 | 1,802.00 | 1,802.00 | 1,784.91 | 1,688,997 |
09 Jan 2024 | 1,823.00 | 1,835.00 | 1,804.00 | 1,826.00 | 1,808.68 | 1,750,199 |
08 Jan 2024 | 1,856.00 | 1,856.00 | 1,804.00 | 1,818.00 | 1,800.76 | 2,351,628 |
07 Jan 2024 | 1,860.00 | 1,868.00 | 1,830.00 | 1,845.00 | 1,827.50 | 370,458 |
04 Jan 2024 | 1,809.00 | 1,875.00 | 1,809.00 | 1,875.00 | 1,857.22 | 1,340,980 |
03 Jan 2024 | 1,815.00 | 1,824.00 | 1,809.00 | 1,809.00 | 1,791.84 | 1,331,407 |
02 Jan 2024 | 1,850.00 | 1,853.00 | 1,807.00 | 1,829.00 | 1,811.65 | 1,687,402 |
01 Jan 2024 | 1,828.00 | 1,840.00 | 1,813.00 | 1,840.00 | 1,822.55 | 891,060 |
31 Dec 2023 | 1,818.00 | 1,826.00 | 1,809.00 | 1,818.00 | 1,800.76 | 631,818 |
28 Dec 2023 | 1,816.00 | 1,833.00 | 1,797.00 | 1,831.00 | 1,813.64 | 2,904,946 |
27 Dec 2023 | 1,810.00 | 1,830.00 | 1,803.00 | 1,814.00 | 1,796.80 | 1,818,185 |
26 Dec 2023 | 1,849.00 | 1,852.00 | 1,799.00 | 1,810.00 | 1,792.83 | 1,741,118 |
25 Dec 2023 | 1,808.00 | 1,840.00 | 1,807.00 | 1,840.00 | 1,822.55 | 770,631 |
24 Dec 2023 | 1,812.00 | 1,820.00 | 1,804.00 | 1,808.00 | 1,790.85 | 350,539 |
21 Dec 2023 | 1,811.00 | 1,816.00 | 1,795.00 | 1,804.00 | 1,786.89 | 1,187,733 |
20 Dec 2023 | 1,836.00 | 1,868.00 | 1,827.00 | 1,829.00 | 1,811.65 | 1,732,278 |
19 Dec 2023 | 1,805.00 | 1,835.00 | 1,794.00 | 1,833.00 | 1,815.62 | 1,601,049 |
18 Dec 2023 | 1,845.00 | 1,846.00 | 1,771.00 | 1,802.00 | 1,784.91 | 3,592,660 |
17 Dec 2023 | 1,851.00 | 1,868.00 | 1,809.00 | 1,849.00 | 1,831.46 | 776,111 |
14 Dec 2023 | 1,824.00 | 1,895.00 | 1,817.00 | 1,885.00 | 1,867.12 | 3,491,567 |
13 Dec 2023 | 1,814.00 | 1,815.00 | 1,762.00 | 1,783.00 | 1,766.09 | 2,804,158 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |