Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 2,190.00 | 2,190.00 | 2,175.00 | 2,180.00 | 2,180.00 | 69 |
18 Apr 2024 | 2,130.00 | 2,210.00 | 2,130.00 | 2,200.00 | 2,200.00 | 2,400 |
17 Apr 2024 | 2,200.00 | 2,225.00 | 2,190.00 | 2,190.00 | 2,190.00 | 3,612 |
16 Apr 2024 | 2,210.00 | 2,235.00 | 2,185.00 | 2,190.00 | 2,190.00 | 3,646 |
15 Apr 2024 | 2,185.00 | 2,250.00 | 2,185.00 | 2,240.00 | 2,240.00 | 2,702 |
12 Apr 2024 | 2,285.00 | 2,285.00 | 2,180.00 | 2,180.00 | 2,180.00 | 714 |
11 Apr 2024 | 2,255.00 | 2,265.00 | 2,225.00 | 2,240.00 | 2,240.00 | 646 |
11 Apr 2024 | 43 Dividend | |||||
10 Apr 2024 | 2,270.00 | 2,295.00 | 2,240.00 | 2,295.00 | 2,252.00 | 264 |
09 Apr 2024 | 2,345.00 | 2,345.00 | 2,270.00 | 2,270.00 | 2,227.47 | 752 |
08 Apr 2024 | 2,295.00 | 2,355.00 | 2,295.00 | 2,345.00 | 2,301.06 | 436 |
05 Apr 2024 | 2,330.00 | 2,330.00 | 2,265.00 | 2,295.00 | 2,252.00 | 537 |
04 Apr 2024 | 2,355.00 | 2,360.00 | 2,315.00 | 2,330.00 | 2,286.34 | 808 |
03 Apr 2024 | 2,230.00 | 2,360.00 | 2,225.00 | 2,360.00 | 2,315.78 | 2,465 |
02 Apr 2024 | 2,250.00 | 2,265.00 | 2,220.00 | 2,235.00 | 2,193.12 | 575 |
27 Mar 2024 | 2,200.00 | 2,250.00 | 2,195.00 | 2,250.00 | 2,207.84 | 424 |
26 Mar 2024 | 2,185.00 | 2,215.00 | 2,185.00 | 2,200.00 | 2,158.78 | 367 |
25 Mar 2024 | 2,190.00 | 2,205.00 | 2,185.00 | 2,185.00 | 2,144.06 | 1,800 |
22 Mar 2024 | 2,190.00 | 2,210.00 | 2,185.00 | 2,200.00 | 2,158.78 | 692 |
21 Mar 2024 | 2,165.00 | 2,190.00 | 2,140.00 | 2,170.00 | 2,129.34 | 444 |
20 Mar 2024 | 2,155.00 | 2,225.00 | 2,155.00 | 2,170.00 | 2,129.34 | 1,970 |
19 Mar 2024 | 2,100.00 | 2,135.00 | 2,100.00 | 2,120.00 | 2,080.28 | 645 |
18 Mar 2024 | 2,145.00 | 2,150.00 | 2,120.00 | 2,130.00 | 2,090.09 | 214 |
15 Mar 2024 | 2,125.00 | 2,150.00 | 2,125.00 | 2,145.00 | 2,104.81 | 317 |
14 Mar 2024 | 2,125.00 | 2,140.00 | 2,125.00 | 2,130.00 | 2,090.09 | 692 |
13 Mar 2024 | 2,140.00 | 2,140.00 | 2,105.00 | 2,125.00 | 2,085.19 | 561 |
12 Mar 2024 | 2,095.00 | 2,145.00 | 2,095.00 | 2,140.00 | 2,099.90 | 361 |
11 Mar 2024 | 2,110.00 | 2,125.00 | 2,095.00 | 2,100.00 | 2,060.65 | 771 |
08 Mar 2024 | 2,105.00 | 2,150.00 | 2,090.00 | 2,135.00 | 2,095.00 | 991 |
07 Mar 2024 | 2,140.00 | 2,155.00 | 2,125.00 | 2,130.00 | 2,090.09 | 715 |
06 Mar 2024 | 2,140.00 | 2,145.00 | 2,120.00 | 2,140.00 | 2,099.90 | 366 |
05 Mar 2024 | 2,175.00 | 2,195.00 | 2,135.00 | 2,140.00 | 2,099.90 | 6,793 |
04 Mar 2024 | 2,150.00 | 2,185.00 | 2,140.00 | 2,175.00 | 2,134.25 | 5,677 |
01 Mar 2024 | 2,175.00 | 2,210.00 | 2,140.00 | 2,155.00 | 2,114.62 | 1,724 |
29 Feb 2024 | 2,210.00 | 2,230.00 | 2,130.00 | 2,185.00 | 2,144.06 | 2,589 |
28 Feb 2024 | 2,195.00 | 2,235.00 | 2,190.00 | 2,205.00 | 2,163.69 | 2,537 |
27 Feb 2024 | 2,200.00 | 2,205.00 | 2,180.00 | 2,195.00 | 2,153.87 | 2,306 |
26 Feb 2024 | 2,215.00 | 2,235.00 | 2,140.00 | 2,200.00 | 2,158.78 | 1,721 |
23 Feb 2024 | 2,240.00 | 2,240.00 | 2,220.00 | 2,235.00 | 2,193.12 | 2,736 |
22 Feb 2024 | 2,200.00 | 2,245.00 | 2,190.00 | 2,240.00 | 2,198.03 | 4,705 |
21 Feb 2024 | 2,190.00 | 2,230.00 | 2,190.00 | 2,220.00 | 2,178.41 | 4,374 |
20 Feb 2024 | 2,175.00 | 2,210.00 | 2,170.00 | 2,190.00 | 2,148.97 | 4,110 |
19 Feb 2024 | 2,185.00 | 2,205.00 | 2,160.00 | 2,205.00 | 2,163.69 | 7,341 |
16 Feb 2024 | 2,205.00 | 2,230.00 | 2,185.00 | 2,195.00 | 2,153.87 | 3,755 |
15 Feb 2024 | 2,170.00 | 2,220.00 | 2,170.00 | 2,210.00 | 2,168.59 | 5,098 |
14 Feb 2024 | 2,160.00 | 2,170.00 | 2,145.00 | 2,160.00 | 2,119.53 | 4,673 |
13 Feb 2024 | 2,175.00 | 2,180.00 | 2,115.00 | 2,135.00 | 2,095.00 | 1,725 |
12 Feb 2024 | 2,160.00 | 2,160.00 | 2,110.00 | 2,160.00 | 2,119.53 | 1,039 |
09 Feb 2024 | 2,080.00 | 2,120.00 | 2,070.00 | 2,110.00 | 2,070.47 | 1,778 |
08 Feb 2024 | 1,978.00 | 2,085.00 | 1,974.00 | 2,070.00 | 2,031.22 | 4,987 |
07 Feb 2024 | 1,828.00 | 2,030.00 | 1,814.00 | 1,978.00 | 1,940.94 | 5,728 |
06 Feb 2024 | 1,822.00 | 1,888.00 | 1,822.00 | 1,836.00 | 1,801.60 | 1,708 |
05 Feb 2024 | 1,880.00 | 1,886.00 | 1,828.00 | 1,828.00 | 1,793.75 | 936 |
02 Feb 2024 | 1,880.00 | 1,934.00 | 1,880.00 | 1,914.00 | 1,878.14 | 1,224 |
01 Feb 2024 | 1,868.00 | 1,908.00 | 1,868.00 | 1,880.00 | 1,844.78 | 593 |
31 Jan 2024 | 1,886.00 | 1,920.00 | 1,886.00 | 1,886.00 | 1,850.66 | 1,925 |
30 Jan 2024 | 1,898.00 | 1,914.00 | 1,884.00 | 1,886.00 | 1,850.66 | 836 |
29 Jan 2024 | 1,864.00 | 1,886.00 | 1,850.00 | 1,886.00 | 1,850.66 | 1,870 |
26 Jan 2024 | 1,828.00 | 1,884.00 | 1,828.00 | 1,864.00 | 1,829.08 | 621 |
25 Jan 2024 | 1,826.00 | 1,852.00 | 1,816.00 | 1,840.00 | 1,805.53 | 122 |
24 Jan 2024 | 1,810.00 | 1,844.00 | 1,794.00 | 1,814.00 | 1,780.01 | 369 |
23 Jan 2024 | 1,822.00 | 1,846.00 | 1,810.00 | 1,810.00 | 1,776.09 | 469 |
22 Jan 2024 | 1,792.00 | 1,842.00 | 1,792.00 | 1,822.00 | 1,787.86 | 608 |
19 Jan 2024 | 1,808.00 | 1,824.00 | 1,790.00 | 1,790.00 | 1,756.46 | 437 |
18 Jan 2024 | 1,742.00 | 1,822.00 | 1,742.00 | 1,806.00 | 1,772.16 | 648 |
17 Jan 2024 | 1,800.00 | 1,800.00 | 1,748.00 | 1,784.00 | 1,750.57 | 1,616 |
16 Jan 2024 | 1,852.00 | 1,858.00 | 1,844.00 | 1,850.00 | 1,815.34 | 195 |
15 Jan 2024 | 1,854.00 | 1,858.00 | 1,838.00 | 1,852.00 | 1,817.30 | 409 |
12 Jan 2024 | 1,830.00 | 1,876.00 | 1,822.00 | 1,858.00 | 1,823.19 | 960 |
11 Jan 2024 | 1,872.00 | 1,894.00 | 1,840.00 | 1,840.00 | 1,805.53 | 1,179 |
10 Jan 2024 | 1,932.00 | 1,932.00 | 1,854.00 | 1,872.00 | 1,836.93 | 1,460 |
09 Jan 2024 | 1,910.00 | 1,936.00 | 1,906.00 | 1,934.00 | 1,897.76 | 648 |
08 Jan 2024 | 1,946.00 | 1,946.00 | 1,896.00 | 1,908.00 | 1,872.25 | 613 |
05 Jan 2024 | 1,918.00 | 1,918.00 | 1,844.00 | 1,918.00 | 1,882.06 | 1,248 |
04 Jan 2024 | 1,948.00 | 1,948.00 | 1,914.00 | 1,928.00 | 1,891.88 | 497 |
03 Jan 2024 | 1,902.00 | 1,942.00 | 1,902.00 | 1,914.00 | 1,878.14 | 846 |
02 Jan 2024 | 1,964.00 | 1,974.00 | 1,944.00 | 1,944.00 | 1,907.58 | 2,302 |
29 Dec 2023 | 1,968.00 | 1,970.00 | 1,956.00 | 1,970.00 | 1,933.09 | 9,664 |
28 Dec 2023 | 1,946.00 | 1,968.00 | 1,946.00 | 1,968.00 | 1,931.13 | 3,857 |
27 Dec 2023 | 1,966.00 | 1,976.00 | 1,946.00 | 1,962.00 | 1,925.24 | 1,305 |
22 Dec 2023 | 1,954.00 | 1,962.00 | 1,898.00 | 1,962.00 | 1,925.24 | 2,177 |
21 Dec 2023 | 1,946.00 | 1,946.00 | 1,916.00 | 1,938.00 | 1,901.69 | 4,076 |
20 Dec 2023 | 1,930.00 | 1,950.00 | 1,922.00 | 1,946.00 | 1,909.54 | 4,244 |
19 Dec 2023 | 1,918.00 | 1,932.00 | 1,912.00 | 1,930.00 | 1,893.84 | 3,319 |
18 Dec 2023 | 1,932.00 | 1,934.00 | 1,908.00 | 1,914.00 | 1,878.14 | 2,079 |
15 Dec 2023 | 1,920.00 | 1,954.00 | 1,916.00 | 1,932.00 | 1,895.80 | 4,311 |
14 Dec 2023 | 1,890.00 | 1,926.00 | 1,888.00 | 1,920.00 | 1,884.03 | 5,967 |
13 Dec 2023 | 1,864.00 | 1,886.00 | 1,854.00 | 1,854.00 | 1,819.26 | 2,658 |
12 Dec 2023 | 1,824.00 | 1,868.00 | 1,818.00 | 1,864.00 | 1,829.08 | 1,491 |
11 Dec 2023 | 1,876.00 | 1,916.00 | 1,876.00 | 1,910.00 | 1,874.21 | 6,601 |
08 Dec 2023 | 1,898.00 | 1,912.00 | 1,866.00 | 1,898.00 | 1,862.44 | 9,833 |
07 Dec 2023 | 1,954.00 | 1,954.00 | 1,856.00 | 1,904.00 | 1,868.33 | 9,046 |
06 Dec 2023 | 1,892.00 | 1,956.00 | 1,890.00 | 1,956.00 | 1,919.35 | 1,109 |
05 Dec 2023 | 1,862.00 | 1,894.00 | 1,862.00 | 1,892.00 | 1,856.55 | 962 |
04 Dec 2023 | 1,888.00 | 1,896.00 | 1,860.00 | 1,866.00 | 1,831.04 | 1,664 |
01 Dec 2023 | 1,840.00 | 1,902.00 | 1,826.00 | 1,886.00 | 1,850.66 | 2,444 |
30 Nov 2023 | 1,818.00 | 1,870.00 | 1,814.00 | 1,850.00 | 1,815.34 | 5,211 |
29 Nov 2023 | 1,780.00 | 1,826.00 | 1,780.00 | 1,826.00 | 1,791.79 | 1,212 |
28 Nov 2023 | 1,696.00 | 1,770.00 | 1,696.00 | 1,770.00 | 1,736.84 | 1,313 |
27 Nov 2023 | 1,708.00 | 1,734.00 | 1,708.00 | 1,732.00 | 1,699.55 | 692 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |