Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2,636.25 | 2,655.00 | 2,614.50 | 2,621.05 | 2,621.05 | 348,452 |
29 Apr 2024 | 2,649.95 | 2,669.00 | 2,611.00 | 2,636.25 | 2,636.25 | 364,006 |
26 Apr 2024 | 2,625.00 | 2,659.00 | 2,621.00 | 2,640.80 | 2,640.80 | 345,768 |
25 Apr 2024 | 2,619.20 | 2,650.00 | 2,601.15 | 2,638.90 | 2,638.90 | 661,465 |
24 Apr 2024 | 2,634.90 | 2,659.30 | 2,610.00 | 2,619.20 | 2,619.20 | 383,408 |
23 Apr 2024 | 2,568.00 | 2,639.35 | 2,560.90 | 2,617.40 | 2,617.40 | 697,381 |
22 Apr 2024 | 2,552.95 | 2,574.95 | 2,531.70 | 2,565.10 | 2,565.10 | 301,008 |
19 Apr 2024 | 2,495.00 | 2,553.15 | 2,480.00 | 2,529.05 | 2,529.05 | 280,298 |
18 Apr 2024 | 2,537.90 | 2,573.95 | 2,517.05 | 2,529.95 | 2,529.95 | 566,417 |
16 Apr 2024 | 2,532.20 | 2,571.85 | 2,511.00 | 2,518.25 | 2,518.25 | 473,443 |
15 Apr 2024 | 2,580.00 | 2,618.00 | 2,526.75 | 2,557.35 | 2,557.35 | 672,725 |
12 Apr 2024 | 2,645.00 | 2,687.50 | 2,625.55 | 2,632.30 | 2,632.30 | 699,830 |
10 Apr 2024 | 2,586.00 | 2,687.50 | 2,565.75 | 2,645.55 | 2,645.55 | 1,068,326 |
09 Apr 2024 | 2,623.90 | 2,623.90 | 2,578.20 | 2,592.95 | 2,592.95 | 254,205 |
08 Apr 2024 | 2,600.00 | 2,617.95 | 2,555.65 | 2,607.20 | 2,607.20 | 286,273 |
05 Apr 2024 | 2,590.00 | 2,616.00 | 2,578.30 | 2,586.85 | 2,586.85 | 342,605 |
04 Apr 2024 | 2,629.95 | 2,637.50 | 2,583.60 | 2,591.50 | 2,591.50 | 319,548 |
03 Apr 2024 | 2,621.80 | 2,642.90 | 2,602.05 | 2,623.00 | 2,623.00 | 367,223 |
02 Apr 2024 | 2,632.85 | 2,662.95 | 2,600.05 | 2,621.80 | 2,621.80 | 1,308,354 |
01 Apr 2024 | 2,559.90 | 2,629.40 | 2,552.05 | 2,616.60 | 2,616.60 | 678,813 |
28 Mar 2024 | 2,516.45 | 2,574.90 | 2,503.30 | 2,560.25 | 2,560.25 | 520,691 |
27 Mar 2024 | 2,595.20 | 2,597.00 | 2,515.10 | 2,522.75 | 2,522.75 | 1,097,897 |
26 Mar 2024 | 2,553.00 | 2,598.00 | 2,546.00 | 2,580.00 | 2,580.00 | 687,251 |
22 Mar 2024 | 2,556.00 | 2,600.00 | 2,532.00 | 2,550.95 | 2,550.95 | 1,205,728 |
21 Mar 2024 | 2,478.00 | 2,549.85 | 2,469.10 | 2,538.35 | 2,538.35 | 1,316,007 |
20 Mar 2024 | 2,444.00 | 2,464.70 | 2,418.95 | 2,460.30 | 2,460.30 | 205,010 |
19 Mar 2024 | 2,477.85 | 2,480.00 | 2,400.60 | 2,432.85 | 2,432.85 | 380,710 |
18 Mar 2024 | 2,427.60 | 2,479.70 | 2,411.00 | 2,470.00 | 2,470.00 | 563,240 |
15 Mar 2024 | 2,430.00 | 2,449.90 | 2,404.40 | 2,428.55 | 2,428.55 | 378,516 |
14 Mar 2024 | 2,386.00 | 2,436.00 | 2,344.35 | 2,430.25 | 2,430.25 | 383,267 |
13 Mar 2024 | 2,429.85 | 2,462.00 | 2,375.10 | 2,386.00 | 2,386.00 | 442,261 |
12 Mar 2024 | 2,441.35 | 2,459.20 | 2,403.65 | 2,423.15 | 2,423.15 | 242,866 |
11 Mar 2024 | 2,472.00 | 2,491.00 | 2,423.60 | 2,455.50 | 2,455.50 | 436,096 |
07 Mar 2024 | 2,411.75 | 2,464.40 | 2,411.75 | 2,450.05 | 2,450.05 | 653,987 |
06 Mar 2024 | 2,398.00 | 2,416.00 | 2,364.05 | 2,411.70 | 2,411.70 | 232,307 |
05 Mar 2024 | 2,376.05 | 2,412.40 | 2,373.60 | 2,391.30 | 2,391.30 | 241,360 |
04 Mar 2024 | 2,394.05 | 2,403.00 | 2,367.20 | 2,376.00 | 2,376.00 | 139,551 |
01 Mar 2024 | 2,389.65 | 2,409.90 | 2,380.50 | 2,397.35 | 2,397.35 | 282,374 |
29 Feb 2024 | 2,370.05 | 2,398.90 | 2,341.90 | 2,389.65 | 2,389.65 | 565,867 |
28 Feb 2024 | 2,396.60 | 2,404.95 | 2,354.95 | 2,371.00 | 2,371.00 | 429,664 |
27 Feb 2024 | 2,400.55 | 2,429.55 | 2,364.00 | 2,392.75 | 2,392.75 | 442,182 |
26 Feb 2024 | 2,393.95 | 2,410.00 | 2,373.75 | 2,400.55 | 2,400.55 | 243,435 |
23 Feb 2024 | 2,418.00 | 2,419.00 | 2,381.75 | 2,385.80 | 2,385.80 | 114,496 |
22 Feb 2024 | 2,408.95 | 2,418.55 | 2,367.10 | 2,409.00 | 2,409.00 | 203,280 |
21 Feb 2024 | 2,399.00 | 2,423.55 | 2,384.35 | 2,398.95 | 2,398.95 | 881,154 |
20 Feb 2024 | 2,347.05 | 2,389.00 | 2,325.30 | 2,383.20 | 2,383.20 | 451,789 |
19 Feb 2024 | 2,380.00 | 2,380.95 | 2,344.45 | 2,347.05 | 2,347.05 | 166,063 |
16 Feb 2024 | 2,355.75 | 2,403.00 | 2,351.75 | 2,380.10 | 2,380.10 | 383,890 |
15 Feb 2024 | 2,370.00 | 2,375.00 | 2,346.70 | 2,350.55 | 2,350.55 | 211,040 |
14 Feb 2024 | 2,314.05 | 2,364.00 | 2,297.70 | 2,358.15 | 2,358.15 | 389,910 |
13 Feb 2024 | 2,299.00 | 2,326.95 | 2,258.25 | 2,323.35 | 2,323.35 | 297,034 |
12 Feb 2024 | 2,303.00 | 2,322.35 | 2,266.70 | 2,286.50 | 2,286.50 | 163,430 |
09 Feb 2024 | 2,304.00 | 2,307.00 | 2,263.90 | 2,298.55 | 2,298.55 | 209,506 |
08 Feb 2024 | 2,299.95 | 2,326.20 | 2,283.05 | 2,295.90 | 2,295.90 | 240,843 |
07 Feb 2024 | 2,295.05 | 2,309.00 | 2,263.05 | 2,295.05 | 2,295.05 | 1,464,373 |
07 Feb 2024 | 3.6 Dividend | |||||
06 Feb 2024 | 2,250.00 | 2,293.20 | 2,249.20 | 2,283.75 | 2,280.15 | 529,792 |
05 Feb 2024 | 2,315.00 | 2,315.35 | 2,245.00 | 2,251.10 | 2,247.55 | 429,402 |
02 Feb 2024 | 2,324.90 | 2,325.00 | 2,302.00 | 2,318.65 | 2,314.99 | 701,436 |
01 Feb 2024 | 2,320.00 | 2,324.95 | 2,279.00 | 2,308.45 | 2,304.81 | 1,374,086 |
31 Jan 2024 | 2,215.00 | 2,333.20 | 2,215.00 | 2,325.10 | 2,321.43 | 2,855,586 |
30 Jan 2024 | 2,250.00 | 2,263.25 | 2,210.00 | 2,222.35 | 2,218.85 | 365,829 |
29 Jan 2024 | 2,270.00 | 2,282.00 | 2,230.00 | 2,246.60 | 2,243.06 | 901,880 |
25 Jan 2024 | 2,296.00 | 2,302.00 | 2,263.40 | 2,268.90 | 2,265.32 | 432,584 |
24 Jan 2024 | 2,271.90 | 2,299.40 | 2,255.50 | 2,284.95 | 2,281.35 | 485,502 |
23 Jan 2024 | 2,294.95 | 2,295.95 | 2,235.50 | 2,254.05 | 2,250.50 | 463,257 |
19 Jan 2024 | 2,315.00 | 2,342.80 | 2,297.60 | 2,309.00 | 2,305.36 | 514,147 |
18 Jan 2024 | 2,316.60 | 2,317.00 | 2,261.15 | 2,294.05 | 2,290.43 | 328,660 |
17 Jan 2024 | 2,348.85 | 2,359.90 | 2,305.00 | 2,309.60 | 2,305.96 | 323,931 |
16 Jan 2024 | 2,350.00 | 2,368.40 | 2,343.75 | 2,358.15 | 2,354.43 | 471,010 |
15 Jan 2024 | 2,351.70 | 2,351.70 | 2,320.70 | 2,347.20 | 2,343.50 | 452,044 |
12 Jan 2024 | 2,340.00 | 2,370.00 | 2,331.00 | 2,343.95 | 2,340.26 | 570,104 |
11 Jan 2024 | 2,305.00 | 2,330.00 | 2,295.00 | 2,325.25 | 2,321.58 | 310,878 |
10 Jan 2024 | 2,311.00 | 2,319.45 | 2,281.00 | 2,294.90 | 2,291.28 | 685,064 |
09 Jan 2024 | 2,397.80 | 2,420.75 | 2,304.65 | 2,311.35 | 2,307.71 | 938,885 |
08 Jan 2024 | 2,468.00 | 2,478.95 | 2,385.00 | 2,395.70 | 2,391.92 | 495,983 |
05 Jan 2024 | 2,511.00 | 2,522.90 | 2,461.00 | 2,480.60 | 2,476.69 | 644,040 |
04 Jan 2024 | 2,509.00 | 2,521.75 | 2,487.15 | 2,506.05 | 2,502.10 | 356,989 |
03 Jan 2024 | 2,488.15 | 2,525.00 | 2,464.85 | 2,506.35 | 2,502.40 | 527,559 |
02 Jan 2024 | 2,482.95 | 2,496.90 | 2,424.80 | 2,488.30 | 2,484.38 | 602,156 |
01 Jan 2024 | 2,488.75 | 2,497.45 | 2,460.00 | 2,467.70 | 2,463.81 | 158,733 |
29 Dec 2023 | 2,470.00 | 2,503.90 | 2,455.20 | 2,479.25 | 2,475.34 | 446,931 |
28 Dec 2023 | 2,466.00 | 2,485.45 | 2,460.85 | 2,466.80 | 2,462.91 | 277,494 |
27 Dec 2023 | 2,506.60 | 2,511.90 | 2,460.15 | 2,471.05 | 2,467.15 | 358,521 |
26 Dec 2023 | 2,463.90 | 2,529.00 | 2,461.30 | 2,491.05 | 2,487.12 | 923,702 |
22 Dec 2023 | 2,409.85 | 2,464.95 | 2,395.45 | 2,454.25 | 2,450.38 | 448,639 |
21 Dec 2023 | 2,360.00 | 2,407.85 | 2,344.60 | 2,396.00 | 2,392.22 | 241,109 |
20 Dec 2023 | 2,442.30 | 2,494.50 | 2,358.70 | 2,371.10 | 2,367.36 | 898,142 |
19 Dec 2023 | 2,445.00 | 2,448.60 | 2,415.00 | 2,430.15 | 2,426.32 | 249,747 |
18 Dec 2023 | 2,439.75 | 2,462.00 | 2,431.00 | 2,437.95 | 2,434.11 | 229,075 |
15 Dec 2023 | 2,415.00 | 2,477.00 | 2,415.00 | 2,439.75 | 2,435.90 | 621,693 |
14 Dec 2023 | 2,427.00 | 2,436.75 | 2,399.25 | 2,421.40 | 2,417.58 | 507,202 |
13 Dec 2023 | 2,395.00 | 2,416.00 | 2,378.00 | 2,411.55 | 2,407.75 | 501,631 |
12 Dec 2023 | 2,440.00 | 2,454.25 | 2,359.20 | 2,378.50 | 2,374.75 | 472,046 |
11 Dec 2023 | 2,425.00 | 2,455.00 | 2,415.60 | 2,431.75 | 2,427.92 | 768,537 |
08 Dec 2023 | 2,450.05 | 2,462.20 | 2,396.25 | 2,423.10 | 2,419.28 | 316,577 |
07 Dec 2023 | 2,460.00 | 2,460.00 | 2,435.85 | 2,442.20 | 2,438.35 | 651,430 |
06 Dec 2023 | 2,468.95 | 2,510.00 | 2,442.80 | 2,452.10 | 2,448.23 | 693,194 |
05 Dec 2023 | 2,427.95 | 2,478.25 | 2,423.35 | 2,455.45 | 2,451.58 | 941,927 |
04 Dec 2023 | 2,435.00 | 2,444.40 | 2,412.85 | 2,427.45 | 2,423.62 | 365,372 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |