Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 3,329.34 | 3,370.00 | 3,186.13 | 3,205.53 | 3,205.53 | 11,400 |
09 May 2024 | 3,389.00 | 3,400.05 | 3,309.51 | 3,335.99 | 3,335.99 | 3,300 |
08 May 2024 | 3,227.93 | 3,412.00 | 3,226.13 | 3,408.40 | 3,408.40 | 6,400 |
07 May 2024 | 3,215.73 | 3,248.03 | 3,141.00 | 3,226.13 | 3,226.13 | 9,200 |
06 May 2024 | 3,238.17 | 3,269.43 | 3,119.07 | 3,190.65 | 3,190.65 | 9,800 |
03 May 2024 | 3,289.43 | 3,321.84 | 3,207.22 | 3,220.01 | 3,220.01 | 2,400 |
02 May 2024 | 3,261.61 | 3,283.70 | 3,190.55 | 3,274.90 | 3,274.90 | 3,800 |
01 May 2024 | 3,323.83 | 3,339.30 | 3,226.00 | 3,249.00 | 3,249.00 | 4,100 |
30 Apr 2024 | 3,266.00 | 3,350.00 | 3,224.69 | 3,310.11 | 3,310.11 | 4,300 |
29 Apr 2024 | 3,229.99 | 3,320.86 | 3,215.81 | 3,295.49 | 3,295.49 | 3,900 |
26 Apr 2024 | 3,206.00 | 3,275.00 | 3,189.75 | 3,207.22 | 3,207.22 | 2,800 |
25 Apr 2024 | 3,272.01 | 3,303.48 | 3,199.00 | 3,205.33 | 3,205.33 | 1,800 |
24 Apr 2024 | 3,286.00 | 3,292.63 | 3,172.28 | 3,285.92 | 3,285.92 | 4,800 |
23 Apr 2024 | 3,140.50 | 3,299.71 | 3,140.50 | 3,284.37 | 3,284.37 | 4,400 |
22 Apr 2024 | 3,205.06 | 3,327.67 | 3,146.00 | 3,152.25 | 3,152.25 | 4,400 |
19 Apr 2024 | 3,130.54 | 3,270.00 | 3,119.50 | 3,229.56 | 3,229.56 | 4,100 |
18 Apr 2024 | 3,089.08 | 3,142.00 | 3,048.01 | 3,131.99 | 3,131.99 | 3,200 |
17 Apr 2024 | 3,125.00 | 3,139.00 | 3,049.00 | 3,075.71 | 3,075.71 | 2,400 |
16 Apr 2024 | 3,122.87 | 3,139.93 | 3,087.56 | 3,108.58 | 3,108.58 | 2,200 |
15 Apr 2024 | 3,107.16 | 3,130.00 | 3,060.44 | 3,124.99 | 3,124.99 | 2,900 |
12 Apr 2024 | 3,117.00 | 3,141.00 | 3,060.00 | 3,102.02 | 3,102.02 | 2,700 |
11 Apr 2024 | 3,171.68 | 3,199.24 | 3,108.49 | 3,116.15 | 3,116.15 | 2,400 |
10 Apr 2024 | 3,165.00 | 3,192.00 | 3,106.92 | 3,162.68 | 3,162.68 | 3,400 |
09 Apr 2024 | 3,214.00 | 3,234.49 | 3,165.31 | 3,165.41 | 3,165.41 | 2,600 |
08 Apr 2024 | 3,177.82 | 3,222.34 | 3,162.50 | 3,217.48 | 3,217.48 | 3,400 |
05 Apr 2024 | 3,170.00 | 3,199.54 | 3,161.53 | 3,177.78 | 3,177.78 | 2,500 |
04 Apr 2024 | 3,164.90 | 3,213.00 | 3,142.00 | 3,178.00 | 3,178.00 | 3,500 |
03 Apr 2024 | 3,215.00 | 3,225.00 | 3,137.34 | 3,149.60 | 3,149.60 | 4,400 |
02 Apr 2024 | 3,200.00 | 3,211.40 | 3,175.00 | 3,211.40 | 3,211.40 | 4,300 |
01 Apr 2024 | 3,228.80 | 3,250.00 | 3,190.12 | 3,200.00 | 3,200.00 | 8,200 |
28 Mar 2024 | 3,190.00 | 3,242.42 | 3,190.00 | 3,223.92 | 3,223.92 | 2,400 |
27 Mar 2024 | 3,210.00 | 3,228.93 | 3,185.00 | 3,189.19 | 3,189.19 | 3,200 |
26 Mar 2024 | 3,185.08 | 3,255.00 | 3,175.00 | 3,209.21 | 3,209.21 | 2,800 |
25 Mar 2024 | 3,239.90 | 3,262.50 | 3,198.00 | 3,203.21 | 3,203.21 | 2,700 |
22 Mar 2024 | 3,287.09 | 3,325.00 | 3,233.80 | 3,233.80 | 3,233.80 | 2,400 |
21 Mar 2024 | 3,276.41 | 3,325.00 | 3,225.01 | 3,274.06 | 3,274.06 | 2,100 |
20 Mar 2024 | 3,220.51 | 3,312.00 | 3,180.00 | 3,292.55 | 3,292.55 | 4,200 |
19 Mar 2024 | 3,232.92 | 3,288.00 | 3,190.00 | 3,217.34 | 3,217.34 | 3,100 |
18 Mar 2024 | 3,223.19 | 3,314.95 | 3,196.20 | 3,225.00 | 3,225.00 | 3,300 |
15 Mar 2024 | 3,232.49 | 3,271.79 | 3,170.00 | 3,186.92 | 3,186.92 | 19,300 |
14 Mar 2024 | 3,247.00 | 3,318.00 | 3,200.00 | 3,225.20 | 3,225.20 | 4,600 |
13 Mar 2024 | 3,223.72 | 3,323.00 | 3,220.00 | 3,233.48 | 3,233.48 | 3,800 |
12 Mar 2024 | 3,191.48 | 3,269.45 | 3,176.00 | 3,215.43 | 3,215.43 | 2,700 |
11 Mar 2024 | 3,206.83 | 3,249.99 | 3,168.86 | 3,194.02 | 3,194.02 | 2,200 |
08 Mar 2024 | 3,200.00 | 3,252.66 | 3,170.33 | 3,210.18 | 3,210.18 | 2,300 |
07 Mar 2024 | 3,200.00 | 3,261.00 | 3,165.73 | 3,200.00 | 3,200.00 | 3,300 |
06 Mar 2024 | 3,167.45 | 3,234.00 | 3,148.99 | 3,209.49 | 3,209.49 | 2,400 |
05 Mar 2024 | 3,185.85 | 3,236.78 | 3,145.03 | 3,158.00 | 3,158.00 | 3,200 |
04 Mar 2024 | 3,329.71 | 3,350.00 | 3,150.00 | 3,165.61 | 3,165.61 | 3,300 |
01 Mar 2024 | 3,302.41 | 3,364.00 | 3,280.30 | 3,317.49 | 3,317.49 | 2,100 |
29 Feb 2024 | 3,376.30 | 3,393.90 | 3,287.59 | 3,287.59 | 3,287.59 | 2,800 |
28 Feb 2024 | 3,333.00 | 3,423.10 | 3,333.00 | 3,354.58 | 3,354.58 | 4,000 |
27 Feb 2024 | 3,461.90 | 3,496.54 | 3,305.00 | 3,315.11 | 3,315.11 | 3,800 |
26 Feb 2024 | 3,371.00 | 3,600.94 | 3,325.01 | 3,465.31 | 3,465.31 | 6,300 |
23 Feb 2024 | 3,366.03 | 3,427.07 | 3,346.46 | 3,371.86 | 3,371.86 | 2,400 |
22 Feb 2024 | 3,341.12 | 3,390.98 | 3,254.88 | 3,367.31 | 3,367.31 | 3,200 |
22 Feb 2024 | 2.25 Dividend | |||||
21 Feb 2024 | 3,414.76 | 3,463.00 | 3,325.18 | 3,332.00 | 3,329.75 | 4,300 |
20 Feb 2024 | 3,456.34 | 3,505.82 | 3,350.00 | 3,380.00 | 3,377.72 | 3,000 |
16 Feb 2024 | 3,480.28 | 3,534.78 | 3,440.99 | 3,459.51 | 3,457.17 | 1,600 |
15 Feb 2024 | 3,480.51 | 3,500.00 | 3,435.16 | 3,486.04 | 3,483.69 | 2,500 |
14 Feb 2024 | 3,522.00 | 3,548.95 | 3,440.00 | 3,486.02 | 3,483.67 | 2,000 |
13 Feb 2024 | 3,562.98 | 3,566.42 | 3,505.47 | 3,519.99 | 3,517.61 | 1,700 |
12 Feb 2024 | 3,572.00 | 3,590.00 | 3,545.05 | 3,549.26 | 3,546.86 | 1,600 |
09 Feb 2024 | 3,550.29 | 3,591.95 | 3,539.15 | 3,567.47 | 3,565.06 | 1,200 |
08 Feb 2024 | 3,575.00 | 3,600.00 | 3,548.19 | 3,551.30 | 3,548.90 | 2,500 |
07 Feb 2024 | 3,570.00 | 3,614.95 | 3,540.00 | 3,596.55 | 3,594.12 | 2,100 |
06 Feb 2024 | 3,588.49 | 3,600.00 | 3,539.15 | 3,547.33 | 3,544.93 | 1,400 |
05 Feb 2024 | 3,590.00 | 3,603.47 | 3,556.94 | 3,579.99 | 3,577.57 | 1,100 |
02 Feb 2024 | 3,593.31 | 3,650.00 | 3,574.10 | 3,594.00 | 3,591.57 | 1,300 |
01 Feb 2024 | 3,607.00 | 3,620.40 | 3,578.23 | 3,599.90 | 3,597.47 | 1,400 |
31 Jan 2024 | 3,583.00 | 3,620.00 | 3,574.10 | 3,603.00 | 3,600.57 | 2,100 |
30 Jan 2024 | 3,577.94 | 3,609.65 | 3,577.92 | 3,602.97 | 3,600.54 | 2,100 |
29 Jan 2024 | 3,605.18 | 3,616.90 | 3,566.56 | 3,583.61 | 3,581.19 | 1,200 |
26 Jan 2024 | 3,608.39 | 3,618.83 | 3,555.50 | 3,609.99 | 3,607.55 | 2,000 |
25 Jan 2024 | 3,585.64 | 3,607.58 | 3,553.00 | 3,604.95 | 3,602.52 | 1,500 |
24 Jan 2024 | 3,620.00 | 3,620.95 | 3,580.01 | 3,603.60 | 3,601.17 | 1,300 |
23 Jan 2024 | 3,695.18 | 3,699.00 | 3,571.10 | 3,571.52 | 3,569.11 | 2,000 |
22 Jan 2024 | 3,668.39 | 3,727.11 | 3,655.00 | 3,681.70 | 3,679.21 | 1,000 |
19 Jan 2024 | 3,713.00 | 3,779.52 | 3,650.06 | 3,681.18 | 3,678.69 | 1,000 |
18 Jan 2024 | 3,687.00 | 3,757.75 | 3,679.00 | 3,720.00 | 3,717.49 | 1,700 |
17 Jan 2024 | 3,618.00 | 3,796.00 | 3,618.00 | 3,691.00 | 3,688.51 | 4,400 |
16 Jan 2024 | 3,654.46 | 3,654.46 | 3,591.56 | 3,616.00 | 3,613.56 | 2,300 |
12 Jan 2024 | 3,594.79 | 3,670.00 | 3,582.00 | 3,630.69 | 3,628.24 | 2,600 |
11 Jan 2024 | 3,615.00 | 3,650.00 | 3,565.00 | 3,571.86 | 3,569.45 | 2,100 |
10 Jan 2024 | 3,630.00 | 3,650.00 | 3,582.73 | 3,615.23 | 3,612.79 | 1,100 |
09 Jan 2024 | 3,632.83 | 3,650.00 | 3,611.50 | 3,630.00 | 3,627.55 | 1,200 |
08 Jan 2024 | 3,639.98 | 3,650.00 | 3,611.98 | 3,630.00 | 3,627.55 | 1,500 |
05 Jan 2024 | 3,629.81 | 3,653.00 | 3,601.32 | 3,635.00 | 3,632.55 | 3,900 |
04 Jan 2024 | 3,608.51 | 3,650.00 | 3,581.69 | 3,623.99 | 3,621.54 | 2,300 |
03 Jan 2024 | 3,593.11 | 3,620.86 | 3,555.32 | 3,607.55 | 3,605.11 | 2,900 |
02 Jan 2024 | 3,568.25 | 3,621.99 | 3,557.51 | 3,600.00 | 3,597.57 | 2,200 |
29 Dec 2023 | 3,563.00 | 3,649.95 | 3,539.16 | 3,570.10 | 3,567.69 | 1,500 |
28 Dec 2023 | 3,559.50 | 3,578.97 | 3,534.00 | 3,575.18 | 3,572.77 | 1,400 |
27 Dec 2023 | 3,567.34 | 3,594.10 | 3,545.00 | 3,550.33 | 3,547.93 | 2,000 |
26 Dec 2023 | 3,600.00 | 3,601.36 | 3,545.00 | 3,574.00 | 3,571.59 | 1,400 |
22 Dec 2023 | 3,601.06 | 3,611.00 | 3,561.00 | 3,574.00 | 3,571.59 | 1,200 |
21 Dec 2023 | 3,600.00 | 3,610.00 | 3,555.55 | 3,600.00 | 3,597.57 | 1,900 |
20 Dec 2023 | 3,607.53 | 3,618.53 | 3,585.72 | 3,585.72 | 3,583.30 | 3,000 |
19 Dec 2023 | 3,583.00 | 3,610.57 | 3,550.99 | 3,605.01 | 3,602.58 | 3,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |