Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 3,350.00 | 3,360.00 | 3,295.00 | 3,300.00 | 3,300.00 | 119,600 |
07 May 2024 | 3,320.00 | 3,370.00 | 3,290.00 | 3,355.00 | 3,355.00 | 204,100 |
02 May 2024 | 3,285.00 | 3,290.00 | 3,225.00 | 3,265.00 | 3,265.00 | 184,100 |
01 May 2024 | 3,290.00 | 3,320.00 | 3,275.00 | 3,300.00 | 3,300.00 | 131,600 |
30 Apr 2024 | 3,395.00 | 3,400.00 | 3,280.00 | 3,330.00 | 3,330.00 | 231,400 |
26 Apr 2024 | 3,300.00 | 3,355.00 | 3,275.00 | 3,335.00 | 3,335.00 | 200,000 |
25 Apr 2024 | 3,360.00 | 3,385.00 | 3,290.00 | 3,310.00 | 3,310.00 | 208,100 |
24 Apr 2024 | 3,410.00 | 3,435.00 | 3,370.00 | 3,425.00 | 3,425.00 | 130,600 |
23 Apr 2024 | 3,380.00 | 3,430.00 | 3,315.00 | 3,370.00 | 3,370.00 | 157,100 |
22 Apr 2024 | 3,350.00 | 3,385.00 | 3,300.00 | 3,370.00 | 3,370.00 | 184,200 |
19 Apr 2024 | 3,350.00 | 3,390.00 | 3,245.00 | 3,325.00 | 3,325.00 | 270,100 |
18 Apr 2024 | 3,360.00 | 3,440.00 | 3,355.00 | 3,375.00 | 3,375.00 | 118,300 |
17 Apr 2024 | 3,465.00 | 3,475.00 | 3,335.00 | 3,390.00 | 3,390.00 | 327,300 |
16 Apr 2024 | 3,525.00 | 3,535.00 | 3,465.00 | 3,495.00 | 3,495.00 | 157,000 |
15 Apr 2024 | 3,510.00 | 3,565.00 | 3,460.00 | 3,560.00 | 3,560.00 | 162,600 |
12 Apr 2024 | 3,575.00 | 3,600.00 | 3,515.00 | 3,550.00 | 3,550.00 | 163,700 |
11 Apr 2024 | 3,520.00 | 3,570.00 | 3,490.00 | 3,560.00 | 3,560.00 | 171,400 |
10 Apr 2024 | 3,560.00 | 3,615.00 | 3,535.00 | 3,590.00 | 3,590.00 | 187,100 |
09 Apr 2024 | 3,530.00 | 3,605.00 | 3,515.00 | 3,555.00 | 3,555.00 | 116,000 |
08 Apr 2024 | 3,530.00 | 3,560.00 | 3,485.00 | 3,505.00 | 3,505.00 | 167,200 |
05 Apr 2024 | 3,500.00 | 3,590.00 | 3,475.00 | 3,535.00 | 3,535.00 | 150,500 |
04 Apr 2024 | 3,540.00 | 3,565.00 | 3,485.00 | 3,530.00 | 3,530.00 | 167,000 |
03 Apr 2024 | 3,500.00 | 3,565.00 | 3,455.00 | 3,520.00 | 3,520.00 | 175,800 |
02 Apr 2024 | 3,590.00 | 3,605.00 | 3,515.00 | 3,540.00 | 3,540.00 | 201,800 |
01 Apr 2024 | 3,685.00 | 3,685.00 | 3,580.00 | 3,590.00 | 3,590.00 | 172,100 |
29 Mar 2024 | 3,525.00 | 3,640.00 | 3,520.00 | 3,625.00 | 3,625.00 | 142,000 |
28 Mar 2024 | 3,475.00 | 3,560.00 | 3,470.00 | 3,525.00 | 3,525.00 | 152,500 |
28 Mar 2024 | 93.03 Dividend | |||||
27 Mar 2024 | 3,535.00 | 3,600.00 | 3,495.00 | 3,555.00 | 3,461.97 | 151,700 |
26 Mar 2024 | 3,560.00 | 3,630.00 | 3,525.00 | 3,535.00 | 3,442.49 | 179,800 |
25 Mar 2024 | 3,585.00 | 3,600.00 | 3,550.00 | 3,555.00 | 3,461.97 | 218,300 |
22 Mar 2024 | 3,615.00 | 3,615.00 | 3,535.00 | 3,595.00 | 3,500.92 | 183,600 |
21 Mar 2024 | 3,600.00 | 3,625.00 | 3,575.00 | 3,610.00 | 3,515.53 | 215,500 |
19 Mar 2024 | 3,645.00 | 3,645.00 | 3,560.00 | 3,600.00 | 3,505.79 | 198,500 |
18 Mar 2024 | 3,680.00 | 3,720.00 | 3,635.00 | 3,670.00 | 3,573.96 | 289,400 |
15 Mar 2024 | 3,510.00 | 3,650.00 | 3,485.00 | 3,620.00 | 3,525.27 | 329,400 |
14 Mar 2024 | 3,585.00 | 3,590.00 | 3,465.00 | 3,540.00 | 3,447.36 | 291,700 |
13 Mar 2024 | 3,660.00 | 3,675.00 | 3,530.00 | 3,580.00 | 3,486.32 | 295,200 |
12 Mar 2024 | 3,585.00 | 3,700.00 | 3,575.00 | 3,675.00 | 3,578.83 | 194,700 |
11 Mar 2024 | 3,570.00 | 3,670.00 | 3,570.00 | 3,620.00 | 3,525.27 | 191,500 |
08 Mar 2024 | 3,610.00 | 3,695.00 | 3,585.00 | 3,660.00 | 3,564.22 | 242,900 |
07 Mar 2024 | 3,735.00 | 3,740.00 | 3,615.00 | 3,640.00 | 3,544.75 | 231,400 |
06 Mar 2024 | 3,670.00 | 3,770.00 | 3,660.00 | 3,695.00 | 3,598.31 | 313,700 |
05 Mar 2024 | 3,555.00 | 3,710.00 | 3,545.00 | 3,670.00 | 3,573.96 | 325,100 |
04 Mar 2024 | 3,570.00 | 3,575.00 | 3,515.00 | 3,565.00 | 3,471.71 | 188,500 |
01 Mar 2024 | 3,515.00 | 3,600.00 | 3,510.00 | 3,550.00 | 3,457.10 | 318,500 |
29 Feb 2024 | 3,480.00 | 3,575.00 | 3,480.00 | 3,510.00 | 3,418.15 | 430,100 |
28 Feb 2024 | 3,390.00 | 3,505.00 | 3,385.00 | 3,445.00 | 3,354.85 | 286,400 |
27 Feb 2024 | 3,365.00 | 3,425.00 | 3,300.00 | 3,410.00 | 3,320.76 | 232,700 |
26 Feb 2024 | 3,335.00 | 3,385.00 | 3,260.00 | 3,350.00 | 3,262.33 | 320,300 |
22 Feb 2024 | 3,325.00 | 3,330.00 | 3,250.00 | 3,325.00 | 3,237.99 | 310,600 |
21 Feb 2024 | 3,415.00 | 3,435.00 | 3,295.00 | 3,345.00 | 3,257.47 | 319,700 |
20 Feb 2024 | 3,365.00 | 3,440.00 | 3,315.00 | 3,380.00 | 3,291.55 | 880,100 |
19 Feb 2024 | 3,015.00 | 3,280.00 | 3,015.00 | 3,225.00 | 3,140.61 | 632,600 |
16 Feb 2024 | 3,080.00 | 3,080.00 | 2,933.00 | 2,995.00 | 2,916.62 | 670,400 |
15 Feb 2024 | 3,205.00 | 3,220.00 | 2,934.00 | 3,025.00 | 2,945.84 | 1,102,100 |
14 Feb 2024 | 3,320.00 | 3,400.00 | 3,190.00 | 3,200.00 | 3,116.26 | 683,900 |
13 Feb 2024 | 3,150.00 | 3,350.00 | 3,125.00 | 3,325.00 | 3,237.99 | 2,113,300 |
09 Feb 2024 | 2,491.00 | 2,997.00 | 2,453.00 | 2,997.00 | 2,918.57 | 512,900 |
08 Feb 2024 | 2,442.00 | 2,511.00 | 2,403.00 | 2,497.00 | 2,431.66 | 358,000 |
07 Feb 2024 | 2,440.00 | 2,502.00 | 2,422.00 | 2,490.00 | 2,424.84 | 445,000 |
06 Feb 2024 | 2,450.00 | 2,466.00 | 2,413.00 | 2,452.00 | 2,387.83 | 138,100 |
05 Feb 2024 | 2,443.00 | 2,476.00 | 2,425.00 | 2,456.00 | 2,391.73 | 296,100 |
02 Feb 2024 | 2,430.00 | 2,445.00 | 2,395.00 | 2,425.00 | 2,361.54 | 290,900 |
01 Feb 2024 | 2,345.00 | 2,437.00 | 2,343.00 | 2,385.00 | 2,322.59 | 214,500 |
31 Jan 2024 | 2,372.00 | 2,392.00 | 2,337.00 | 2,392.00 | 2,329.40 | 143,100 |
30 Jan 2024 | 2,423.00 | 2,445.00 | 2,402.00 | 2,404.00 | 2,341.09 | 122,200 |
29 Jan 2024 | 2,370.00 | 2,422.00 | 2,341.00 | 2,417.00 | 2,353.75 | 215,500 |
26 Jan 2024 | 2,403.00 | 2,455.00 | 2,379.00 | 2,381.00 | 2,318.69 | 255,100 |
25 Jan 2024 | 2,293.00 | 2,465.00 | 2,281.00 | 2,420.00 | 2,356.67 | 492,500 |
24 Jan 2024 | 2,315.00 | 2,349.00 | 2,273.00 | 2,316.00 | 2,255.39 | 255,000 |
23 Jan 2024 | 2,339.00 | 2,368.00 | 2,315.00 | 2,330.00 | 2,269.03 | 427,100 |
22 Jan 2024 | 2,212.00 | 2,292.00 | 2,212.00 | 2,239.00 | 2,180.41 | 320,400 |
19 Jan 2024 | 2,100.00 | 2,192.00 | 2,095.00 | 2,190.00 | 2,132.69 | 290,100 |
18 Jan 2024 | 2,100.00 | 2,110.00 | 2,062.00 | 2,075.00 | 2,020.70 | 391,400 |
17 Jan 2024 | 2,192.00 | 2,215.00 | 2,130.00 | 2,130.00 | 2,074.26 | 350,700 |
16 Jan 2024 | 2,291.00 | 2,291.00 | 2,215.00 | 2,219.00 | 2,160.93 | 237,100 |
15 Jan 2024 | 2,320.00 | 2,321.00 | 2,270.00 | 2,270.00 | 2,210.60 | 39,000 |
12 Jan 2024 | 2,348.00 | 2,366.00 | 2,300.00 | 2,324.00 | 2,263.18 | 310,100 |
11 Jan 2024 | 2,323.00 | 2,353.00 | 2,264.00 | 2,349.00 | 2,287.53 | 353,100 |
10 Jan 2024 | 2,334.00 | 2,334.00 | 2,289.00 | 2,315.00 | 2,254.42 | 271,500 |
09 Jan 2024 | 2,331.00 | 2,347.00 | 2,302.00 | 2,335.00 | 2,273.90 | 279,000 |
05 Jan 2024 | 2,367.00 | 2,370.00 | 2,305.00 | 2,310.00 | 2,249.55 | 323,900 |
04 Jan 2024 | 2,406.00 | 2,431.00 | 2,366.00 | 2,404.00 | 2,341.09 | 168,800 |
29 Dec 2023 | 2,426.00 | 2,446.00 | 2,403.00 | 2,444.00 | 2,380.04 | 153,900 |
28 Dec 2023 | 2,421.00 | 2,446.00 | 2,384.00 | 2,446.00 | 2,381.99 | 188,100 |
27 Dec 2023 | 2,395.00 | 2,435.00 | 2,389.00 | 2,431.00 | 2,367.38 | 343,900 |
26 Dec 2023 | 2,359.00 | 2,458.00 | 2,320.00 | 2,363.00 | 2,301.16 | 444,000 |
25 Dec 2023 | 2,419.00 | 2,419.00 | 2,325.00 | 2,368.00 | 2,306.03 | 266,400 |
22 Dec 2023 | 2,335.00 | 2,402.00 | 2,335.00 | 2,385.00 | 2,322.59 | 372,600 |
21 Dec 2023 | 2,240.00 | 2,345.00 | 2,230.00 | 2,330.00 | 2,269.03 | 369,300 |
20 Dec 2023 | 2,284.00 | 2,315.00 | 2,267.00 | 2,287.00 | 2,227.15 | 384,100 |
19 Dec 2023 | 2,189.00 | 2,258.00 | 2,187.00 | 2,258.00 | 2,198.91 | 317,600 |
18 Dec 2023 | 2,137.00 | 2,207.00 | 2,098.00 | 2,191.00 | 2,133.66 | 416,100 |
15 Dec 2023 | 2,139.00 | 2,192.00 | 2,110.00 | 2,176.00 | 2,119.06 | 452,200 |
14 Dec 2023 | 2,175.00 | 2,183.00 | 2,136.00 | 2,143.00 | 2,086.92 | 275,200 |
13 Dec 2023 | 2,182.00 | 2,202.00 | 2,142.00 | 2,181.00 | 2,123.93 | 382,400 |
12 Dec 2023 | 2,230.00 | 2,238.00 | 2,163.00 | 2,183.00 | 2,125.87 | 343,700 |
11 Dec 2023 | 2,148.00 | 2,248.00 | 2,148.00 | 2,205.00 | 2,147.30 | 523,400 |
08 Dec 2023 | 2,133.00 | 2,170.00 | 2,114.00 | 2,136.00 | 2,080.10 | 300,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |