Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Apr 2024 | 2,870.00 | 2,925.00 | 2,837.00 | 2,925.00 | 2,925.00 | 3,966,345 |
18 Apr 2024 | 2,806.00 | 2,849.00 | 2,796.00 | 2,830.00 | 2,830.00 | 4,108,741 |
17 Apr 2024 | 2,823.00 | 2,863.00 | 2,785.00 | 2,785.00 | 2,785.00 | 4,362,300 |
16 Apr 2024 | 2,850.00 | 2,858.00 | 2,815.00 | 2,839.00 | 2,839.00 | 4,726,560 |
15 Apr 2024 | 2,963.00 | 2,995.00 | 2,865.00 | 2,872.00 | 2,872.00 | 5,354,902 |
14 Apr 2024 | 2,910.00 | 2,940.00 | 2,872.00 | 2,920.00 | 2,920.00 | 4,056,324 |
11 Apr 2024 | 2,956.00 | 2,979.00 | 2,913.00 | 2,922.00 | 2,922.00 | 6,029,994 |
10 Apr 2024 | 3,034.00 | 3,054.00 | 2,982.00 | 2,995.00 | 2,995.00 | 3,604,630 |
09 Apr 2024 | 3,054.00 | 3,069.00 | 3,033.00 | 3,045.00 | 3,045.00 | 3,755,704 |
08 Apr 2024 | 3,015.00 | 3,092.00 | 3,010.00 | 3,092.00 | 3,092.00 | 4,757,442 |
07 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 2,963.00 | 2,967.00 | 2,897.00 | 2,899.00 | 2,899.00 | 3,843,488 |
03 Apr 2024 | 3,014.00 | 3,029.00 | 2,925.00 | 2,980.00 | 2,980.00 | 4,285,857 |
02 Apr 2024 | 3,069.00 | 3,077.00 | 3,000.00 | 3,014.00 | 3,014.00 | 4,159,294 |
01 Apr 2024 | 3,108.00 | 3,115.00 | 3,070.00 | 3,070.00 | 3,070.00 | 1,270,804 |
31 Mar 2024 | 3,062.00 | 3,100.00 | 3,031.00 | 3,100.00 | 3,100.00 | 2,973,666 |
28 Mar 2024 | 3,059.00 | 3,099.00 | 3,023.00 | 3,057.00 | 3,057.00 | 8,946,948 |
27 Mar 2024 | 3,067.00 | 3,090.00 | 3,020.00 | 3,033.00 | 3,033.00 | 5,774,688 |
27 Mar 2024 | 23.97076 Dividend | |||||
26 Mar 2024 | 3,006.00 | 3,104.00 | 2,978.00 | 3,104.00 | 3,080.03 | 9,829,734 |
25 Mar 2024 | 2,972.00 | 3,010.00 | 2,972.00 | 2,999.00 | 2,975.84 | 3,392,516 |
21 Mar 2024 | 3,025.00 | 3,027.00 | 2,960.00 | 2,987.00 | 2,963.93 | 4,744,748 |
20 Mar 2024 | 2,965.00 | 3,004.00 | 2,949.00 | 3,004.00 | 2,980.80 | 2,726,612 |
19 Mar 2024 | 2,991.00 | 2,993.00 | 2,934.00 | 2,960.00 | 2,937.14 | 3,490,126 |
18 Mar 2024 | 2,920.00 | 2,939.00 | 2,894.00 | 2,938.00 | 2,915.31 | 2,719,082 |
17 Mar 2024 | 2,861.00 | 2,905.00 | 2,856.00 | 2,905.00 | 2,882.57 | 1,353,806 |
14 Mar 2024 | 2,876.00 | 2,889.00 | 2,833.00 | 2,849.00 | 2,827.00 | 3,844,315 |
13 Mar 2024 | 2,887.00 | 2,905.00 | 2,834.00 | 2,870.00 | 2,847.84 | 3,428,725 |
12 Mar 2024 | 2,925.00 | 2,936.00 | 2,850.00 | 2,900.00 | 2,877.60 | 4,624,375 |
11 Mar 2024 | 2,914.00 | 2,930.00 | 2,877.00 | 2,920.00 | 2,897.45 | 2,173,018 |
10 Mar 2024 | 2,910.00 | 2,946.00 | 2,901.00 | 2,901.00 | 2,878.60 | 1,009,959 |
07 Mar 2024 | 2,970.00 | 2,986.00 | 2,909.00 | 2,937.00 | 2,914.32 | 3,631,194 |
06 Mar 2024 | 2,928.00 | 2,928.00 | 2,928.00 | 2,928.00 | 2,905.39 | - |
05 Mar 2024 | 2,951.00 | 2,952.00 | 2,915.00 | 2,928.00 | 2,905.39 | 1,642,940 |
04 Mar 2024 | 3,004.00 | 3,007.00 | 2,942.00 | 2,958.00 | 2,935.16 | 2,898,920 |
03 Mar 2024 | 3,005.00 | 3,030.00 | 2,996.00 | 3,009.00 | 2,985.76 | 1,898,091 |
29 Feb 2024 | 2,944.00 | 3,020.00 | 2,915.00 | 2,992.00 | 2,968.89 | 6,138,770 |
28 Feb 2024 | 2,919.00 | 2,945.00 | 2,885.00 | 2,929.00 | 2,906.38 | 2,593,691 |
26 Feb 2024 | 2,920.00 | 2,954.00 | 2,899.00 | 2,912.00 | 2,889.51 | 4,000,466 |
25 Feb 2024 | 2,868.00 | 2,912.00 | 2,868.00 | 2,912.00 | 2,889.51 | 1,767,060 |
22 Feb 2024 | 2,852.00 | 2,870.00 | 2,835.00 | 2,854.00 | 2,831.96 | 5,370,964 |
21 Feb 2024 | 2,815.00 | 2,829.00 | 2,797.00 | 2,819.00 | 2,797.23 | 9,521,654 |
20 Feb 2024 | 2,778.00 | 2,827.00 | 2,766.00 | 2,807.00 | 2,785.32 | 6,083,205 |
19 Feb 2024 | 2,750.00 | 2,792.00 | 2,748.00 | 2,792.00 | 2,770.44 | 3,172,213 |
18 Feb 2024 | 2,738.00 | 2,756.00 | 2,732.00 | 2,756.00 | 2,734.72 | 1,128,236 |
15 Feb 2024 | 2,750.00 | 2,763.00 | 2,723.00 | 2,727.00 | 2,705.94 | 3,395,510 |
14 Feb 2024 | 2,782.00 | 2,798.00 | 2,745.00 | 2,750.00 | 2,728.76 | 2,227,472 |
13 Feb 2024 | 2,738.00 | 2,820.00 | 2,725.00 | 2,800.00 | 2,778.38 | 4,059,121 |
12 Feb 2024 | 2,709.00 | 2,738.00 | 2,690.00 | 2,738.00 | 2,716.86 | 1,644,438 |
11 Feb 2024 | 2,672.00 | 2,698.00 | 2,670.00 | 2,689.00 | 2,668.23 | 1,815,412 |
08 Feb 2024 | 2,729.00 | 2,740.00 | 2,703.00 | 2,718.00 | 2,697.01 | 2,591,870 |
07 Feb 2024 | 2,760.00 | 2,764.00 | 2,715.00 | 2,721.00 | 2,699.99 | 4,599,195 |
06 Feb 2024 | 2,723.00 | 2,766.00 | 2,703.00 | 2,765.00 | 2,743.65 | 7,077,448 |
05 Feb 2024 | 2,750.00 | 2,755.00 | 2,705.00 | 2,719.00 | 2,698.00 | 3,593,335 |
04 Feb 2024 | 2,765.00 | 2,777.00 | 2,741.00 | 2,750.00 | 2,728.76 | 1,789,938 |
01 Feb 2024 | 2,779.00 | 2,787.00 | 2,745.00 | 2,745.00 | 2,723.80 | 6,251,323 |
31 Jan 2024 | 2,790.00 | 2,815.00 | 2,765.00 | 2,786.00 | 2,764.48 | 4,008,235 |
30 Jan 2024 | 2,818.00 | 2,823.00 | 2,785.00 | 2,793.00 | 2,771.43 | 2,381,814 |
29 Jan 2024 | 2,795.00 | 2,828.00 | 2,767.00 | 2,819.00 | 2,797.23 | 4,637,024 |
28 Jan 2024 | 2,733.00 | 2,790.00 | 2,726.00 | 2,785.00 | 2,763.49 | 1,920,765 |
25 Jan 2024 | 2,719.00 | 2,728.00 | 2,700.00 | 2,700.00 | 2,679.15 | 9,238,536 |
24 Jan 2024 | 2,735.00 | 2,762.00 | 2,723.00 | 2,747.00 | 2,725.79 | 2,867,963 |
23 Jan 2024 | 2,667.00 | 2,715.00 | 2,667.00 | 2,700.00 | 2,679.15 | 2,666,605 |
22 Jan 2024 | 2,734.00 | 2,761.00 | 2,690.00 | 2,690.00 | 2,669.23 | 3,223,319 |
21 Jan 2024 | 2,770.00 | 2,777.00 | 2,723.00 | 2,729.00 | 2,707.93 | 816,058 |
18 Jan 2024 | 2,740.00 | 2,770.00 | 2,730.00 | 2,754.00 | 2,732.73 | 2,658,369 |
17 Jan 2024 | 2,721.00 | 2,758.00 | 2,700.00 | 2,718.00 | 2,697.01 | 5,756,573 |
16 Jan 2024 | 2,770.00 | 2,773.00 | 2,731.00 | 2,732.00 | 2,710.90 | 2,411,370 |
15 Jan 2024 | 2,831.00 | 2,831.00 | 2,778.00 | 2,783.00 | 2,761.51 | 2,754,254 |
14 Jan 2024 | 2,783.00 | 2,825.00 | 2,782.00 | 2,825.00 | 2,803.18 | 1,297,140 |
11 Jan 2024 | 2,795.00 | 2,820.00 | 2,793.00 | 2,796.00 | 2,774.41 | 3,063,824 |
10 Jan 2024 | 2,826.00 | 2,842.00 | 2,783.00 | 2,790.00 | 2,768.45 | 4,346,187 |
09 Jan 2024 | 2,900.00 | 2,910.00 | 2,834.00 | 2,834.00 | 2,812.11 | 3,434,507 |
08 Jan 2024 | 2,907.00 | 2,910.00 | 2,850.00 | 2,890.00 | 2,867.68 | 2,736,917 |
07 Jan 2024 | 2,936.00 | 2,936.00 | 2,895.00 | 2,898.00 | 2,875.62 | 1,204,653 |
04 Jan 2024 | 2,949.00 | 2,950.00 | 2,909.00 | 2,930.00 | 2,907.37 | 1,605,638 |
03 Jan 2024 | 2,960.00 | 2,967.00 | 2,895.00 | 2,935.00 | 2,912.33 | 3,465,646 |
02 Jan 2024 | 3,009.00 | 3,025.00 | 2,964.00 | 2,980.00 | 2,956.99 | 3,157,247 |
01 Jan 2024 | 2,964.00 | 2,995.00 | 2,956.00 | 2,995.00 | 2,971.87 | 1,964,578 |
31 Dec 2023 | 2,924.00 | 2,950.00 | 2,917.00 | 2,950.00 | 2,927.22 | 1,538,816 |
28 Dec 2023 | 2,942.00 | 2,951.00 | 2,905.00 | 2,911.00 | 2,888.52 | 4,690,234 |
27 Dec 2023 | 2,930.00 | 2,957.00 | 2,890.00 | 2,936.00 | 2,913.33 | 2,261,878 |
26 Dec 2023 | 2,950.00 | 2,985.00 | 2,902.00 | 2,915.00 | 2,892.49 | 3,693,053 |
25 Dec 2023 | 2,904.00 | 2,958.00 | 2,904.00 | 2,950.00 | 2,927.22 | 1,818,811 |
24 Dec 2023 | 2,892.00 | 2,910.00 | 2,851.00 | 2,908.00 | 2,885.54 | 1,272,500 |
21 Dec 2023 | 2,910.00 | 2,913.00 | 2,879.00 | 2,900.00 | 2,877.60 | 2,612,720 |
20 Dec 2023 | 2,843.00 | 2,924.00 | 2,841.00 | 2,920.00 | 2,897.45 | 11,156,807 |
19 Dec 2023 | 2,840.00 | 2,845.00 | 2,811.00 | 2,832.00 | 2,810.13 | 2,527,820 |
18 Dec 2023 | 2,778.00 | 2,837.00 | 2,776.00 | 2,832.00 | 2,810.13 | 5,205,329 |
17 Dec 2023 | 2,771.00 | 2,783.00 | 2,758.00 | 2,774.00 | 2,752.58 | 1,075,640 |
14 Dec 2023 | 2,795.00 | 2,807.00 | 2,752.00 | 2,752.00 | 2,730.75 | 8,002,552 |
13 Dec 2023 | 2,763.00 | 2,772.00 | 2,731.00 | 2,752.00 | 2,730.75 | 2,043,973 |
12 Dec 2023 | 2,793.00 | 2,805.00 | 2,750.00 | 2,750.00 | 2,728.76 | 2,295,761 |
11 Dec 2023 | 2,820.00 | 2,825.00 | 2,764.00 | 2,787.00 | 2,765.48 | 2,182,654 |
10 Dec 2023 | 2,814.00 | 2,820.00 | 2,799.00 | 2,820.00 | 2,798.22 | 1,042,813 |
07 Dec 2023 | 2,790.00 | 2,810.00 | 2,765.00 | 2,797.00 | 2,775.40 | 2,600,253 |
07 Dec 2023 | 23.20678 Dividend | |||||
06 Dec 2023 | 2,830.00 | 2,834.00 | 2,797.00 | 2,828.00 | 2,783.13 | 2,784,742 |
05 Dec 2023 | 2,775.00 | 2,824.00 | 2,775.00 | 2,820.00 | 2,775.26 | 3,053,502 |
04 Dec 2023 | 2,842.00 | 2,864.00 | 2,755.00 | 2,799.00 | 2,754.59 | 4,434,366 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |