Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 2,907.00 | 2,922.50 | 2,888.00 | 2,895.00 | 2,895.00 | 9,451,381 |
22 Apr 2024 | 2,869.00 | 2,912.50 | 2,863.50 | 2,907.00 | 2,907.00 | 13,320,741 |
19 Apr 2024 | 2,837.00 | 2,855.50 | 2,755.00 | 2,851.00 | 2,851.00 | 9,858,971 |
18 Apr 2024 | 2,839.00 | 2,855.00 | 2,818.00 | 2,841.50 | 2,841.50 | 19,792,990 |
17 Apr 2024 | 2,833.00 | 2,855.50 | 2,823.00 | 2,846.00 | 2,846.00 | 15,235,252 |
16 Apr 2024 | 2,860.00 | 2,874.00 | 2,822.00 | 2,834.50 | 2,834.50 | 12,566,764 |
15 Apr 2024 | 2,901.50 | 2,912.00 | 2,877.50 | 2,889.50 | 2,889.50 | 17,809,474 |
12 Apr 2024 | 2,882.50 | 2,952.00 | 2,882.50 | 2,937.00 | 2,937.00 | 10,735,186 |
11 Apr 2024 | 2,874.50 | 2,898.50 | 2,843.50 | 2,857.00 | 2,857.00 | 15,046,402 |
10 Apr 2024 | 2,849.50 | 2,873.00 | 2,843.50 | 2,869.00 | 2,869.00 | 21,922,895 |
09 Apr 2024 | 2,812.50 | 2,847.50 | 2,810.00 | 2,828.50 | 2,828.50 | 20,725,997 |
08 Apr 2024 | 2,781.50 | 2,825.50 | 2,773.78 | 2,814.00 | 2,814.00 | 19,999,951 |
05 Apr 2024 | 2,763.00 | 2,785.50 | 2,756.50 | 2,780.00 | 2,780.00 | 16,453,629 |
04 Apr 2024 | 2,746.00 | 2,800.00 | 2,735.00 | 2,764.00 | 2,764.00 | 18,581,660 |
03 Apr 2024 | 2,739.00 | 2,750.50 | 2,712.50 | 2,747.50 | 2,747.50 | 23,986,290 |
02 Apr 2024 | 2,663.00 | 2,725.00 | 2,652.50 | 2,717.00 | 2,717.00 | 19,834,937 |
28 Mar 2024 | 2,624.00 | 2,636.58 | 2,613.00 | 2,625.00 | 2,625.00 | 11,721,252 |
27 Mar 2024 | 2,621.00 | 2,632.10 | 2,606.00 | 2,613.00 | 2,613.00 | 6,453,579 |
26 Mar 2024 | 2,645.50 | 2,665.50 | 2,639.50 | 2,647.00 | 2,647.00 | 13,828,709 |
25 Mar 2024 | 2,633.50 | 2,656.00 | 2,633.50 | 2,650.50 | 2,650.50 | 10,622,000 |
22 Mar 2024 | 2,622.50 | 2,643.00 | 2,617.50 | 2,632.00 | 2,632.00 | 10,605,796 |
21 Mar 2024 | 2,602.00 | 2,633.00 | 2,597.00 | 2,621.50 | 2,621.50 | 27,803,191 |
20 Mar 2024 | 2,588.00 | 2,594.00 | 2,576.50 | 2,591.50 | 2,591.50 | 25,023,460 |
19 Mar 2024 | 2,569.50 | 2,598.50 | 2,559.00 | 2,594.00 | 2,594.00 | 11,083,889 |
18 Mar 2024 | 2,557.50 | 2,573.50 | 2,549.09 | 2,560.50 | 2,560.50 | 16,264,114 |
15 Mar 2024 | 2,550.00 | 2,560.10 | 2,544.00 | 2,548.50 | 2,548.50 | 33,727,529 |
14 Mar 2024 | 2,529.50 | 2,548.00 | 2,520.00 | 2,538.00 | 2,538.00 | 21,882,474 |
13 Mar 2024 | 2,493.00 | 2,531.50 | 2,488.50 | 2,527.50 | 2,527.50 | 18,555,468 |
12 Mar 2024 | 2,492.00 | 2,519.00 | 2,487.00 | 2,497.00 | 2,497.00 | 12,187,000 |
11 Mar 2024 | 2,460.00 | 2,476.00 | 2,452.00 | 2,472.50 | 2,472.50 | 9,689,786 |
08 Mar 2024 | 2,486.00 | 2,508.00 | 2,469.00 | 2,471.00 | 2,471.00 | 14,830,911 |
07 Mar 2024 | 2,475.00 | 2,487.00 | 2,461.00 | 2,482.00 | 2,482.00 | 16,960,453 |
06 Mar 2024 | 2,451.50 | 2,499.50 | 2,444.00 | 2,488.50 | 2,488.50 | 28,106,873 |
05 Mar 2024 | 2,445.00 | 2,457.50 | 2,427.50 | 2,452.50 | 2,452.50 | 17,048,578 |
04 Mar 2024 | 2,494.00 | 2,504.00 | 2,459.39 | 2,460.50 | 2,460.50 | 21,115,815 |
01 Mar 2024 | 2,474.50 | 2,497.00 | 2,467.00 | 2,494.50 | 2,494.50 | 18,744,276 |
29 Feb 2024 | 2,446.50 | 2,471.00 | 2,445.00 | 2,457.00 | 2,457.00 | 26,817,847 |
28 Feb 2024 | 2,470.00 | 2,479.50 | 2,452.94 | 2,459.50 | 2,459.50 | 14,404,397 |
27 Feb 2024 | 2,468.00 | 2,490.00 | 2,466.00 | 2,473.50 | 2,473.50 | 15,943,347 |
26 Feb 2024 | 2,487.00 | 2,491.00 | 2,453.22 | 2,470.50 | 2,470.50 | 38,889,651 |
23 Feb 2024 | 2,503.00 | 2,517.50 | 2,468.50 | 2,494.00 | 2,494.00 | 16,289,375 |
22 Feb 2024 | 2,520.00 | 2,529.50 | 2,500.50 | 2,506.50 | 2,506.50 | 13,411,266 |
21 Feb 2024 | 2,484.50 | 2,510.50 | 2,479.00 | 2,508.00 | 2,508.00 | 10,394,137 |
20 Feb 2024 | 2,503.50 | 2,520.15 | 2,476.50 | 2,488.00 | 2,488.00 | 17,859,865 |
19 Feb 2024 | 2,489.00 | 2,512.00 | 2,483.50 | 2,508.00 | 2,508.00 | 17,068,719 |
16 Feb 2024 | 2,486.00 | 2,505.50 | 2,480.00 | 2,497.00 | 2,497.00 | 27,305,002 |
15 Feb 2024 | 2,466.00 | 2,481.50 | 2,425.50 | 2,464.00 | 2,464.00 | 10,042,426 |
15 Feb 2024 | 26.9 Dividend | |||||
14 Feb 2024 | 2,495.00 | 2,514.55 | 2,490.50 | 2,497.50 | 2,470.60 | 18,969,613 |
13 Feb 2024 | 2,499.00 | 2,518.00 | 2,477.00 | 2,488.50 | 2,461.70 | 13,188,617 |
12 Feb 2024 | 2,487.00 | 2,510.61 | 2,474.35 | 2,495.50 | 2,468.62 | 6,934,746 |
09 Feb 2024 | 2,480.00 | 2,509.00 | 2,477.00 | 2,487.50 | 2,460.71 | 12,166,053 |
08 Feb 2024 | 2,473.00 | 2,493.00 | 2,445.00 | 2,478.50 | 2,451.80 | 11,570,355 |
07 Feb 2024 | 2,479.50 | 2,496.00 | 2,460.50 | 2,471.00 | 2,444.39 | 22,136,288 |
06 Feb 2024 | 2,485.50 | 2,504.73 | 2,480.00 | 2,489.00 | 2,462.19 | 21,017,786 |
05 Feb 2024 | 2,472.50 | 2,488.00 | 2,464.00 | 2,471.00 | 2,444.39 | 56,024,537 |
02 Feb 2024 | 2,494.00 | 2,502.00 | 2,461.00 | 2,471.50 | 2,444.88 | 21,342,874 |
01 Feb 2024 | 2,480.00 | 2,533.00 | 2,469.50 | 2,506.00 | 2,479.01 | 28,001,858 |
31 Jan 2024 | 2,480.00 | 2,481.50 | 2,447.00 | 2,447.00 | 2,420.64 | 13,688,507 |
30 Jan 2024 | 2,454.50 | 2,475.00 | 2,447.00 | 2,474.00 | 2,447.35 | 8,929,539 |
29 Jan 2024 | 2,456.50 | 2,474.50 | 2,444.50 | 2,452.00 | 2,425.59 | 17,512,786 |
26 Jan 2024 | 2,425.50 | 2,440.39 | 2,423.00 | 2,429.50 | 2,403.33 | 19,249,757 |
25 Jan 2024 | 2,391.50 | 2,412.00 | 2,387.50 | 2,391.00 | 2,365.25 | 18,481,662 |
24 Jan 2024 | 2,372.00 | 2,386.50 | 2,360.77 | 2,379.00 | 2,353.38 | 13,059,828 |
23 Jan 2024 | 2,381.50 | 2,391.00 | 2,362.00 | 2,375.50 | 2,349.91 | 23,836,598 |
22 Jan 2024 | 2,368.50 | 2,381.00 | 2,345.00 | 2,361.50 | 2,336.06 | 14,480,930 |
19 Jan 2024 | 2,387.50 | 2,399.50 | 2,370.50 | 2,370.50 | 2,344.97 | 20,216,636 |
18 Jan 2024 | 2,374.00 | 2,392.20 | 2,370.00 | 2,374.00 | 2,348.43 | 14,093,640 |
17 Jan 2024 | 2,398.50 | 2,399.50 | 2,354.00 | 2,378.50 | 2,352.88 | 12,812,338 |
16 Jan 2024 | 2,452.50 | 2,469.50 | 2,432.50 | 2,435.50 | 2,409.27 | 11,502,636 |
15 Jan 2024 | 2,467.00 | 2,478.00 | 2,449.00 | 2,460.00 | 2,433.50 | 5,304,073 |
12 Jan 2024 | 2,464.00 | 2,494.50 | 2,454.50 | 2,461.00 | 2,434.49 | 10,776,134 |
11 Jan 2024 | 2,453.00 | 2,477.50 | 2,443.77 | 2,444.50 | 2,418.17 | 17,775,114 |
10 Jan 2024 | 2,481.00 | 2,486.50 | 2,447.50 | 2,447.50 | 2,421.14 | 14,059,415 |
09 Jan 2024 | 2,498.50 | 2,510.50 | 2,481.00 | 2,481.00 | 2,454.28 | 20,183,458 |
08 Jan 2024 | 2,543.50 | 2,544.00 | 2,488.50 | 2,491.00 | 2,464.17 | 23,073,449 |
05 Jan 2024 | 2,577.00 | 2,598.50 | 2,566.00 | 2,571.00 | 2,543.31 | 20,044,598 |
04 Jan 2024 | 2,610.00 | 2,632.00 | 2,594.50 | 2,594.50 | 2,566.56 | 11,815,892 |
03 Jan 2024 | 2,572.50 | 2,600.50 | 2,554.50 | 2,593.00 | 2,565.07 | 13,649,356 |
02 Jan 2024 | 2,582.00 | 2,594.50 | 2,562.50 | 2,575.50 | 2,547.76 | 8,129,974 |
29 Dec 2023 | 2,542.00 | 2,571.50 | 2,521.50 | 2,571.50 | 2,543.80 | 3,288,599 |
28 Dec 2023 | 2,548.50 | 2,565.55 | 2,538.00 | 2,549.00 | 2,521.55 | 5,805,909 |
27 Dec 2023 | 2,567.50 | 2,585.50 | 2,551.00 | 2,556.00 | 2,528.47 | 5,772,822 |
22 Dec 2023 | 2,559.50 | 2,577.50 | 2,555.00 | 2,566.50 | 2,538.86 | 3,698,032 |
21 Dec 2023 | 2,556.00 | 2,576.00 | 2,545.00 | 2,557.00 | 2,529.46 | 13,029,100 |
20 Dec 2023 | 2,565.00 | 2,659.15 | 2,561.00 | 2,581.00 | 2,553.20 | 15,147,039 |
19 Dec 2023 | 2,517.50 | 2,552.50 | 2,500.00 | 2,542.50 | 2,515.12 | 23,359,137 |
18 Dec 2023 | 2,500.00 | 2,550.10 | 2,485.00 | 2,537.00 | 2,509.67 | 7,274,796 |
15 Dec 2023 | 2,533.50 | 2,552.00 | 2,495.50 | 2,503.00 | 2,476.04 | 25,836,004 |
14 Dec 2023 | 2,504.50 | 2,533.50 | 2,493.50 | 2,520.00 | 2,492.86 | 28,363,345 |
13 Dec 2023 | 2,483.50 | 2,514.00 | 2,468.50 | 2,494.00 | 2,467.14 | 18,312,047 |
12 Dec 2023 | 2,516.00 | 2,542.00 | 2,499.00 | 2,499.00 | 2,472.08 | 10,775,615 |
11 Dec 2023 | 2,525.50 | 2,530.50 | 2,498.00 | 2,516.50 | 2,489.40 | 16,355,109 |
08 Dec 2023 | 2,490.50 | 2,525.50 | 2,466.00 | 2,520.50 | 2,493.35 | 9,165,537 |
07 Dec 2023 | 2,485.00 | 2,494.50 | 2,469.50 | 2,481.00 | 2,454.28 | 11,443,038 |
06 Dec 2023 | 2,526.00 | 2,541.50 | 2,490.00 | 2,490.00 | 2,463.18 | 35,924,846 |
05 Dec 2023 | 2,522.00 | 2,552.00 | 2,508.00 | 2,526.00 | 2,498.79 | 15,868,046 |
04 Dec 2023 | 2,527.50 | 2,583.50 | 2,504.50 | 2,536.50 | 2,509.18 | 23,212,596 |
01 Dec 2023 | 2,578.50 | 2,595.50 | 2,540.00 | 2,568.00 | 2,540.34 | 8,271,247 |
30 Nov 2023 | 2,553.00 | 2,621.50 | 2,544.50 | 2,560.00 | 2,532.43 | 24,157,147 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |