Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,021.00 | 2,025.00 | 1,984.00 | 2,023.00 | 2,023.00 | 136,000 |
25 Apr 2024 | 2,044.00 | 2,055.00 | 2,021.00 | 2,021.00 | 2,021.00 | 123,900 |
24 Apr 2024 | 2,041.00 | 2,053.00 | 2,031.00 | 2,044.00 | 2,044.00 | 117,600 |
23 Apr 2024 | 2,037.00 | 2,047.00 | 2,029.00 | 2,038.00 | 2,038.00 | 98,000 |
22 Apr 2024 | 2,033.00 | 2,055.00 | 2,026.00 | 2,037.00 | 2,037.00 | 176,300 |
19 Apr 2024 | 2,010.00 | 2,034.00 | 1,981.00 | 1,985.00 | 1,985.00 | 146,100 |
18 Apr 2024 | 1,995.00 | 2,021.00 | 1,994.00 | 2,009.00 | 2,009.00 | 99,900 |
17 Apr 2024 | 2,011.00 | 2,017.00 | 1,986.00 | 1,995.00 | 1,995.00 | 116,100 |
16 Apr 2024 | 2,016.00 | 2,038.00 | 2,000.00 | 2,018.00 | 2,018.00 | 154,900 |
15 Apr 2024 | 2,000.00 | 2,039.00 | 1,990.00 | 2,030.00 | 2,030.00 | 154,800 |
12 Apr 2024 | 2,072.00 | 2,077.00 | 2,004.00 | 2,009.00 | 2,009.00 | 158,100 |
11 Apr 2024 | 2,035.00 | 2,057.00 | 2,017.00 | 2,057.00 | 2,057.00 | 110,200 |
10 Apr 2024 | 2,044.00 | 2,055.00 | 2,033.00 | 2,038.00 | 2,038.00 | 67,200 |
09 Apr 2024 | 2,040.00 | 2,054.00 | 2,024.00 | 2,044.00 | 2,044.00 | 97,300 |
08 Apr 2024 | 2,022.00 | 2,056.00 | 2,006.00 | 2,036.00 | 2,036.00 | 123,200 |
05 Apr 2024 | 2,009.00 | 2,030.00 | 1,998.00 | 2,013.00 | 2,013.00 | 123,900 |
04 Apr 2024 | 2,000.00 | 2,027.00 | 2,000.00 | 2,011.00 | 2,011.00 | 130,200 |
03 Apr 2024 | 1,982.00 | 2,008.00 | 1,979.00 | 2,000.00 | 2,000.00 | 154,800 |
02 Apr 2024 | 2,045.00 | 2,045.00 | 1,983.00 | 1,987.00 | 1,987.00 | 206,200 |
01 Apr 2024 | 2,128.00 | 2,129.00 | 2,052.00 | 2,052.00 | 2,052.00 | 163,400 |
29 Mar 2024 | 2,077.00 | 2,120.00 | 2,058.00 | 2,095.00 | 2,095.00 | 149,800 |
28 Mar 2024 | 2,046.00 | 2,074.00 | 2,022.00 | 2,050.00 | 2,050.00 | 170,500 |
27 Mar 2024 | 2,045.00 | 2,061.00 | 2,038.00 | 2,046.00 | 2,046.00 | 188,400 |
26 Mar 2024 | 2,020.00 | 2,040.00 | 2,011.00 | 2,027.00 | 2,027.00 | 152,400 |
25 Mar 2024 | 2,051.00 | 2,073.00 | 2,033.00 | 2,033.00 | 2,033.00 | 184,100 |
22 Mar 2024 | 2,047.00 | 2,058.00 | 2,028.00 | 2,047.00 | 2,047.00 | 192,300 |
21 Mar 2024 | 2,090.00 | 2,108.00 | 2,047.00 | 2,047.00 | 2,047.00 | 219,500 |
19 Mar 2024 | 2,094.00 | 2,098.00 | 2,056.00 | 2,089.00 | 2,089.00 | 194,000 |
18 Mar 2024 | 2,083.00 | 2,106.00 | 2,079.00 | 2,094.00 | 2,094.00 | 198,800 |
15 Mar 2024 | 2,088.00 | 2,117.00 | 2,073.00 | 2,076.00 | 2,076.00 | 257,400 |
14 Mar 2024 | 2,073.00 | 2,090.00 | 2,054.00 | 2,090.00 | 2,090.00 | 161,300 |
13 Mar 2024 | 2,136.00 | 2,145.00 | 2,077.00 | 2,083.00 | 2,083.00 | 205,800 |
12 Mar 2024 | 2,091.00 | 2,151.00 | 2,075.00 | 2,137.00 | 2,137.00 | 413,900 |
11 Mar 2024 | 2,014.00 | 2,071.00 | 2,007.00 | 2,068.00 | 2,068.00 | 230,000 |
08 Mar 2024 | 1,976.00 | 2,029.00 | 1,965.00 | 2,022.00 | 2,022.00 | 230,200 |
07 Mar 2024 | 2,042.00 | 2,042.00 | 2,008.00 | 2,017.00 | 2,017.00 | 176,100 |
06 Mar 2024 | 2,022.00 | 2,049.00 | 2,007.00 | 2,033.00 | 2,033.00 | 251,000 |
05 Mar 2024 | 2,069.00 | 2,080.00 | 2,027.00 | 2,033.00 | 2,033.00 | 304,400 |
04 Mar 2024 | 2,125.00 | 2,134.00 | 2,086.00 | 2,092.00 | 2,092.00 | 285,500 |
01 Mar 2024 | 2,187.00 | 2,188.00 | 2,101.00 | 2,126.00 | 2,126.00 | 328,200 |
29 Feb 2024 | 2,172.00 | 2,186.00 | 2,080.00 | 2,179.00 | 2,179.00 | 331,700 |
28 Feb 2024 | 2,180.00 | 2,215.00 | 2,173.00 | 2,182.00 | 2,182.00 | 188,800 |
27 Feb 2024 | 2,202.00 | 2,226.00 | 2,178.00 | 2,186.00 | 2,186.00 | 203,200 |
26 Feb 2024 | 2,223.00 | 2,250.00 | 2,197.00 | 2,201.00 | 2,201.00 | 222,500 |
22 Feb 2024 | 2,209.00 | 2,222.00 | 2,178.00 | 2,205.00 | 2,205.00 | 187,100 |
21 Feb 2024 | 2,197.00 | 2,211.00 | 2,168.00 | 2,186.00 | 2,186.00 | 107,700 |
20 Feb 2024 | 2,152.00 | 2,212.00 | 2,150.00 | 2,197.00 | 2,197.00 | 223,500 |
19 Feb 2024 | 2,130.00 | 2,154.00 | 2,108.00 | 2,141.00 | 2,141.00 | 202,000 |
16 Feb 2024 | 2,133.00 | 2,136.00 | 2,095.00 | 2,123.00 | 2,123.00 | 298,100 |
15 Feb 2024 | 2,257.00 | 2,257.00 | 2,125.00 | 2,128.00 | 2,128.00 | 383,000 |
14 Feb 2024 | 2,317.00 | 2,375.00 | 2,223.00 | 2,236.00 | 2,236.00 | 244,700 |
13 Feb 2024 | 2,340.00 | 2,343.00 | 2,278.00 | 2,304.00 | 2,304.00 | 353,200 |
09 Feb 2024 | 2,335.00 | 2,355.00 | 2,320.00 | 2,337.00 | 2,337.00 | 222,300 |
08 Feb 2024 | 2,329.00 | 2,354.00 | 2,300.00 | 2,334.00 | 2,334.00 | 127,200 |
07 Feb 2024 | 2,390.00 | 2,390.00 | 2,282.00 | 2,318.00 | 2,318.00 | 250,400 |
06 Feb 2024 | 2,375.00 | 2,416.00 | 2,355.00 | 2,393.00 | 2,393.00 | 232,500 |
05 Feb 2024 | 2,380.00 | 2,426.00 | 2,376.00 | 2,379.00 | 2,379.00 | 285,100 |
02 Feb 2024 | 2,319.00 | 2,379.00 | 2,310.00 | 2,353.00 | 2,353.00 | 250,400 |
01 Feb 2024 | 2,288.00 | 2,332.00 | 2,272.00 | 2,327.00 | 2,327.00 | 190,700 |
31 Jan 2024 | 2,255.00 | 2,306.00 | 2,254.00 | 2,305.00 | 2,305.00 | 216,600 |
30 Jan 2024 | 2,249.00 | 2,273.00 | 2,237.00 | 2,260.00 | 2,260.00 | 173,300 |
29 Jan 2024 | 2,232.00 | 2,239.00 | 2,218.00 | 2,237.00 | 2,237.00 | 138,500 |
26 Jan 2024 | 2,220.00 | 2,243.00 | 2,200.00 | 2,233.00 | 2,233.00 | 154,000 |
25 Jan 2024 | 2,184.00 | 2,230.00 | 2,184.00 | 2,224.00 | 2,224.00 | 123,100 |
24 Jan 2024 | 2,207.00 | 2,223.00 | 2,192.00 | 2,212.00 | 2,212.00 | 161,500 |
23 Jan 2024 | 2,227.00 | 2,241.00 | 2,204.00 | 2,218.00 | 2,218.00 | 135,100 |
22 Jan 2024 | 2,255.00 | 2,259.00 | 2,201.00 | 2,215.00 | 2,215.00 | 165,100 |
19 Jan 2024 | 2,238.00 | 2,262.00 | 2,219.00 | 2,255.00 | 2,255.00 | 155,700 |
18 Jan 2024 | 2,275.00 | 2,275.00 | 2,226.00 | 2,237.00 | 2,237.00 | 149,700 |
17 Jan 2024 | 2,257.00 | 2,281.00 | 2,237.00 | 2,248.00 | 2,248.00 | 216,800 |
16 Jan 2024 | 2,342.00 | 2,342.00 | 2,265.00 | 2,269.00 | 2,269.00 | 147,400 |
15 Jan 2024 | 2,342.00 | 2,342.00 | 2,314.00 | 2,314.00 | 2,314.00 | 21,200 |
12 Jan 2024 | 2,303.00 | 2,351.00 | 2,296.00 | 2,350.00 | 2,350.00 | 244,900 |
11 Jan 2024 | 2,301.00 | 2,333.00 | 2,285.00 | 2,325.00 | 2,325.00 | 223,800 |
10 Jan 2024 | 2,260.00 | 2,287.00 | 2,241.00 | 2,278.00 | 2,278.00 | 231,700 |
09 Jan 2024 | 2,270.00 | 2,295.00 | 2,239.00 | 2,260.00 | 2,260.00 | 171,000 |
05 Jan 2024 | 2,297.00 | 2,297.00 | 2,237.00 | 2,252.00 | 2,252.00 | 219,400 |
04 Jan 2024 | 2,301.00 | 2,304.00 | 2,275.00 | 2,298.00 | 2,298.00 | 171,600 |
29 Dec 2023 | 2,340.00 | 2,357.00 | 2,335.00 | 2,349.00 | 2,349.00 | 143,800 |
28 Dec 2023 | 2,319.00 | 2,352.00 | 2,309.00 | 2,342.00 | 2,342.00 | 152,600 |
28 Dec 2023 | 20 Dividend | |||||
27 Dec 2023 | 2,300.00 | 2,361.00 | 2,296.00 | 2,361.00 | 2,341.00 | 258,300 |
26 Dec 2023 | 2,280.00 | 2,310.00 | 2,265.00 | 2,287.00 | 2,267.63 | 150,400 |
25 Dec 2023 | 2,272.00 | 2,294.00 | 2,251.00 | 2,259.00 | 2,239.86 | 127,000 |
22 Dec 2023 | 2,240.00 | 2,271.00 | 2,212.00 | 2,271.00 | 2,251.76 | 178,800 |
21 Dec 2023 | 2,241.00 | 2,264.00 | 2,236.00 | 2,242.00 | 2,223.01 | 145,300 |
20 Dec 2023 | 2,250.00 | 2,284.00 | 2,229.00 | 2,276.00 | 2,256.72 | 261,200 |
19 Dec 2023 | 2,211.00 | 2,242.00 | 2,207.00 | 2,242.00 | 2,223.01 | 163,700 |
18 Dec 2023 | 2,174.00 | 2,223.00 | 2,170.00 | 2,223.00 | 2,204.17 | 225,300 |
15 Dec 2023 | 2,186.00 | 2,186.00 | 2,136.00 | 2,179.00 | 2,160.54 | 259,900 |
14 Dec 2023 | 2,171.00 | 2,184.00 | 2,151.00 | 2,171.00 | 2,152.61 | 157,800 |
13 Dec 2023 | 2,180.00 | 2,184.00 | 2,135.00 | 2,159.00 | 2,140.71 | 196,500 |
12 Dec 2023 | 2,216.00 | 2,218.00 | 2,155.00 | 2,155.00 | 2,136.74 | 208,000 |
11 Dec 2023 | 2,195.00 | 2,243.00 | 2,191.00 | 2,216.00 | 2,197.23 | 250,600 |
08 Dec 2023 | 2,195.00 | 2,209.00 | 2,158.00 | 2,172.00 | 2,153.60 | 237,100 |
07 Dec 2023 | 2,150.00 | 2,192.00 | 2,147.00 | 2,163.00 | 2,144.68 | 149,500 |
06 Dec 2023 | 2,150.00 | 2,199.00 | 2,143.00 | 2,193.00 | 2,174.42 | 193,400 |
05 Dec 2023 | 2,159.00 | 2,189.00 | 2,140.00 | 2,145.00 | 2,126.83 | 158,200 |
04 Dec 2023 | 2,119.00 | 2,172.00 | 2,097.00 | 2,159.00 | 2,140.71 | 251,600 |
01 Dec 2023 | 2,180.00 | 2,206.00 | 2,147.00 | 2,159.00 | 2,140.71 | 197,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |