Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 2,347.00 | 2,361.00 | 2,302.00 | 2,330.00 | 2,330.00 | 29,239 |
17 Apr 2024 | 2,331.00 | 2,367.00 | 2,306.00 | 2,342.00 | 2,342.00 | 59,097 |
16 Apr 2024 | 2,259.00 | 2,303.00 | 2,258.00 | 2,289.00 | 2,289.00 | 42,203 |
15 Apr 2024 | 2,280.00 | 2,327.00 | 2,280.00 | 2,303.00 | 2,303.00 | 40,301 |
12 Apr 2024 | 2,317.00 | 2,325.00 | 2,247.00 | 2,270.00 | 2,270.00 | 50,392 |
11 Apr 2024 | 2,270.00 | 2,306.00 | 2,268.00 | 2,292.00 | 2,292.00 | 32,449 |
10 Apr 2024 | 2,298.00 | 2,300.00 | 2,233.00 | 2,281.00 | 2,281.00 | 61,552 |
09 Apr 2024 | 2,324.00 | 2,330.00 | 2,271.00 | 2,282.00 | 2,282.00 | 62,896 |
08 Apr 2024 | 2,345.00 | 2,366.00 | 2,334.00 | 2,339.00 | 2,339.00 | 42,536 |
05 Apr 2024 | 2,345.00 | 2,360.00 | 2,329.00 | 2,345.00 | 2,345.00 | 47,432 |
04 Apr 2024 | 2,388.00 | 2,400.00 | 2,377.00 | 2,384.00 | 2,384.00 | 32,718 |
03 Apr 2024 | 2,364.00 | 2,399.00 | 2,364.00 | 2,395.00 | 2,395.00 | 54,389 |
02 Apr 2024 | 2,366.00 | 2,403.00 | 2,340.00 | 2,361.00 | 2,361.00 | 45,292 |
28 Mar 2024 | 2,395.00 | 2,413.00 | 2,358.50 | 2,366.00 | 2,366.00 | 55,310 |
27 Mar 2024 | 2,387.00 | 2,413.50 | 2,373.00 | 2,388.00 | 2,388.00 | 41,909 |
26 Mar 2024 | 2,409.00 | 2,421.50 | 2,385.00 | 2,387.00 | 2,387.00 | 55,051 |
25 Mar 2024 | 2,386.00 | 2,409.50 | 2,353.00 | 2,403.00 | 2,403.00 | 47,100 |
22 Mar 2024 | 2,388.50 | 2,394.00 | 2,355.00 | 2,386.00 | 2,386.00 | 56,539 |
21 Mar 2024 | 2,430.00 | 2,436.00 | 2,384.00 | 2,410.50 | 2,410.50 | 40,199 |
20 Mar 2024 | 2,343.00 | 2,409.50 | 2,339.50 | 2,405.00 | 2,405.00 | 49,595 |
19 Mar 2024 | 2,369.50 | 2,404.50 | 2,348.50 | 2,404.50 | 2,404.50 | 36,896 |
18 Mar 2024 | 2,390.00 | 2,394.00 | 2,360.00 | 2,377.50 | 2,377.50 | 31,830 |
15 Mar 2024 | 2,391.50 | 2,421.00 | 2,376.50 | 2,390.00 | 2,390.00 | 103,576 |
14 Mar 2024 | 2,371.00 | 2,416.50 | 2,371.00 | 2,392.50 | 2,392.50 | 59,971 |
13 Mar 2024 | 2,331.50 | 2,362.00 | 2,328.50 | 2,357.50 | 2,357.50 | 41,593 |
12 Mar 2024 | 2,313.50 | 2,334.50 | 2,287.00 | 2,331.50 | 2,331.50 | 34,614 |
11 Mar 2024 | 2,291.50 | 2,306.50 | 2,285.00 | 2,304.50 | 2,304.50 | 26,165 |
08 Mar 2024 | 2,313.50 | 2,333.00 | 2,308.00 | 2,313.00 | 2,313.00 | 35,192 |
07 Mar 2024 | 2,255.00 | 2,316.00 | 2,247.00 | 2,315.00 | 2,315.00 | 51,143 |
06 Mar 2024 | 2,258.00 | 2,277.00 | 2,248.00 | 2,271.50 | 2,271.50 | 31,212 |
05 Mar 2024 | 2,291.50 | 2,296.00 | 2,259.00 | 2,266.50 | 2,266.50 | 40,941 |
04 Mar 2024 | 2,300.00 | 2,300.00 | 2,269.00 | 2,300.00 | 2,300.00 | 38,313 |
01 Mar 2024 | 2,306.00 | 2,323.50 | 2,289.50 | 2,308.00 | 2,308.00 | 32,092 |
29 Feb 2024 | 2,327.50 | 2,342.50 | 2,306.50 | 2,313.00 | 2,313.00 | 79,028 |
28 Feb 2024 | 2,300.00 | 2,320.50 | 2,295.00 | 2,316.50 | 2,316.50 | 36,899 |
27 Feb 2024 | 2,297.00 | 2,309.00 | 2,277.00 | 2,297.00 | 2,297.00 | 39,769 |
26 Feb 2024 | 2,285.00 | 2,309.00 | 2,280.00 | 2,294.50 | 2,294.50 | 40,278 |
23 Feb 2024 | 2,275.00 | 2,308.50 | 2,271.00 | 2,301.00 | 2,301.00 | 52,798 |
22 Feb 2024 | 2,244.00 | 2,279.00 | 2,241.00 | 2,270.00 | 2,270.00 | 63,076 |
21 Feb 2024 | 2,226.50 | 2,242.00 | 2,220.00 | 2,228.50 | 2,228.50 | 38,595 |
20 Feb 2024 | 2,213.50 | 2,229.00 | 2,202.00 | 2,219.50 | 2,219.50 | 36,334 |
19 Feb 2024 | 2,188.50 | 2,219.00 | 2,175.00 | 2,212.50 | 2,212.50 | 29,116 |
16 Feb 2024 | 2,192.50 | 2,228.00 | 2,192.50 | 2,199.00 | 2,199.00 | 50,478 |
15 Feb 2024 | 2,174.00 | 2,212.00 | 2,168.00 | 2,188.00 | 2,188.00 | 59,176 |
14 Feb 2024 | 2,116.00 | 2,161.00 | 2,111.00 | 2,144.50 | 2,144.50 | 38,672 |
13 Feb 2024 | 2,183.50 | 2,187.50 | 2,112.50 | 2,131.50 | 2,131.50 | 60,744 |
13 Feb 2024 | 3.5 Dividend | |||||
12 Feb 2024 | 2,174.00 | 2,206.00 | 2,173.00 | 2,185.50 | 2,182.00 | 65,211 |
09 Feb 2024 | 2,158.00 | 2,205.50 | 2,135.00 | 2,174.50 | 2,171.02 | 104,489 |
08 Feb 2024 | 2,045.00 | 2,105.00 | 2,037.50 | 2,075.00 | 2,071.68 | 78,711 |
07 Feb 2024 | 2,045.00 | 2,045.00 | 2,022.50 | 2,038.00 | 2,034.74 | 44,872 |
06 Feb 2024 | 2,039.00 | 2,041.00 | 1,996.20 | 2,017.50 | 2,014.27 | 34,863 |
05 Feb 2024 | 2,021.50 | 2,038.50 | 2,014.50 | 2,025.50 | 2,022.26 | 46,547 |
02 Feb 2024 | 1,996.00 | 2,035.50 | 1,995.40 | 2,023.00 | 2,019.76 | 67,303 |
01 Feb 2024 | 1,947.00 | 1,982.00 | 1,945.40 | 1,982.00 | 1,978.83 | 38,003 |
31 Jan 2024 | 1,968.40 | 1,976.00 | 1,949.40 | 1,957.80 | 1,954.66 | 48,806 |
30 Jan 2024 | 1,972.00 | 1,978.40 | 1,964.20 | 1,968.60 | 1,965.45 | 43,355 |
29 Jan 2024 | 1,948.00 | 1,968.60 | 1,947.00 | 1,966.60 | 1,963.45 | 58,794 |
26 Jan 2024 | 1,898.00 | 1,966.20 | 1,887.60 | 1,966.20 | 1,963.05 | 96,880 |
25 Jan 2024 | 1,832.00 | 1,852.00 | 1,830.00 | 1,844.00 | 1,841.05 | 37,363 |
24 Jan 2024 | 1,827.40 | 1,834.40 | 1,817.60 | 1,831.80 | 1,828.87 | 41,259 |
23 Jan 2024 | 1,854.20 | 1,855.20 | 1,809.40 | 1,809.40 | 1,806.50 | 51,298 |
22 Jan 2024 | 1,849.00 | 1,855.40 | 1,825.60 | 1,836.00 | 1,833.06 | 37,138 |
19 Jan 2024 | 1,844.80 | 1,849.80 | 1,819.40 | 1,832.80 | 1,829.86 | 39,649 |
18 Jan 2024 | 1,854.00 | 1,859.00 | 1,825.00 | 1,841.80 | 1,838.85 | 49,700 |
17 Jan 2024 | 1,804.00 | 1,817.60 | 1,788.80 | 1,810.00 | 1,807.10 | 78,083 |
16 Jan 2024 | 1,821.00 | 1,827.00 | 1,812.40 | 1,825.40 | 1,822.48 | 35,665 |
15 Jan 2024 | 1,833.80 | 1,841.00 | 1,828.40 | 1,833.40 | 1,830.46 | 30,208 |
12 Jan 2024 | 1,825.00 | 1,851.60 | 1,808.20 | 1,836.80 | 1,833.86 | 65,230 |
11 Jan 2024 | 1,886.00 | 1,887.40 | 1,836.60 | 1,836.60 | 1,833.66 | 64,684 |
10 Jan 2024 | 1,832.60 | 1,854.80 | 1,832.20 | 1,854.00 | 1,851.03 | 45,674 |
09 Jan 2024 | 1,840.00 | 1,851.00 | 1,823.00 | 1,826.20 | 1,823.28 | 45,676 |
08 Jan 2024 | 1,820.00 | 1,836.20 | 1,813.40 | 1,836.20 | 1,833.26 | 48,177 |
05 Jan 2024 | 1,839.20 | 1,839.20 | 1,812.40 | 1,819.80 | 1,816.89 | 64,898 |
04 Jan 2024 | 1,855.00 | 1,868.20 | 1,848.00 | 1,850.60 | 1,847.64 | 63,252 |
03 Jan 2024 | 1,889.60 | 1,895.80 | 1,846.80 | 1,861.20 | 1,858.22 | 48,112 |
02 Jan 2024 | 1,927.40 | 1,928.00 | 1,884.60 | 1,897.40 | 1,894.36 | 49,929 |
29 Dec 2023 | 1,921.80 | 1,932.00 | 1,914.00 | 1,918.80 | 1,915.73 | 24,471 |
28 Dec 2023 | 1,936.80 | 1,940.80 | 1,908.60 | 1,910.80 | 1,907.74 | 35,291 |
27 Dec 2023 | 1,941.20 | 1,954.80 | 1,929.60 | 1,929.60 | 1,926.51 | 39,591 |
22 Dec 2023 | 1,960.20 | 1,970.60 | 1,934.20 | 1,941.20 | 1,938.09 | 57,612 |
21 Dec 2023 | 1,992.60 | 2,000.50 | 1,980.20 | 1,992.20 | 1,989.01 | 40,316 |
20 Dec 2023 | 1,993.60 | 2,007.00 | 1,969.20 | 1,999.00 | 1,995.80 | 41,240 |
19 Dec 2023 | 1,995.20 | 1,997.00 | 1,967.40 | 1,996.60 | 1,993.40 | 48,454 |
18 Dec 2023 | 2,017.50 | 2,025.50 | 1,979.00 | 1,996.80 | 1,993.60 | 46,472 |
15 Dec 2023 | 2,031.50 | 2,048.00 | 2,018.00 | 2,023.50 | 2,020.26 | 109,634 |
14 Dec 2023 | 2,050.00 | 2,063.50 | 2,009.00 | 2,017.00 | 2,013.77 | 77,484 |
13 Dec 2023 | 2,009.00 | 2,043.50 | 2,006.50 | 2,027.00 | 2,023.75 | 55,309 |
12 Dec 2023 | 2,000.00 | 2,027.50 | 1,997.60 | 2,009.50 | 2,006.28 | 54,013 |
11 Dec 2023 | 1,981.80 | 1,997.80 | 1,975.00 | 1,997.80 | 1,994.60 | 52,316 |
08 Dec 2023 | 1,953.20 | 1,990.80 | 1,952.40 | 1,982.40 | 1,979.23 | 56,295 |
07 Dec 2023 | 1,949.20 | 1,958.80 | 1,940.00 | 1,953.40 | 1,950.27 | 34,071 |
06 Dec 2023 | 1,941.80 | 1,966.80 | 1,930.60 | 1,957.20 | 1,954.07 | 39,920 |
05 Dec 2023 | 1,910.00 | 1,943.60 | 1,910.00 | 1,933.20 | 1,930.10 | 55,809 |
04 Dec 2023 | 1,910.00 | 1,927.40 | 1,902.00 | 1,917.40 | 1,914.33 | 30,488 |
01 Dec 2023 | 1,909.20 | 1,923.60 | 1,906.00 | 1,915.20 | 1,912.13 | 44,098 |
30 Nov 2023 | 1,900.00 | 1,905.00 | 1,870.20 | 1,904.20 | 1,901.15 | 122,544 |
29 Nov 2023 | 1,910.60 | 1,920.80 | 1,886.40 | 1,897.00 | 1,893.96 | 40,039 |
28 Nov 2023 | 1,937.00 | 1,937.40 | 1,898.00 | 1,911.80 | 1,908.74 | 52,562 |
27 Nov 2023 | 1,951.00 | 1,960.00 | 1,943.80 | 1,951.00 | 1,947.88 | 29,733 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |