Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1,725.00 | 1,737.00 | 1,721.00 | 1,723.00 | 1,723.00 | 150,762 |
27 Mar 2024 | 1,740.00 | 1,740.00 | 1,718.00 | 1,726.00 | 1,726.00 | 137,578 |
26 Mar 2024 | 1,736.00 | 1,740.00 | 1,722.00 | 1,726.00 | 1,726.00 | 92,440 |
25 Mar 2024 | 1,744.00 | 1,745.00 | 1,700.00 | 1,744.00 | 1,744.00 | 166,542 |
22 Mar 2024 | 1,729.00 | 1,746.00 | 1,710.00 | 1,741.00 | 1,741.00 | 243,915 |
21 Mar 2024 | 1,730.00 | 1,738.00 | 1,721.00 | 1,730.00 | 1,730.00 | 223,575 |
20 Mar 2024 | 1,715.00 | 1,730.00 | 1,702.00 | 1,719.00 | 1,719.00 | 171,007 |
19 Mar 2024 | 1,735.00 | 1,751.00 | 1,706.00 | 1,713.00 | 1,713.00 | 282,280 |
18 Mar 2024 | 1,732.00 | 1,748.00 | 1,728.00 | 1,738.00 | 1,738.00 | 130,805 |
15 Mar 2024 | 1,731.00 | 1,752.00 | 1,726.00 | 1,732.00 | 1,732.00 | 187,137 |
14 Mar 2024 | 1,749.00 | 1,756.00 | 1,726.00 | 1,731.00 | 1,731.00 | 166,076 |
13 Mar 2024 | 1,731.00 | 1,755.00 | 1,721.00 | 1,749.00 | 1,749.00 | 295,611 |
12 Mar 2024 | 1,726.00 | 1,735.00 | 1,713.00 | 1,727.00 | 1,727.00 | 132,221 |
11 Mar 2024 | 1,710.00 | 1,722.00 | 1,707.00 | 1,722.00 | 1,722.00 | 120,230 |
08 Mar 2024 | 1,715.00 | 1,724.00 | 1,707.00 | 1,709.00 | 1,709.00 | 206,108 |
07 Mar 2024 | 1,723.00 | 1,723.00 | 1,695.00 | 1,713.00 | 1,713.00 | 318,641 |
06 Mar 2024 | 1,728.00 | 1,738.00 | 1,685.00 | 1,723.00 | 1,723.00 | 467,530 |
05 Mar 2024 | 1,755.00 | 1,768.00 | 1,724.00 | 1,728.00 | 1,728.00 | 538,745 |
04 Mar 2024 | 1,781.00 | 1,820.00 | 1,752.00 | 1,759.00 | 1,759.00 | 539,602 |
29 Feb 2024 | 1,839.00 | 1,845.00 | 1,776.00 | 1,788.00 | 1,788.00 | 1,064,388 |
28 Feb 2024 | 1,856.00 | 1,872.00 | 1,823.00 | 1,859.00 | 1,859.00 | 2,053,087 |
27 Feb 2024 | 1,775.00 | 1,975.00 | 1,775.00 | 1,883.00 | 1,883.00 | 17,662,470 |
26 Feb 2024 | 1,755.00 | 1,768.00 | 1,750.00 | 1,761.00 | 1,761.00 | 122,312 |
23 Feb 2024 | 1,794.00 | 1,800.00 | 1,755.00 | 1,755.00 | 1,755.00 | 276,893 |
22 Feb 2024 | 1,784.00 | 1,795.00 | 1,772.00 | 1,793.00 | 1,793.00 | 149,167 |
21 Feb 2024 | 1,798.00 | 1,810.00 | 1,781.00 | 1,784.00 | 1,784.00 | 234,310 |
20 Feb 2024 | 1,819.00 | 1,829.00 | 1,793.00 | 1,798.00 | 1,798.00 | 223,196 |
19 Feb 2024 | 1,825.00 | 1,838.00 | 1,802.00 | 1,821.00 | 1,821.00 | 217,409 |
16 Feb 2024 | 1,810.00 | 1,824.00 | 1,801.00 | 1,816.00 | 1,816.00 | 242,756 |
15 Feb 2024 | 1,798.00 | 1,822.00 | 1,798.00 | 1,803.00 | 1,803.00 | 152,741 |
14 Feb 2024 | 1,787.00 | 1,817.00 | 1,785.00 | 1,798.00 | 1,798.00 | 222,714 |
13 Feb 2024 | 1,801.00 | 1,822.00 | 1,801.00 | 1,806.00 | 1,806.00 | 214,459 |
08 Feb 2024 | 1,790.00 | 1,820.00 | 1,785.00 | 1,801.00 | 1,801.00 | 271,577 |
07 Feb 2024 | 1,760.00 | 1,805.00 | 1,760.00 | 1,800.00 | 1,800.00 | 146,215 |
06 Feb 2024 | 1,775.00 | 1,785.00 | 1,753.00 | 1,768.00 | 1,768.00 | 108,086 |
05 Feb 2024 | 1,793.00 | 1,795.00 | 1,771.00 | 1,778.00 | 1,778.00 | 143,290 |
02 Feb 2024 | 1,744.00 | 1,785.00 | 1,743.00 | 1,785.00 | 1,785.00 | 197,609 |
01 Feb 2024 | 1,750.00 | 1,754.00 | 1,713.00 | 1,744.00 | 1,744.00 | 214,143 |
31 Jan 2024 | 1,765.00 | 1,771.00 | 1,750.00 | 1,750.00 | 1,750.00 | 215,076 |
30 Jan 2024 | 1,790.00 | 1,801.00 | 1,766.00 | 1,771.00 | 1,771.00 | 185,640 |
29 Jan 2024 | 1,798.00 | 1,805.00 | 1,770.00 | 1,782.00 | 1,782.00 | 204,490 |
26 Jan 2024 | 1,773.00 | 1,800.00 | 1,764.00 | 1,798.00 | 1,798.00 | 148,968 |
25 Jan 2024 | 1,802.00 | 1,805.00 | 1,760.00 | 1,773.00 | 1,773.00 | 417,482 |
24 Jan 2024 | 1,805.00 | 1,818.00 | 1,792.00 | 1,805.00 | 1,805.00 | 160,168 |
23 Jan 2024 | 1,788.00 | 1,828.00 | 1,784.00 | 1,802.00 | 1,802.00 | 153,255 |
22 Jan 2024 | 1,858.00 | 1,858.00 | 1,788.00 | 1,794.00 | 1,794.00 | 547,087 |
19 Jan 2024 | 1,855.00 | 1,890.00 | 1,830.00 | 1,838.00 | 1,838.00 | 293,094 |
18 Jan 2024 | 1,809.00 | 1,875.00 | 1,806.00 | 1,840.00 | 1,840.00 | 329,223 |
17 Jan 2024 | 1,873.00 | 1,873.00 | 1,805.00 | 1,815.00 | 1,815.00 | 515,688 |
16 Jan 2024 | 1,911.00 | 1,918.00 | 1,864.00 | 1,865.00 | 1,865.00 | 479,360 |
15 Jan 2024 | 1,917.00 | 1,944.00 | 1,895.00 | 1,916.00 | 1,916.00 | 652,671 |
12 Jan 2024 | 1,885.00 | 2,070.00 | 1,863.00 | 1,916.00 | 1,916.00 | 3,870,983 |
11 Jan 2024 | 1,881.00 | 1,899.00 | 1,875.00 | 1,896.00 | 1,896.00 | 285,512 |
10 Jan 2024 | 1,907.00 | 1,924.00 | 1,878.00 | 1,880.00 | 1,880.00 | 241,615 |
09 Jan 2024 | 1,894.00 | 1,908.00 | 1,880.00 | 1,899.00 | 1,899.00 | 232,097 |
08 Jan 2024 | 1,888.00 | 1,909.00 | 1,880.00 | 1,892.00 | 1,892.00 | 196,959 |
05 Jan 2024 | 1,895.00 | 1,918.00 | 1,873.00 | 1,887.00 | 1,887.00 | 266,765 |
04 Jan 2024 | 1,915.00 | 1,922.00 | 1,867.00 | 1,891.00 | 1,891.00 | 444,711 |
03 Jan 2024 | 1,912.00 | 1,995.00 | 1,879.00 | 1,904.00 | 1,904.00 | 1,152,952 |
02 Jan 2024 | 1,870.00 | 1,975.00 | 1,870.00 | 1,906.00 | 1,906.00 | 1,485,749 |
28 Dec 2023 | 1,825.00 | 1,848.00 | 1,800.00 | 1,847.00 | 1,847.00 | 244,981 |
27 Dec 2023 | 1,850.00 | 1,853.00 | 1,823.00 | 1,831.00 | 1,831.00 | 217,348 |
27 Dec 2023 | 40 Dividend | |||||
26 Dec 2023 | 1,855.00 | 1,865.00 | 1,835.00 | 1,850.00 | 1,810.00 | 238,678 |
22 Dec 2023 | 1,848.00 | 1,848.00 | 1,830.00 | 1,833.00 | 1,793.37 | 138,264 |
21 Dec 2023 | 1,850.00 | 1,875.00 | 1,835.00 | 1,837.00 | 1,797.28 | 275,362 |
20 Dec 2023 | 1,835.00 | 1,857.00 | 1,835.00 | 1,851.00 | 1,810.98 | 236,129 |
19 Dec 2023 | 1,830.00 | 1,841.00 | 1,819.00 | 1,835.00 | 1,795.32 | 184,547 |
18 Dec 2023 | 1,820.00 | 1,847.00 | 1,820.00 | 1,837.00 | 1,797.28 | 234,470 |
15 Dec 2023 | 1,811.00 | 1,831.00 | 1,808.00 | 1,816.00 | 1,776.74 | 157,903 |
14 Dec 2023 | 1,823.00 | 1,839.00 | 1,813.00 | 1,815.00 | 1,775.76 | 212,178 |
13 Dec 2023 | 1,836.00 | 1,845.00 | 1,817.00 | 1,817.00 | 1,777.71 | 202,224 |
12 Dec 2023 | 1,866.00 | 1,866.00 | 1,829.00 | 1,845.00 | 1,805.11 | 240,985 |
11 Dec 2023 | 1,819.00 | 1,870.00 | 1,808.00 | 1,865.00 | 1,824.68 | 481,592 |
08 Dec 2023 | 1,795.00 | 1,834.00 | 1,795.00 | 1,819.00 | 1,779.67 | 221,822 |
07 Dec 2023 | 1,830.00 | 1,840.00 | 1,795.00 | 1,795.00 | 1,756.19 | 388,362 |
06 Dec 2023 | 1,803.00 | 1,838.00 | 1,792.00 | 1,830.00 | 1,790.43 | 301,231 |
05 Dec 2023 | 1,818.00 | 1,825.00 | 1,796.00 | 1,803.00 | 1,764.02 | 421,525 |
04 Dec 2023 | 1,840.00 | 1,840.00 | 1,799.00 | 1,821.00 | 1,781.63 | 432,072 |
01 Dec 2023 | 1,871.00 | 1,886.00 | 1,820.00 | 1,827.00 | 1,787.50 | 445,146 |
30 Nov 2023 | 1,851.00 | 1,873.00 | 1,846.00 | 1,871.00 | 1,830.55 | 316,948 |
29 Nov 2023 | 1,883.00 | 1,886.00 | 1,853.00 | 1,853.00 | 1,812.94 | 404,667 |
28 Nov 2023 | 1,879.00 | 1,894.00 | 1,868.00 | 1,876.00 | 1,835.44 | 292,925 |
27 Nov 2023 | 1,905.00 | 1,905.00 | 1,876.00 | 1,879.00 | 1,838.37 | 443,674 |
24 Nov 2023 | 1,905.00 | 1,922.00 | 1,901.00 | 1,905.00 | 1,863.81 | 235,094 |
23 Nov 2023 | 1,914.00 | 1,930.00 | 1,899.00 | 1,911.00 | 1,869.68 | 197,593 |
22 Nov 2023 | 1,928.00 | 1,934.00 | 1,900.00 | 1,910.00 | 1,868.70 | 326,935 |
21 Nov 2023 | 1,940.00 | 1,944.00 | 1,926.00 | 1,927.00 | 1,885.34 | 289,537 |
20 Nov 2023 | 1,915.00 | 1,955.00 | 1,905.00 | 1,940.00 | 1,898.05 | 223,744 |
17 Nov 2023 | 1,947.00 | 1,947.00 | 1,905.00 | 1,915.00 | 1,873.59 | 369,110 |
16 Nov 2023 | 1,956.00 | 1,979.00 | 1,936.00 | 1,947.00 | 1,904.90 | 223,699 |
15 Nov 2023 | 1,933.00 | 1,990.00 | 1,923.00 | 1,944.00 | 1,901.97 | 314,034 |
14 Nov 2023 | 1,860.00 | 1,929.00 | 1,858.00 | 1,925.00 | 1,883.38 | 438,778 |
13 Nov 2023 | 1,925.00 | 1,947.00 | 1,860.00 | 1,861.00 | 1,820.76 | 646,185 |
10 Nov 2023 | 1,945.00 | 1,964.00 | 1,907.00 | 1,919.00 | 1,877.51 | 456,107 |
09 Nov 2023 | 2,005.00 | 2,010.00 | 1,950.00 | 1,956.00 | 1,913.71 | 458,520 |
08 Nov 2023 | 2,000.00 | 2,065.00 | 1,982.00 | 1,999.00 | 1,955.78 | 576,732 |
07 Nov 2023 | 2,050.00 | 2,060.00 | 1,983.00 | 1,995.00 | 1,951.86 | 585,951 |
06 Nov 2023 | 2,070.00 | 2,080.00 | 2,010.00 | 2,040.00 | 1,995.89 | 820,719 |
03 Nov 2023 | 2,075.00 | 2,105.00 | 2,035.00 | 2,060.00 | 2,015.46 | 999,863 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |