Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 2,548.50 | 2,606.00 | 2,547.00 | 2,588.00 | 2,588.00 | 222,500 |
28 Mar 2024 | 2,600.00 | 2,644.00 | 2,581.50 | 2,594.50 | 2,594.50 | 322,900 |
28 Mar 2024 | 20 Dividend | |||||
27 Mar 2024 | 2,626.00 | 2,670.50 | 2,601.00 | 2,607.50 | 2,587.50 | 610,100 |
26 Mar 2024 | 2,489.00 | 2,600.00 | 2,489.00 | 2,579.00 | 2,559.22 | 390,000 |
25 Mar 2024 | 2,552.00 | 2,563.50 | 2,501.00 | 2,505.50 | 2,486.28 | 385,100 |
22 Mar 2024 | 2,546.00 | 2,569.50 | 2,518.00 | 2,550.50 | 2,530.94 | 282,900 |
21 Mar 2024 | 2,556.50 | 2,590.00 | 2,541.50 | 2,557.00 | 2,537.39 | 368,000 |
19 Mar 2024 | 2,526.50 | 2,547.50 | 2,513.00 | 2,537.50 | 2,518.04 | 227,500 |
18 Mar 2024 | 2,477.00 | 2,562.50 | 2,470.50 | 2,556.50 | 2,536.89 | 319,100 |
15 Mar 2024 | 2,487.50 | 2,519.50 | 2,458.00 | 2,478.00 | 2,458.99 | 442,500 |
14 Mar 2024 | 2,448.50 | 2,490.00 | 2,440.00 | 2,467.00 | 2,448.08 | 381,100 |
13 Mar 2024 | 2,450.50 | 2,490.00 | 2,447.00 | 2,465.50 | 2,446.59 | 419,300 |
12 Mar 2024 | 2,490.50 | 2,490.50 | 2,430.00 | 2,481.50 | 2,462.47 | 569,900 |
11 Mar 2024 | 2,433.00 | 2,490.00 | 2,409.50 | 2,490.00 | 2,470.90 | 583,200 |
08 Mar 2024 | 2,441.00 | 2,466.00 | 2,396.00 | 2,446.50 | 2,427.73 | 562,000 |
07 Mar 2024 | 2,453.50 | 2,487.50 | 2,432.50 | 2,461.50 | 2,442.62 | 630,900 |
06 Mar 2024 | 2,426.00 | 2,493.50 | 2,414.00 | 2,459.00 | 2,440.14 | 679,900 |
05 Mar 2024 | 2,484.50 | 2,496.50 | 2,430.00 | 2,476.00 | 2,457.01 | 833,200 |
04 Mar 2024 | 2,600.50 | 2,602.00 | 2,496.50 | 2,514.50 | 2,495.21 | 734,600 |
01 Mar 2024 | 2,660.00 | 2,704.00 | 2,581.00 | 2,633.00 | 2,612.80 | 508,900 |
29 Feb 2024 | 2,627.50 | 2,669.00 | 2,611.00 | 2,651.50 | 2,631.16 | 377,900 |
28 Feb 2024 | 2,632.00 | 2,655.50 | 2,598.50 | 2,647.00 | 2,626.70 | 363,700 |
27 Feb 2024 | 2,565.50 | 2,626.00 | 2,548.00 | 2,613.50 | 2,593.45 | 395,400 |
26 Feb 2024 | 2,580.00 | 2,613.50 | 2,541.00 | 2,596.50 | 2,576.58 | 518,800 |
22 Feb 2024 | 2,632.50 | 2,649.50 | 2,586.50 | 2,612.00 | 2,591.97 | 428,700 |
21 Feb 2024 | 2,587.00 | 2,618.50 | 2,568.50 | 2,582.50 | 2,562.69 | 365,600 |
20 Feb 2024 | 2,632.50 | 2,665.00 | 2,568.00 | 2,575.00 | 2,555.25 | 451,600 |
19 Feb 2024 | 2,618.00 | 2,646.00 | 2,607.50 | 2,632.50 | 2,612.31 | 246,100 |
16 Feb 2024 | 2,638.00 | 2,672.00 | 2,620.50 | 2,646.00 | 2,625.70 | 406,500 |
15 Feb 2024 | 2,639.50 | 2,639.50 | 2,571.00 | 2,616.50 | 2,596.43 | 385,100 |
14 Feb 2024 | 2,555.00 | 2,609.00 | 2,524.50 | 2,589.50 | 2,569.64 | 449,100 |
13 Feb 2024 | 2,628.00 | 2,648.50 | 2,596.00 | 2,628.50 | 2,608.34 | 640,300 |
09 Feb 2024 | 2,614.00 | 2,630.00 | 2,575.00 | 2,601.50 | 2,581.55 | 741,000 |
08 Feb 2024 | 2,462.00 | 2,477.50 | 2,417.00 | 2,464.00 | 2,445.10 | 388,200 |
07 Feb 2024 | 2,528.50 | 2,533.00 | 2,443.00 | 2,461.00 | 2,442.12 | 612,300 |
06 Feb 2024 | 2,587.00 | 2,594.00 | 2,491.00 | 2,503.50 | 2,484.30 | 583,200 |
05 Feb 2024 | 2,651.00 | 2,658.50 | 2,605.00 | 2,608.00 | 2,588.00 | 398,800 |
02 Feb 2024 | 2,626.50 | 2,708.50 | 2,624.00 | 2,653.00 | 2,632.65 | 523,600 |
01 Feb 2024 | 2,653.00 | 2,726.00 | 2,622.00 | 2,653.00 | 2,632.65 | 832,500 |
31 Jan 2024 | 2,686.00 | 2,690.50 | 2,653.50 | 2,687.50 | 2,666.89 | 422,700 |
30 Jan 2024 | 2,682.00 | 2,735.00 | 2,671.00 | 2,712.50 | 2,691.69 | 372,900 |
29 Jan 2024 | 2,644.00 | 2,684.00 | 2,595.00 | 2,667.50 | 2,647.04 | 323,700 |
26 Jan 2024 | 2,620.00 | 2,692.00 | 2,620.00 | 2,657.00 | 2,636.62 | 575,700 |
25 Jan 2024 | 2,604.00 | 2,632.50 | 2,573.50 | 2,620.00 | 2,599.90 | 564,400 |
24 Jan 2024 | 2,694.00 | 2,747.50 | 2,651.00 | 2,654.00 | 2,633.64 | 669,900 |
23 Jan 2024 | 2,634.50 | 2,695.00 | 2,628.00 | 2,652.00 | 2,631.66 | 521,100 |
22 Jan 2024 | 2,537.00 | 2,569.50 | 2,520.50 | 2,560.00 | 2,540.36 | 470,700 |
19 Jan 2024 | 2,476.00 | 2,548.50 | 2,455.00 | 2,506.00 | 2,486.78 | 560,800 |
18 Jan 2024 | 2,530.00 | 2,554.00 | 2,496.00 | 2,500.00 | 2,480.82 | 581,700 |
17 Jan 2024 | 2,640.00 | 2,659.00 | 2,566.00 | 2,569.50 | 2,549.79 | 642,700 |
16 Jan 2024 | 2,804.50 | 2,804.50 | 2,645.00 | 2,659.00 | 2,638.60 | 554,800 |
15 Jan 2024 | 2,804.50 | 2,804.50 | 2,735.00 | 2,735.00 | 2,714.02 | 88,600 |
12 Jan 2024 | 2,900.00 | 2,905.00 | 2,781.00 | 2,808.00 | 2,786.46 | 555,800 |
11 Jan 2024 | 2,910.50 | 2,916.50 | 2,849.50 | 2,876.00 | 2,853.94 | 356,500 |
10 Jan 2024 | 2,857.50 | 2,924.00 | 2,837.00 | 2,899.00 | 2,876.76 | 241,800 |
09 Jan 2024 | 2,820.00 | 2,909.00 | 2,820.00 | 2,866.50 | 2,844.51 | 328,900 |
05 Jan 2024 | 2,834.00 | 2,834.00 | 2,757.50 | 2,785.50 | 2,764.13 | 465,500 |
04 Jan 2024 | 2,858.00 | 2,872.00 | 2,820.00 | 2,840.00 | 2,818.22 | 292,900 |
29 Dec 2023 | 2,908.00 | 2,909.50 | 2,881.00 | 2,899.50 | 2,877.26 | 201,300 |
28 Dec 2023 | 2,890.00 | 2,922.00 | 2,889.00 | 2,922.00 | 2,899.59 | 228,900 |
27 Dec 2023 | 2,849.00 | 2,908.00 | 2,837.00 | 2,899.00 | 2,876.76 | 330,300 |
26 Dec 2023 | 2,800.00 | 2,857.00 | 2,796.50 | 2,849.50 | 2,827.64 | 299,100 |
25 Dec 2023 | 2,857.50 | 2,859.00 | 2,789.00 | 2,804.00 | 2,782.49 | 176,200 |
22 Dec 2023 | 2,793.50 | 2,833.00 | 2,774.50 | 2,826.00 | 2,804.32 | 230,300 |
21 Dec 2023 | 2,737.00 | 2,807.00 | 2,726.00 | 2,796.00 | 2,774.55 | 328,100 |
20 Dec 2023 | 2,744.50 | 2,793.50 | 2,725.50 | 2,782.00 | 2,760.66 | 292,700 |
19 Dec 2023 | 2,722.50 | 2,788.00 | 2,718.00 | 2,770.00 | 2,748.75 | 400,900 |
18 Dec 2023 | 2,777.00 | 2,777.00 | 2,706.00 | 2,743.00 | 2,721.96 | 292,400 |
15 Dec 2023 | 2,741.00 | 2,787.00 | 2,713.50 | 2,785.00 | 2,763.64 | 335,800 |
14 Dec 2023 | 2,700.00 | 2,746.00 | 2,700.00 | 2,723.50 | 2,702.61 | 322,300 |
13 Dec 2023 | 2,647.50 | 2,697.00 | 2,647.00 | 2,667.50 | 2,647.04 | 287,600 |
12 Dec 2023 | 2,677.00 | 2,707.00 | 2,638.50 | 2,639.50 | 2,619.25 | 192,300 |
11 Dec 2023 | 2,655.50 | 2,699.00 | 2,653.50 | 2,673.00 | 2,652.50 | 188,900 |
08 Dec 2023 | 2,649.00 | 2,671.00 | 2,623.00 | 2,646.50 | 2,626.20 | 507,800 |
07 Dec 2023 | 2,681.00 | 2,690.00 | 2,660.50 | 2,672.50 | 2,652.00 | 407,400 |
06 Dec 2023 | 2,775.00 | 2,775.00 | 2,725.50 | 2,756.00 | 2,734.86 | 201,700 |
05 Dec 2023 | 2,795.00 | 2,808.50 | 2,731.50 | 2,738.00 | 2,717.00 | 339,500 |
04 Dec 2023 | 2,779.00 | 2,805.00 | 2,745.50 | 2,801.00 | 2,779.52 | 357,600 |
01 Dec 2023 | 2,784.00 | 2,816.50 | 2,772.50 | 2,794.00 | 2,772.57 | 394,600 |
30 Nov 2023 | 2,843.50 | 2,903.50 | 2,802.00 | 2,810.00 | 2,788.45 | 730,700 |
29 Nov 2023 | 2,739.00 | 2,830.00 | 2,735.00 | 2,828.50 | 2,806.80 | 516,300 |
28 Nov 2023 | 2,756.50 | 2,756.50 | 2,710.50 | 2,736.50 | 2,715.51 | 171,700 |
27 Nov 2023 | 2,779.00 | 2,806.00 | 2,724.00 | 2,756.50 | 2,735.36 | 385,800 |
24 Nov 2023 | 2,780.50 | 2,824.00 | 2,759.00 | 2,790.00 | 2,768.60 | 759,000 |
22 Nov 2023 | 2,734.50 | 2,761.00 | 2,680.50 | 2,680.50 | 2,659.94 | 542,900 |
21 Nov 2023 | 2,684.00 | 2,809.00 | 2,684.00 | 2,784.50 | 2,763.14 | 960,600 |
20 Nov 2023 | 2,610.00 | 2,688.00 | 2,601.00 | 2,667.50 | 2,647.04 | 502,700 |
17 Nov 2023 | 2,576.00 | 2,619.00 | 2,558.00 | 2,613.50 | 2,593.45 | 404,200 |
16 Nov 2023 | 2,599.50 | 2,624.50 | 2,575.00 | 2,584.00 | 2,564.18 | 387,300 |
15 Nov 2023 | 2,550.00 | 2,605.00 | 2,550.00 | 2,599.50 | 2,579.56 | 569,100 |
14 Nov 2023 | 2,528.00 | 2,528.50 | 2,473.50 | 2,473.50 | 2,454.53 | 308,000 |
13 Nov 2023 | 2,577.00 | 2,577.00 | 2,494.50 | 2,523.00 | 2,503.65 | 312,100 |
10 Nov 2023 | 2,600.00 | 2,619.00 | 2,575.00 | 2,582.50 | 2,562.69 | 332,800 |
09 Nov 2023 | 2,575.00 | 2,636.00 | 2,560.50 | 2,629.00 | 2,608.84 | 588,000 |
08 Nov 2023 | 2,560.00 | 2,675.00 | 2,555.50 | 2,642.50 | 2,622.23 | 1,031,400 |
07 Nov 2023 | 2,553.00 | 2,562.50 | 2,501.00 | 2,510.00 | 2,490.75 | 398,900 |
06 Nov 2023 | 2,558.00 | 2,613.00 | 2,502.00 | 2,585.00 | 2,565.17 | 862,800 |
02 Nov 2023 | 2,452.00 | 2,517.50 | 2,434.50 | 2,515.00 | 2,495.71 | 617,300 |
01 Nov 2023 | 2,452.00 | 2,470.00 | 2,423.50 | 2,462.00 | 2,443.12 | 1,140,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |