Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,230.50 | 2,244.50 | 2,218.00 | 2,224.50 | 2,224.50 | 1,150,500 |
01 May 2024 | 2,230.00 | 2,274.50 | 2,222.00 | 2,258.00 | 2,258.00 | 938,300 |
30 Apr 2024 | 2,237.00 | 2,250.00 | 2,198.50 | 2,247.00 | 2,247.00 | 1,727,300 |
26 Apr 2024 | 2,200.00 | 2,217.00 | 2,175.00 | 2,212.00 | 2,212.00 | 2,014,400 |
25 Apr 2024 | 2,228.50 | 2,258.50 | 2,223.50 | 2,227.00 | 2,227.00 | 1,466,700 |
24 Apr 2024 | 2,237.50 | 2,242.50 | 2,213.50 | 2,236.00 | 2,236.00 | 1,579,600 |
23 Apr 2024 | 2,260.00 | 2,276.00 | 2,227.50 | 2,237.50 | 2,237.50 | 1,544,400 |
22 Apr 2024 | 2,248.50 | 2,290.00 | 2,241.50 | 2,273.00 | 2,273.00 | 1,409,500 |
19 Apr 2024 | 2,262.00 | 2,279.00 | 2,213.00 | 2,228.50 | 2,228.50 | 1,873,400 |
18 Apr 2024 | 2,297.00 | 2,324.00 | 2,274.00 | 2,279.50 | 2,279.50 | 1,660,500 |
17 Apr 2024 | 2,400.00 | 2,400.50 | 2,307.50 | 2,310.00 | 2,310.00 | 1,657,200 |
16 Apr 2024 | 2,449.00 | 2,463.50 | 2,375.50 | 2,384.00 | 2,384.00 | 2,241,700 |
15 Apr 2024 | 2,504.00 | 2,525.50 | 2,482.00 | 2,525.50 | 2,525.50 | 1,158,200 |
12 Apr 2024 | 2,497.50 | 2,524.00 | 2,486.50 | 2,504.00 | 2,504.00 | 1,535,200 |
11 Apr 2024 | 2,433.00 | 2,475.00 | 2,418.50 | 2,465.50 | 2,465.50 | 982,600 |
10 Apr 2024 | 2,478.00 | 2,491.50 | 2,457.50 | 2,460.50 | 2,460.50 | 1,129,500 |
09 Apr 2024 | 2,428.50 | 2,464.00 | 2,424.00 | 2,462.50 | 2,462.50 | 1,336,500 |
08 Apr 2024 | 2,418.00 | 2,429.00 | 2,405.50 | 2,421.00 | 2,421.00 | 977,500 |
05 Apr 2024 | 2,383.00 | 2,395.00 | 2,358.50 | 2,390.00 | 2,390.00 | 992,800 |
04 Apr 2024 | 2,372.50 | 2,412.50 | 2,358.50 | 2,398.00 | 2,398.00 | 1,434,000 |
03 Apr 2024 | 2,356.00 | 2,398.00 | 2,334.50 | 2,387.50 | 2,387.50 | 1,137,300 |
02 Apr 2024 | 2,399.00 | 2,411.50 | 2,370.00 | 2,381.00 | 2,381.00 | 1,131,600 |
01 Apr 2024 | 2,448.00 | 2,449.00 | 2,393.00 | 2,399.50 | 2,399.50 | 1,407,400 |
29 Mar 2024 | 2,434.50 | 2,459.00 | 2,422.00 | 2,434.00 | 2,434.00 | 465,500 |
28 Mar 2024 | 2,479.00 | 2,487.00 | 2,410.00 | 2,424.50 | 2,424.50 | 2,030,300 |
28 Mar 2024 | 17 Dividend | |||||
27 Mar 2024 | 2,425.00 | 2,472.00 | 2,420.00 | 2,462.50 | 2,445.50 | 2,205,300 |
26 Mar 2024 | 2,411.50 | 2,424.00 | 2,390.00 | 2,404.00 | 2,387.40 | 1,626,400 |
25 Mar 2024 | 2,456.50 | 2,458.00 | 2,405.50 | 2,413.50 | 2,396.84 | 1,714,400 |
22 Mar 2024 | 2,468.00 | 2,469.50 | 2,428.50 | 2,457.50 | 2,440.53 | 2,265,800 |
21 Mar 2024 | 2,447.00 | 2,467.00 | 2,417.50 | 2,465.50 | 2,448.48 | 3,359,800 |
19 Mar 2024 | 2,405.00 | 2,413.50 | 2,377.50 | 2,410.50 | 2,393.86 | 2,515,000 |
18 Mar 2024 | 2,386.50 | 2,408.50 | 2,374.00 | 2,400.50 | 2,383.93 | 1,684,600 |
15 Mar 2024 | 2,374.00 | 2,393.00 | 2,367.00 | 2,371.00 | 2,354.63 | 1,655,600 |
14 Mar 2024 | 2,350.50 | 2,374.00 | 2,338.00 | 2,374.00 | 2,357.61 | 1,039,700 |
13 Mar 2024 | 2,372.50 | 2,384.00 | 2,326.50 | 2,351.00 | 2,334.77 | 1,267,600 |
12 Mar 2024 | 2,333.00 | 2,377.00 | 2,316.50 | 2,372.50 | 2,356.12 | 1,634,400 |
11 Mar 2024 | 2,337.50 | 2,356.50 | 2,312.00 | 2,347.50 | 2,331.29 | 1,408,000 |
08 Mar 2024 | 2,340.00 | 2,381.50 | 2,333.00 | 2,353.00 | 2,336.76 | 1,884,100 |
07 Mar 2024 | 2,390.50 | 2,396.00 | 2,354.00 | 2,371.50 | 2,355.13 | 1,968,800 |
06 Mar 2024 | 2,354.50 | 2,395.50 | 2,335.00 | 2,390.50 | 2,374.00 | 2,497,100 |
05 Mar 2024 | 2,385.00 | 2,399.50 | 2,360.00 | 2,372.00 | 2,355.62 | 1,864,300 |
04 Mar 2024 | 2,464.00 | 2,476.00 | 2,415.50 | 2,425.00 | 2,408.26 | 1,969,300 |
01 Mar 2024 | 2,496.50 | 2,503.50 | 2,463.00 | 2,466.00 | 2,448.98 | 1,434,700 |
29 Feb 2024 | 2,475.00 | 2,503.00 | 2,459.00 | 2,481.00 | 2,463.87 | 2,243,300 |
28 Feb 2024 | 2,500.00 | 2,525.50 | 2,473.00 | 2,487.00 | 2,469.83 | 2,972,900 |
27 Feb 2024 | 2,679.00 | 2,687.00 | 2,536.00 | 2,543.50 | 2,525.94 | 1,940,200 |
26 Feb 2024 | 2,692.00 | 2,746.00 | 2,681.50 | 2,687.50 | 2,668.95 | 1,630,500 |
22 Feb 2024 | 2,602.50 | 2,681.50 | 2,586.50 | 2,681.50 | 2,662.99 | 1,937,000 |
21 Feb 2024 | 2,683.00 | 2,691.00 | 2,617.50 | 2,641.50 | 2,623.26 | 1,175,500 |
20 Feb 2024 | 2,646.50 | 2,677.50 | 2,622.50 | 2,676.50 | 2,658.02 | 1,409,600 |
19 Feb 2024 | 2,564.00 | 2,631.00 | 2,553.50 | 2,613.50 | 2,595.46 | 1,538,300 |
16 Feb 2024 | 2,580.50 | 2,580.50 | 2,504.00 | 2,527.00 | 2,509.55 | 2,482,400 |
15 Feb 2024 | 2,681.00 | 2,683.50 | 2,527.00 | 2,572.00 | 2,554.24 | 2,567,900 |
14 Feb 2024 | 2,697.50 | 2,699.00 | 2,651.00 | 2,679.50 | 2,661.00 | 1,330,600 |
13 Feb 2024 | 2,686.00 | 2,709.00 | 2,670.00 | 2,694.50 | 2,675.90 | 1,424,000 |
09 Feb 2024 | 2,687.50 | 2,719.00 | 2,672.00 | 2,687.50 | 2,668.95 | 981,300 |
08 Feb 2024 | 2,771.50 | 2,773.00 | 2,694.50 | 2,697.00 | 2,678.38 | 1,128,000 |
07 Feb 2024 | 2,762.00 | 2,781.50 | 2,750.00 | 2,777.50 | 2,758.33 | 585,400 |
06 Feb 2024 | 2,772.00 | 2,776.00 | 2,730.50 | 2,762.00 | 2,742.93 | 940,200 |
05 Feb 2024 | 2,735.00 | 2,798.00 | 2,722.50 | 2,788.00 | 2,768.75 | 1,330,000 |
02 Feb 2024 | 2,714.50 | 2,717.00 | 2,681.50 | 2,711.50 | 2,692.78 | 891,900 |
01 Feb 2024 | 2,717.00 | 2,732.00 | 2,693.00 | 2,717.00 | 2,698.24 | 717,600 |
31 Jan 2024 | 2,671.00 | 2,697.50 | 2,646.00 | 2,692.50 | 2,673.91 | 795,100 |
30 Jan 2024 | 2,710.00 | 2,713.00 | 2,661.50 | 2,688.50 | 2,669.94 | 810,500 |
29 Jan 2024 | 2,676.00 | 2,694.50 | 2,665.50 | 2,694.50 | 2,675.90 | 889,700 |
26 Jan 2024 | 2,694.50 | 2,694.50 | 2,653.00 | 2,663.00 | 2,644.62 | 965,000 |
25 Jan 2024 | 2,699.00 | 2,714.50 | 2,689.00 | 2,699.00 | 2,680.37 | 930,500 |
24 Jan 2024 | 2,750.00 | 2,755.00 | 2,706.50 | 2,724.00 | 2,705.19 | 1,003,200 |
23 Jan 2024 | 2,755.00 | 2,793.50 | 2,737.50 | 2,755.50 | 2,736.48 | 892,800 |
22 Jan 2024 | 2,719.50 | 2,748.00 | 2,705.50 | 2,743.50 | 2,724.56 | 954,100 |
19 Jan 2024 | 2,715.00 | 2,740.00 | 2,686.50 | 2,706.50 | 2,687.82 | 1,270,900 |
18 Jan 2024 | 2,684.50 | 2,691.50 | 2,663.00 | 2,679.00 | 2,660.51 | 1,405,000 |
17 Jan 2024 | 2,654.00 | 2,687.50 | 2,645.00 | 2,651.00 | 2,632.70 | 1,883,600 |
16 Jan 2024 | 2,700.00 | 2,775.00 | 2,684.50 | 2,684.50 | 2,665.97 | 1,504,200 |
15 Jan 2024 | 2,700.00 | 2,710.00 | 2,685.00 | 2,697.00 | 2,678.38 | 210,000 |
12 Jan 2024 | 2,673.50 | 2,673.50 | 2,641.00 | 2,660.50 | 2,642.13 | 1,049,700 |
11 Jan 2024 | 2,674.50 | 2,687.50 | 2,633.50 | 2,674.00 | 2,655.54 | 1,549,700 |
10 Jan 2024 | 2,644.50 | 2,662.00 | 2,620.50 | 2,648.50 | 2,630.22 | 1,372,600 |
09 Jan 2024 | 2,544.50 | 2,624.00 | 2,542.00 | 2,620.00 | 2,601.91 | 1,150,400 |
05 Jan 2024 | 2,578.00 | 2,657.00 | 2,562.50 | 2,562.50 | 2,544.81 | 1,680,400 |
04 Jan 2024 | 2,470.00 | 2,538.50 | 2,453.00 | 2,538.50 | 2,520.98 | 1,273,400 |
29 Dec 2023 | 2,505.00 | 2,521.50 | 2,474.50 | 2,497.00 | 2,479.76 | 1,354,000 |
28 Dec 2023 | 2,510.00 | 2,542.50 | 2,510.00 | 2,539.50 | 2,521.97 | 602,700 |
27 Dec 2023 | 2,486.00 | 2,528.00 | 2,475.50 | 2,518.00 | 2,500.62 | 1,036,800 |
26 Dec 2023 | 2,478.50 | 2,491.50 | 2,462.00 | 2,486.00 | 2,468.84 | 742,800 |
25 Dec 2023 | 2,542.50 | 2,546.50 | 2,482.50 | 2,490.00 | 2,472.81 | 609,500 |
22 Dec 2023 | 2,455.00 | 2,503.00 | 2,434.00 | 2,492.50 | 2,475.29 | 1,007,800 |
21 Dec 2023 | 2,440.00 | 2,457.50 | 2,428.00 | 2,442.00 | 2,425.14 | 777,200 |
20 Dec 2023 | 2,435.00 | 2,481.50 | 2,434.00 | 2,466.00 | 2,448.98 | 1,130,500 |
19 Dec 2023 | 2,410.00 | 2,442.00 | 2,402.50 | 2,438.00 | 2,421.17 | 1,228,800 |
18 Dec 2023 | 2,515.50 | 2,515.50 | 2,401.00 | 2,421.00 | 2,404.29 | 1,900,500 |
15 Dec 2023 | 2,551.50 | 2,571.50 | 2,522.50 | 2,541.50 | 2,523.95 | 1,906,500 |
14 Dec 2023 | 2,619.00 | 2,637.50 | 2,548.50 | 2,565.50 | 2,547.79 | 1,513,900 |
13 Dec 2023 | 2,625.00 | 2,652.50 | 2,596.50 | 2,622.00 | 2,603.90 | 1,596,500 |
12 Dec 2023 | 2,601.00 | 2,619.50 | 2,581.00 | 2,597.00 | 2,579.07 | 1,788,100 |
11 Dec 2023 | 2,552.00 | 2,595.00 | 2,542.00 | 2,595.00 | 2,577.09 | 1,631,700 |
08 Dec 2023 | 2,555.50 | 2,567.00 | 2,511.50 | 2,531.00 | 2,513.53 | 1,762,700 |
07 Dec 2023 | 2,552.00 | 2,578.00 | 2,540.50 | 2,553.50 | 2,535.87 | 1,089,300 |
06 Dec 2023 | 2,525.00 | 2,574.00 | 2,516.50 | 2,569.00 | 2,551.26 | 1,486,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |