Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1,890.00 | 1,890.00 | 1,840.00 | 1,840.00 | 1,840.00 | 506 |
18 Apr 2024 | 1,905.00 | 1,905.00 | 1,850.00 | 1,850.00 | 1,850.00 | 115 |
17 Apr 2024 | 1,910.00 | 1,910.00 | 1,840.00 | 1,862.50 | 1,862.50 | 1,473 |
16 Apr 2024 | 1,825.00 | 1,870.00 | 1,825.00 | 1,860.00 | 1,860.00 | 790 |
15 Apr 2024 | 1,825.00 | 1,895.00 | 1,825.00 | 1,830.00 | 1,830.00 | 2,438 |
12 Apr 2024 | 1,825.00 | 1,850.00 | 1,789.80 | 1,845.00 | 1,845.00 | 1,441 |
11 Apr 2024 | 1,850.00 | 1,960.00 | 1,795.00 | 1,820.00 | 1,820.00 | 24,611 |
10 Apr 2024 | 1,820.00 | 1,846.69 | 1,819.22 | 1,835.00 | 1,835.00 | 2,926 |
09 Apr 2024 | 1,870.00 | 1,900.00 | 1,827.20 | 1,835.00 | 1,835.00 | 904 |
08 Apr 2024 | 1,870.00 | 1,875.00 | 1,858.40 | 1,875.00 | 1,875.00 | 936 |
05 Apr 2024 | 1,810.00 | 1,870.00 | 1,810.00 | 1,870.00 | 1,870.00 | 1,560 |
04 Apr 2024 | 1,805.00 | 1,833.03 | 1,815.00 | 1,815.00 | 1,815.00 | 4,522 |
03 Apr 2024 | 1,870.00 | 1,870.00 | 1,765.00 | 1,830.00 | 1,830.00 | 2,221 |
02 Apr 2024 | 1,875.00 | 1,875.00 | 1,805.00 | 1,865.00 | 1,865.00 | 4,459 |
28 Mar 2024 | 1,800.00 | 1,875.00 | 1,782.18 | 1,875.00 | 1,875.00 | 6,063 |
27 Mar 2024 | 1,820.00 | 1,840.00 | 1,800.00 | 1,835.00 | 1,835.00 | 1,272 |
26 Mar 2024 | 1,800.00 | 1,845.00 | 1,800.00 | 1,815.00 | 1,815.00 | 2,010 |
25 Mar 2024 | 1,750.00 | 1,840.00 | 1,750.00 | 1,825.00 | 1,825.00 | 15,958 |
22 Mar 2024 | 1,850.00 | 1,850.00 | 1,790.00 | 1,810.00 | 1,810.00 | 19,078 |
21 Mar 2024 | 1,860.00 | 1,860.00 | 1,810.00 | 1,810.00 | 1,810.00 | 2,977 |
20 Mar 2024 | 1,850.00 | 1,850.00 | 1,765.00 | 1,800.00 | 1,800.00 | 1,468 |
19 Mar 2024 | 1,820.00 | 1,830.00 | 1,779.50 | 1,830.00 | 1,830.00 | 3,857 |
18 Mar 2024 | 1,855.00 | 1,858.20 | 1,805.00 | 1,820.00 | 1,820.00 | 2,063 |
15 Mar 2024 | 1,830.00 | 1,850.00 | 1,830.00 | 1,850.00 | 1,850.00 | 1,732 |
14 Mar 2024 | 1,875.00 | 1,875.00 | 1,810.00 | 1,830.00 | 1,830.00 | 1,962 |
13 Mar 2024 | 1,830.00 | 1,830.00 | 1,805.00 | 1,805.00 | 1,805.00 | 4,626 |
12 Mar 2024 | 1,815.00 | 1,852.50 | 1,810.00 | 1,845.00 | 1,845.00 | 5,416 |
11 Mar 2024 | 1,810.00 | 1,880.00 | 1,803.00 | 1,825.00 | 1,825.00 | 5,856 |
08 Mar 2024 | 1,850.00 | 1,850.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,733 |
07 Mar 2024 | 1,885.00 | 1,885.00 | 1,810.00 | 1,860.00 | 1,860.00 | 2,206 |
06 Mar 2024 | 1,855.00 | 1,900.00 | 1,810.00 | 1,900.00 | 1,900.00 | 1,709 |
05 Mar 2024 | 1,880.00 | 1,880.00 | 1,825.00 | 1,855.00 | 1,855.00 | 3,439 |
04 Mar 2024 | 1,820.00 | 1,900.00 | 1,820.00 | 1,837.50 | 1,837.50 | 3,835 |
01 Mar 2024 | 1,840.00 | 1,860.00 | 1,820.00 | 1,830.00 | 1,830.00 | 4,623 |
29 Feb 2024 | 1,850.00 | 1,900.00 | 1,810.00 | 1,840.00 | 1,840.00 | 5,655 |
28 Feb 2024 | 1,900.00 | 1,900.00 | 1,810.00 | 1,810.00 | 1,810.00 | 3,219 |
27 Feb 2024 | 1,900.00 | 1,900.00 | 1,800.00 | 1,830.00 | 1,830.00 | 2,095 |
26 Feb 2024 | 1,850.00 | 1,885.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2,050 |
23 Feb 2024 | 1,860.00 | 1,860.00 | 1,800.00 | 1,830.00 | 1,830.00 | 7,968 |
22 Feb 2024 | 1,890.00 | 1,890.00 | 1,805.25 | 1,840.00 | 1,840.00 | 2,114 |
21 Feb 2024 | 1,875.00 | 1,915.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,331 |
20 Feb 2024 | 1,835.00 | 1,875.00 | 1,800.00 | 1,862.50 | 1,862.50 | 1,528 |
19 Feb 2024 | 1,920.00 | 1,920.00 | 1,850.00 | 1,850.00 | 1,850.00 | 5,706 |
16 Feb 2024 | 1,920.00 | 1,920.00 | 1,875.00 | 1,895.00 | 1,895.00 | 2,547 |
15 Feb 2024 | 1,900.00 | 1,973.20 | 1,860.00 | 1,910.00 | 1,910.00 | 4,096 |
15 Feb 2024 | 35 Dividend | |||||
14 Feb 2024 | 1,920.00 | 1,950.00 | 1,874.40 | 1,905.00 | 1,870.00 | 3,500 |
13 Feb 2024 | 1,930.00 | 1,975.00 | 1,930.00 | 1,945.00 | 1,909.27 | 3,529 |
12 Feb 2024 | 1,950.00 | 1,950.00 | 1,905.00 | 1,925.00 | 1,889.63 | 4,585 |
09 Feb 2024 | 1,920.00 | 1,950.00 | 1,850.00 | 1,935.00 | 1,899.45 | 24,784 |
08 Feb 2024 | 2,000.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,061.42 | 1,784 |
07 Feb 2024 | 2,080.00 | 2,130.00 | 1,985.00 | 1,985.00 | 1,948.53 | 5,572 |
06 Feb 2024 | 2,010.00 | 2,100.00 | 2,010.00 | 2,080.00 | 2,041.78 | 5,278 |
05 Feb 2024 | 2,060.00 | 2,093.20 | 1,999.10 | 2,010.00 | 1,973.07 | 3,358 |
02 Feb 2024 | 2,000.00 | 2,073.20 | 2,000.00 | 2,060.00 | 2,022.15 | 1,242 |
01 Feb 2024 | 2,090.00 | 2,090.00 | 2,028.81 | 2,090.00 | 2,051.60 | 1,942 |
31 Jan 2024 | 2,010.00 | 2,060.00 | 2,000.00 | 2,060.00 | 2,022.15 | 17,038 |
30 Jan 2024 | 2,100.00 | 2,100.00 | 2,020.00 | 2,020.00 | 1,982.89 | 3,287 |
29 Jan 2024 | 2,073.03 | 2,094.57 | 2,073.03 | 2,080.00 | 2,041.78 | 187 |
26 Jan 2024 | 2,190.00 | 2,190.00 | 2,060.00 | 2,060.00 | 2,022.15 | 1,140 |
25 Jan 2024 | 2,090.00 | 2,091.81 | 2,060.00 | 2,075.00 | 2,036.88 | 4,009 |
24 Jan 2024 | 2,110.00 | 2,110.00 | 2,090.01 | 2,100.00 | 2,061.42 | 5,568 |
23 Jan 2024 | 2,110.00 | 2,190.00 | 2,081.00 | 2,190.00 | 2,149.76 | 1,620 |
22 Jan 2024 | 2,150.00 | 2,150.00 | 2,095.80 | 2,110.00 | 2,071.23 | 7,624 |
19 Jan 2024 | 2,100.00 | 2,190.00 | 2,094.50 | 2,190.00 | 2,149.76 | 1,391 |
18 Jan 2024 | 2,120.00 | 2,150.00 | 2,060.00 | 2,060.00 | 2,022.15 | 2,629 |
17 Jan 2024 | 2,220.00 | 2,220.00 | 2,054.31 | 2,100.00 | 2,061.42 | 2,924 |
16 Jan 2024 | 2,170.00 | 2,170.00 | 2,100.00 | 2,130.00 | 2,090.87 | 3,539 |
15 Jan 2024 | 2,125.00 | 2,240.00 | 2,110.00 | 2,175.00 | 2,135.04 | 288 |
12 Jan 2024 | 2,190.00 | 2,190.00 | 2,100.00 | 2,100.00 | 2,061.42 | 1,138 |
11 Jan 2024 | 2,190.00 | 2,200.00 | 2,160.00 | 2,200.00 | 2,159.58 | 4,249 |
10 Jan 2024 | 2,170.00 | 2,225.30 | 2,170.00 | 2,195.00 | 2,154.67 | 7,068 |
09 Jan 2024 | 2,230.00 | 2,240.00 | 2,178.40 | 2,200.00 | 2,159.58 | 349 |
08 Jan 2024 | 2,190.00 | 2,200.00 | 2,146.42 | 2,200.00 | 2,159.58 | 1,627 |
05 Jan 2024 | 2,230.00 | 2,240.00 | 2,090.00 | 2,240.00 | 2,198.85 | 2,442 |
04 Jan 2024 | 2,110.00 | 2,240.00 | 2,098.00 | 2,240.00 | 2,198.85 | 2,000 |
03 Jan 2024 | 2,160.00 | 2,184.00 | 2,126.29 | 2,180.00 | 2,139.95 | 2,100 |
02 Jan 2024 | 2,150.00 | 2,197.50 | 2,100.00 | 2,155.00 | 2,115.41 | 689 |
29 Dec 2023 | 2,190.00 | 2,200.00 | 2,080.00 | 2,185.00 | 2,144.86 | 3,055 |
28 Dec 2023 | 2,180.00 | 2,198.99 | 2,080.00 | 2,190.00 | 2,149.76 | 2,582 |
27 Dec 2023 | 2,170.00 | 2,200.00 | 2,140.00 | 2,175.00 | 2,135.04 | 1,783 |
22 Dec 2023 | 2,130.00 | 2,160.00 | 2,130.00 | 2,170.00 | 2,130.13 | 159 |
21 Dec 2023 | 2,160.00 | 2,170.00 | 2,080.00 | 2,160.00 | 2,120.31 | 7,482 |
20 Dec 2023 | 2,100.00 | 2,144.00 | 2,079.00 | 2,130.00 | 2,090.87 | 2,630 |
19 Dec 2023 | 2,100.00 | 2,100.00 | 2,069.00 | 2,100.00 | 2,061.42 | 4,297 |
18 Dec 2023 | 2,100.00 | 2,166.15 | 2,090.00 | 2,090.00 | 2,051.60 | 1,555 |
15 Dec 2023 | 2,070.00 | 2,162.70 | 2,050.00 | 2,100.00 | 2,061.42 | 1,559 |
14 Dec 2023 | 2,090.00 | 2,134.00 | 2,050.00 | 2,100.00 | 2,061.42 | 17,602 |
13 Dec 2023 | 2,100.00 | 2,144.00 | 2,060.00 | 2,080.00 | 2,041.78 | 8,574 |
12 Dec 2023 | 2,250.00 | 2,290.00 | 2,020.00 | 2,040.00 | 2,002.52 | 37,761 |
11 Dec 2023 | 2,280.00 | 2,290.00 | 2,280.00 | 2,290.00 | 2,247.93 | 1,002 |
08 Dec 2023 | 2,270.00 | 2,280.00 | 2,250.00 | 2,275.00 | 2,233.20 | 685 |
07 Dec 2023 | 2,280.00 | 2,280.00 | 2,230.00 | 2,265.00 | 2,223.39 | 632 |
06 Dec 2023 | 2,230.00 | 2,280.00 | 2,225.00 | 2,280.00 | 2,238.11 | 2,512 |
05 Dec 2023 | 2,230.00 | 2,230.00 | 2,180.00 | 2,230.00 | 2,189.03 | 319 |
04 Dec 2023 | 2,150.00 | 2,204.00 | 2,150.00 | 2,160.00 | 2,120.31 | 1,712 |
01 Dec 2023 | 2,150.00 | 2,244.80 | 2,150.00 | 2,150.00 | 2,110.50 | 4,248 |
30 Nov 2023 | 2,270.00 | 2,270.00 | 2,130.00 | 2,130.00 | 2,090.87 | 1,425 |
29 Nov 2023 | 2,180.00 | 2,250.00 | 2,170.00 | 2,170.00 | 2,130.13 | 957 |
28 Nov 2023 | 2,180.00 | 2,242.00 | 2,180.00 | 2,180.00 | 2,139.95 | 1,581 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |