Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,255.00 | 2,295.00 | 2,240.00 | 2,265.00 | 2,265.00 | 112,416 |
25 Apr 2024 | 2,370.00 | 2,370.00 | 2,170.00 | 2,255.00 | 2,255.00 | 308,987 |
25 Apr 2024 | 78 Dividend | |||||
24 Apr 2024 | 2,350.00 | 2,350.00 | 2,280.00 | 2,290.00 | 2,212.00 | 87,269 |
23 Apr 2024 | 2,310.00 | 2,330.00 | 2,295.00 | 2,330.00 | 2,250.64 | 138,514 |
22 Apr 2024 | 2,290.00 | 2,315.00 | 2,280.00 | 2,295.00 | 2,216.83 | 129,583 |
19 Apr 2024 | 2,285.00 | 2,329.00 | 2,230.00 | 2,270.00 | 2,192.68 | 32,452 |
18 Apr 2024 | 2,305.00 | 2,310.00 | 2,247.50 | 2,285.00 | 2,207.17 | 26,524 |
17 Apr 2024 | 2,230.00 | 2,300.00 | 2,230.00 | 2,265.00 | 2,187.85 | 52,978 |
16 Apr 2024 | 2,260.00 | 2,267.00 | 2,225.00 | 2,255.00 | 2,178.19 | 44,991 |
15 Apr 2024 | 2,300.00 | 2,320.00 | 2,270.00 | 2,285.00 | 2,207.17 | 72,136 |
12 Apr 2024 | 2,330.00 | 2,330.00 | 2,275.00 | 2,285.00 | 2,207.17 | 52,048 |
11 Apr 2024 | 2,260.00 | 2,345.00 | 2,220.00 | 2,265.00 | 2,187.85 | 51,854 |
10 Apr 2024 | 2,265.00 | 2,265.00 | 2,220.00 | 2,230.00 | 2,154.04 | 49,082 |
09 Apr 2024 | 2,200.00 | 2,310.00 | 2,200.00 | 2,240.00 | 2,163.70 | 73,778 |
08 Apr 2024 | 2,290.00 | 2,335.00 | 2,205.00 | 2,265.00 | 2,187.85 | 107,515 |
05 Apr 2024 | 2,255.00 | 2,385.00 | 2,245.10 | 2,270.00 | 2,192.68 | 55,716 |
04 Apr 2024 | 2,295.00 | 2,305.00 | 2,266.20 | 2,285.00 | 2,207.17 | 182,515 |
03 Apr 2024 | 2,345.00 | 2,435.00 | 2,270.00 | 2,290.00 | 2,212.00 | 81,176 |
02 Apr 2024 | 2,325.00 | 2,417.40 | 2,280.00 | 2,300.00 | 2,221.66 | 87,128 |
28 Mar 2024 | 2,325.00 | 2,344.90 | 2,310.00 | 2,320.00 | 2,240.98 | 53,358 |
27 Mar 2024 | 2,310.00 | 2,335.00 | 2,300.00 | 2,335.00 | 2,255.47 | 238,071 |
26 Mar 2024 | 2,310.00 | 2,330.00 | 2,284.49 | 2,305.00 | 2,226.49 | 148,030 |
25 Mar 2024 | 2,300.00 | 2,304.90 | 2,265.00 | 2,300.00 | 2,221.66 | 66,355 |
22 Mar 2024 | 2,365.00 | 2,370.00 | 2,260.00 | 2,290.00 | 2,212.00 | 81,362 |
21 Mar 2024 | 2,305.00 | 2,345.00 | 2,275.00 | 2,345.00 | 2,265.13 | 189,063 |
20 Mar 2024 | 2,280.00 | 2,290.00 | 2,265.00 | 2,280.00 | 2,202.34 | 69,848 |
19 Mar 2024 | 2,260.00 | 2,295.00 | 2,240.00 | 2,280.00 | 2,202.34 | 59,199 |
18 Mar 2024 | 2,310.00 | 2,310.00 | 2,275.00 | 2,275.00 | 2,197.51 | 72,405 |
15 Mar 2024 | 2,320.00 | 2,320.00 | 2,285.00 | 2,295.00 | 2,216.83 | 107,820 |
14 Mar 2024 | 2,325.00 | 2,335.00 | 2,301.77 | 2,315.00 | 2,236.15 | 47,866 |
13 Mar 2024 | 2,400.00 | 2,400.00 | 2,303.04 | 2,320.00 | 2,240.98 | 70,070 |
12 Mar 2024 | 2,305.00 | 2,315.00 | 2,280.00 | 2,315.00 | 2,236.15 | 47,220 |
11 Mar 2024 | 2,300.00 | 2,320.00 | 2,270.00 | 2,290.00 | 2,212.00 | 52,162 |
08 Mar 2024 | 2,320.00 | 2,365.00 | 2,295.00 | 2,295.00 | 2,216.83 | 41,312 |
07 Mar 2024 | 2,295.00 | 2,335.00 | 2,285.00 | 2,335.00 | 2,255.47 | 73,235 |
06 Mar 2024 | 2,270.00 | 2,305.00 | 2,260.00 | 2,290.00 | 2,212.00 | 219,160 |
05 Mar 2024 | 2,280.00 | 2,298.80 | 2,243.02 | 2,270.00 | 2,192.68 | 64,646 |
04 Mar 2024 | 2,395.00 | 2,483.00 | 2,260.00 | 2,280.00 | 2,202.34 | 228,920 |
01 Mar 2024 | 2,360.00 | 2,360.00 | 2,297.40 | 2,345.00 | 2,265.13 | 54,905 |
29 Feb 2024 | 2,340.00 | 2,370.00 | 2,335.00 | 2,345.00 | 2,265.13 | 91,708 |
28 Feb 2024 | 2,305.00 | 2,340.00 | 2,295.00 | 2,325.00 | 2,245.81 | 68,386 |
27 Feb 2024 | 2,270.00 | 2,310.00 | 2,240.00 | 2,300.00 | 2,221.66 | 137,595 |
26 Feb 2024 | 2,230.00 | 2,295.00 | 2,197.50 | 2,265.00 | 2,187.85 | 64,690 |
23 Feb 2024 | 2,330.00 | 2,330.00 | 2,225.00 | 2,240.00 | 2,163.70 | 77,939 |
22 Feb 2024 | 2,310.00 | 2,368.95 | 2,225.00 | 2,290.00 | 2,212.00 | 113,427 |
21 Feb 2024 | 2,235.00 | 2,235.00 | 2,150.00 | 2,215.00 | 2,139.55 | 111,457 |
20 Feb 2024 | 2,235.00 | 2,305.00 | 2,195.00 | 2,215.00 | 2,139.55 | 22,310 |
19 Feb 2024 | 2,220.00 | 2,260.00 | 2,175.00 | 2,245.00 | 2,168.53 | 21,548 |
16 Feb 2024 | 2,200.00 | 2,225.00 | 2,180.00 | 2,210.00 | 2,134.72 | 39,088 |
15 Feb 2024 | 2,280.00 | 2,280.00 | 2,170.00 | 2,180.00 | 2,105.75 | 90,692 |
14 Feb 2024 | 2,190.00 | 2,225.00 | 2,169.80 | 2,200.00 | 2,125.07 | 21,287 |
13 Feb 2024 | 2,225.00 | 2,295.00 | 2,155.00 | 2,180.00 | 2,105.75 | 31,659 |
12 Feb 2024 | 2,205.00 | 2,245.00 | 2,185.00 | 2,230.00 | 2,154.04 | 63,110 |
09 Feb 2024 | 2,230.00 | 2,245.00 | 2,170.00 | 2,185.00 | 2,110.58 | 69,232 |
08 Feb 2024 | 2,250.00 | 2,275.00 | 2,220.00 | 2,230.00 | 2,154.04 | 36,019 |
07 Feb 2024 | 2,255.00 | 2,294.60 | 2,230.00 | 2,240.00 | 2,163.70 | 53,201 |
06 Feb 2024 | 2,325.00 | 2,325.00 | 2,225.00 | 2,260.00 | 2,183.02 | 43,481 |
05 Feb 2024 | 2,260.00 | 2,274.67 | 2,220.00 | 2,220.00 | 2,144.38 | 121,572 |
02 Feb 2024 | 2,325.00 | 2,325.00 | 2,260.00 | 2,265.00 | 2,187.85 | 16,229 |
01 Feb 2024 | 2,275.00 | 2,315.00 | 2,235.00 | 2,285.00 | 2,207.17 | 28,684 |
31 Jan 2024 | 2,245.00 | 2,300.00 | 2,245.00 | 2,265.00 | 2,187.85 | 29,762 |
30 Jan 2024 | 2,230.00 | 2,265.20 | 2,225.00 | 2,255.00 | 2,178.19 | 31,829 |
29 Jan 2024 | 2,265.00 | 2,420.00 | 2,228.57 | 2,245.00 | 2,168.53 | 30,446 |
26 Jan 2024 | 2,335.00 | 2,335.00 | 2,225.00 | 2,260.00 | 2,183.02 | 146,054 |
25 Jan 2024 | 2,230.00 | 2,235.00 | 2,190.00 | 2,235.00 | 2,158.87 | 16,470 |
24 Jan 2024 | 2,200.00 | 2,210.00 | 2,190.00 | 2,210.00 | 2,134.72 | 14,198 |
23 Jan 2024 | 2,195.00 | 2,230.00 | 2,187.01 | 2,205.00 | 2,129.90 | 63,257 |
22 Jan 2024 | 2,180.00 | 2,215.00 | 2,165.00 | 2,205.00 | 2,129.90 | 19,492 |
19 Jan 2024 | 2,180.00 | 2,215.00 | 2,165.00 | 2,175.00 | 2,100.92 | 49,434 |
18 Jan 2024 | 2,170.00 | 2,185.00 | 2,130.00 | 2,175.00 | 2,100.92 | 29,360 |
17 Jan 2024 | 2,225.00 | 2,225.00 | 2,130.00 | 2,150.00 | 2,076.77 | 23,489 |
16 Jan 2024 | 2,190.00 | 2,215.00 | 2,175.00 | 2,205.00 | 2,129.90 | 29,891 |
15 Jan 2024 | 2,190.00 | 2,215.00 | 2,165.00 | 2,190.00 | 2,115.41 | 36,855 |
12 Jan 2024 | 2,230.00 | 2,230.00 | 2,165.00 | 2,195.00 | 2,120.24 | 102,607 |
11 Jan 2024 | 2,170.00 | 2,185.20 | 2,150.00 | 2,160.00 | 2,086.43 | 28,728 |
10 Jan 2024 | 2,160.00 | 2,170.00 | 2,150.00 | 2,170.00 | 2,096.09 | 18,364 |
09 Jan 2024 | 2,150.00 | 2,178.00 | 2,145.00 | 2,170.00 | 2,096.09 | 41,506 |
08 Jan 2024 | 2,110.00 | 2,175.00 | 2,030.00 | 2,175.00 | 2,100.92 | 26,849 |
05 Jan 2024 | 2,125.00 | 2,170.00 | 2,085.00 | 2,155.00 | 2,081.60 | 29,419 |
04 Jan 2024 | 2,160.00 | 2,175.00 | 2,112.50 | 2,175.00 | 2,100.92 | 26,683 |
03 Jan 2024 | 2,230.00 | 2,230.00 | 2,130.00 | 2,155.00 | 2,081.60 | 19,737 |
02 Jan 2024 | 2,200.00 | 2,225.00 | 2,165.00 | 2,175.00 | 2,100.92 | 24,289 |
29 Dec 2023 | 2,210.00 | 2,229.70 | 2,205.00 | 2,215.00 | 2,139.55 | 10,926 |
28 Dec 2023 | 2,210.00 | 2,225.00 | 2,195.00 | 2,220.00 | 2,144.38 | 22,375 |
27 Dec 2023 | 2,250.00 | 2,260.00 | 2,215.00 | 2,220.00 | 2,144.38 | 82,035 |
22 Dec 2023 | 2,200.00 | 2,250.00 | 2,196.47 | 2,250.00 | 2,173.36 | 94,111 |
21 Dec 2023 | 2,170.00 | 2,245.00 | 2,170.00 | 2,220.00 | 2,144.38 | 32,087 |
20 Dec 2023 | 2,170.00 | 2,239.94 | 2,145.00 | 2,205.00 | 2,129.90 | 44,043 |
19 Dec 2023 | 2,100.00 | 2,145.00 | 2,100.00 | 2,145.00 | 2,071.94 | 24,814 |
18 Dec 2023 | 2,145.00 | 2,182.50 | 2,115.00 | 2,135.00 | 2,062.28 | 33,212 |
15 Dec 2023 | 2,135.00 | 2,175.00 | 2,115.00 | 2,145.00 | 2,071.94 | 81,706 |
14 Dec 2023 | 2,120.00 | 2,160.00 | 2,113.74 | 2,140.00 | 2,067.11 | 28,598 |
13 Dec 2023 | 2,100.00 | 2,160.00 | 2,070.00 | 2,090.00 | 2,018.81 | 51,685 |
12 Dec 2023 | 2,105.00 | 2,170.00 | 2,080.00 | 2,085.00 | 2,013.98 | 58,407 |
11 Dec 2023 | 2,020.00 | 2,095.00 | 2,020.00 | 2,095.00 | 2,023.64 | 37,731 |
08 Dec 2023 | 2,080.00 | 2,080.00 | 2,050.00 | 2,060.00 | 1,989.83 | 78,959 |
07 Dec 2023 | 2,170.00 | 2,170.00 | 2,035.00 | 2,075.00 | 2,004.32 | 56,315 |
06 Dec 2023 | 2,070.00 | 2,115.00 | 2,059.00 | 2,075.00 | 2,004.32 | 24,892 |
05 Dec 2023 | 2,050.00 | 2,125.00 | 2,039.49 | 2,070.00 | 1,999.49 | 44,564 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |