Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2,323.00 | 2,337.00 | 2,298.00 | 2,316.00 | 2,316.00 | 1,508,000 |
09 May 2024 | 2,325.50 | 2,334.50 | 2,285.00 | 2,289.50 | 2,289.50 | 1,373,000 |
08 May 2024 | 2,343.50 | 2,359.00 | 2,314.00 | 2,323.50 | 2,323.50 | 1,573,900 |
07 May 2024 | 2,224.00 | 2,364.00 | 2,222.50 | 2,346.50 | 2,346.50 | 3,995,300 |
02 May 2024 | 2,192.00 | 2,241.50 | 2,176.50 | 2,239.50 | 2,239.50 | 2,915,500 |
01 May 2024 | 2,209.00 | 2,224.00 | 2,183.00 | 2,199.00 | 2,199.00 | 1,565,700 |
30 Apr 2024 | 2,261.00 | 2,272.50 | 2,193.00 | 2,222.50 | 2,222.50 | 2,348,100 |
26 Apr 2024 | 2,201.00 | 2,240.50 | 2,179.50 | 2,239.00 | 2,239.00 | 2,425,600 |
25 Apr 2024 | 2,302.00 | 2,302.50 | 2,186.00 | 2,202.50 | 2,202.50 | 3,376,500 |
24 Apr 2024 | 2,314.50 | 2,340.00 | 2,284.50 | 2,325.00 | 2,325.00 | 2,348,500 |
23 Apr 2024 | 2,331.00 | 2,339.00 | 2,286.50 | 2,292.00 | 2,292.00 | 1,822,400 |
22 Apr 2024 | 2,313.00 | 2,341.00 | 2,287.00 | 2,330.00 | 2,330.00 | 2,152,500 |
19 Apr 2024 | 2,362.50 | 2,401.00 | 2,293.50 | 2,315.50 | 2,315.50 | 3,585,200 |
18 Apr 2024 | 2,328.00 | 2,385.50 | 2,325.50 | 2,362.50 | 2,362.50 | 2,245,300 |
17 Apr 2024 | 2,360.00 | 2,360.50 | 2,310.50 | 2,328.50 | 2,328.50 | 3,332,500 |
16 Apr 2024 | 2,489.50 | 2,498.50 | 2,308.00 | 2,313.50 | 2,313.50 | 4,304,000 |
15 Apr 2024 | 2,533.50 | 2,542.50 | 2,452.50 | 2,523.00 | 2,523.00 | 1,793,200 |
12 Apr 2024 | 2,507.00 | 2,534.00 | 2,475.50 | 2,534.00 | 2,534.00 | 1,891,500 |
11 Apr 2024 | 2,478.50 | 2,500.50 | 2,447.00 | 2,497.50 | 2,497.50 | 1,372,600 |
10 Apr 2024 | 2,499.50 | 2,514.00 | 2,469.50 | 2,490.50 | 2,490.50 | 1,563,500 |
09 Apr 2024 | 2,448.00 | 2,471.00 | 2,429.00 | 2,468.50 | 2,468.50 | 1,379,900 |
08 Apr 2024 | 2,439.50 | 2,450.50 | 2,411.50 | 2,435.00 | 2,435.00 | 1,452,700 |
05 Apr 2024 | 2,408.00 | 2,430.50 | 2,396.50 | 2,429.00 | 2,429.00 | 1,390,700 |
04 Apr 2024 | 2,445.00 | 2,460.00 | 2,419.50 | 2,443.50 | 2,443.50 | 1,516,300 |
03 Apr 2024 | 2,410.00 | 2,456.00 | 2,388.00 | 2,443.00 | 2,443.00 | 1,620,800 |
02 Apr 2024 | 2,426.00 | 2,445.00 | 2,407.50 | 2,428.00 | 2,428.00 | 1,838,500 |
01 Apr 2024 | 2,479.00 | 2,487.50 | 2,407.50 | 2,426.00 | 2,426.00 | 2,663,100 |
29 Mar 2024 | 2,460.00 | 2,514.50 | 2,454.00 | 2,508.50 | 2,508.50 | 1,569,000 |
28 Mar 2024 | 2,487.50 | 2,487.50 | 2,437.00 | 2,450.00 | 2,450.00 | 2,897,500 |
28 Mar 2024 | 20 Dividend | |||||
27 Mar 2024 | 2,490.00 | 2,529.50 | 2,490.00 | 2,505.00 | 2,485.00 | 3,509,700 |
26 Mar 2024 | 2,507.00 | 2,509.50 | 2,460.00 | 2,479.00 | 2,459.21 | 3,014,700 |
25 Mar 2024 | 2,489.00 | 2,528.00 | 2,473.50 | 2,495.50 | 2,475.58 | 3,356,800 |
22 Mar 2024 | 2,453.50 | 2,496.00 | 2,439.50 | 2,478.00 | 2,458.22 | 4,414,700 |
21 Mar 2024 | 2,365.00 | 2,444.00 | 2,361.50 | 2,420.00 | 2,400.68 | 5,662,300 |
19 Mar 2024 | 2,257.00 | 2,333.50 | 2,252.50 | 2,327.50 | 2,308.92 | 2,932,000 |
18 Mar 2024 | 2,225.00 | 2,274.00 | 2,214.00 | 2,270.00 | 2,251.88 | 2,208,700 |
15 Mar 2024 | 2,176.00 | 2,232.00 | 2,175.00 | 2,214.00 | 2,196.32 | 2,679,000 |
14 Mar 2024 | 2,161.00 | 2,195.50 | 2,148.50 | 2,195.00 | 2,177.48 | 2,229,200 |
13 Mar 2024 | 2,220.00 | 2,236.50 | 2,136.50 | 2,146.50 | 2,129.36 | 3,056,000 |
12 Mar 2024 | 2,195.00 | 2,220.00 | 2,174.00 | 2,193.50 | 2,175.99 | 2,115,700 |
11 Mar 2024 | 2,220.00 | 2,230.00 | 2,191.50 | 2,208.50 | 2,190.87 | 2,184,600 |
08 Mar 2024 | 2,247.50 | 2,271.50 | 2,221.50 | 2,249.00 | 2,231.04 | 2,585,400 |
07 Mar 2024 | 2,260.00 | 2,278.50 | 2,239.50 | 2,247.50 | 2,229.56 | 3,201,800 |
06 Mar 2024 | 2,247.50 | 2,276.00 | 2,236.50 | 2,263.50 | 2,245.43 | 2,767,200 |
05 Mar 2024 | 2,194.50 | 2,213.50 | 2,186.00 | 2,208.50 | 2,190.87 | 1,982,100 |
04 Mar 2024 | 2,133.00 | 2,229.50 | 2,133.00 | 2,210.50 | 2,192.85 | 4,306,800 |
01 Mar 2024 | 2,100.00 | 2,125.00 | 2,091.00 | 2,114.00 | 2,097.12 | 1,564,700 |
29 Feb 2024 | 2,122.50 | 2,127.00 | 2,096.50 | 2,114.00 | 2,097.12 | 2,013,600 |
28 Feb 2024 | 2,126.50 | 2,141.50 | 2,104.00 | 2,118.50 | 2,101.59 | 2,181,700 |
27 Feb 2024 | 2,098.00 | 2,127.50 | 2,088.50 | 2,103.50 | 2,086.71 | 1,936,200 |
26 Feb 2024 | 2,121.50 | 2,136.00 | 2,092.50 | 2,103.50 | 2,086.71 | 3,045,000 |
22 Feb 2024 | 2,122.00 | 2,126.50 | 2,095.00 | 2,121.00 | 2,104.07 | 3,143,200 |
21 Feb 2024 | 2,139.50 | 2,164.00 | 2,125.50 | 2,129.50 | 2,112.50 | 1,958,700 |
20 Feb 2024 | 2,153.00 | 2,167.50 | 2,123.50 | 2,139.50 | 2,122.42 | 2,170,900 |
19 Feb 2024 | 2,100.00 | 2,151.00 | 2,093.00 | 2,129.50 | 2,112.50 | 3,073,000 |
16 Feb 2024 | 2,053.00 | 2,103.00 | 2,053.00 | 2,083.00 | 2,066.37 | 2,732,700 |
15 Feb 2024 | 2,050.00 | 2,060.00 | 2,019.50 | 2,040.00 | 2,023.71 | 2,081,500 |
14 Feb 2024 | 2,035.50 | 2,064.50 | 2,016.50 | 2,021.00 | 2,004.86 | 2,907,500 |
13 Feb 2024 | 2,022.00 | 2,046.00 | 2,012.00 | 2,035.50 | 2,019.25 | 2,790,400 |
09 Feb 2024 | 1,988.00 | 2,024.00 | 1,973.50 | 2,010.50 | 1,994.45 | 3,091,700 |
08 Feb 2024 | 1,980.00 | 2,005.50 | 1,964.50 | 1,983.50 | 1,967.66 | 2,704,200 |
07 Feb 2024 | 1,982.00 | 1,988.00 | 1,951.00 | 1,957.50 | 1,941.87 | 3,450,700 |
06 Feb 2024 | 1,943.50 | 2,007.00 | 1,941.50 | 1,985.00 | 1,969.15 | 5,721,400 |
05 Feb 2024 | 1,907.00 | 2,005.50 | 1,895.50 | 1,935.50 | 1,920.05 | 11,228,200 |
02 Feb 2024 | 1,765.00 | 1,816.00 | 1,753.50 | 1,815.00 | 1,800.51 | 4,936,200 |
01 Feb 2024 | 1,724.00 | 1,762.00 | 1,723.00 | 1,751.50 | 1,737.52 | 2,479,500 |
31 Jan 2024 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 1,718.17 | 334,100 |
30 Jan 2024 | 1,680.50 | 1,733.50 | 1,677.50 | 1,726.50 | 1,712.72 | 2,410,700 |
29 Jan 2024 | 1,693.00 | 1,698.50 | 1,682.00 | 1,698.00 | 1,684.44 | 1,256,000 |
26 Jan 2024 | 1,715.00 | 1,717.50 | 1,674.00 | 1,675.00 | 1,661.63 | 1,557,600 |
25 Jan 2024 | 1,703.00 | 1,718.50 | 1,701.00 | 1,713.00 | 1,699.32 | 1,328,400 |
24 Jan 2024 | 1,740.50 | 1,743.50 | 1,705.00 | 1,708.00 | 1,694.36 | 1,826,500 |
23 Jan 2024 | 1,759.00 | 1,763.50 | 1,737.50 | 1,745.50 | 1,731.56 | 2,064,400 |
22 Jan 2024 | 1,745.00 | 1,760.50 | 1,726.50 | 1,759.00 | 1,744.96 | 1,935,200 |
19 Jan 2024 | 1,771.00 | 1,784.00 | 1,741.00 | 1,746.50 | 1,732.56 | 2,049,400 |
18 Jan 2024 | 1,774.50 | 1,787.00 | 1,761.50 | 1,770.00 | 1,755.87 | 2,517,200 |
17 Jan 2024 | 1,755.50 | 1,796.00 | 1,745.50 | 1,775.00 | 1,760.83 | 3,383,900 |
16 Jan 2024 | 1,675.00 | 1,783.00 | 1,670.00 | 1,753.50 | 1,739.50 | 3,549,800 |
15 Jan 2024 | 1,675.00 | 1,696.50 | 1,670.00 | 1,694.50 | 1,680.97 | 507,900 |
12 Jan 2024 | 1,676.00 | 1,676.00 | 1,645.50 | 1,657.50 | 1,644.27 | 2,516,200 |
11 Jan 2024 | 1,648.00 | 1,662.00 | 1,631.50 | 1,655.00 | 1,641.79 | 2,741,600 |
10 Jan 2024 | 1,606.50 | 1,633.00 | 1,601.00 | 1,629.00 | 1,615.99 | 1,707,000 |
09 Jan 2024 | 1,613.50 | 1,623.50 | 1,597.50 | 1,606.50 | 1,593.67 | 2,201,700 |
05 Jan 2024 | 1,580.00 | 1,610.00 | 1,576.00 | 1,599.50 | 1,586.73 | 3,361,600 |
04 Jan 2024 | 1,534.00 | 1,551.00 | 1,511.00 | 1,547.50 | 1,535.14 | 1,754,200 |
29 Dec 2023 | 1,527.00 | 1,540.50 | 1,524.50 | 1,534.00 | 1,521.75 | 1,517,700 |
28 Dec 2023 | 1,522.50 | 1,529.50 | 1,512.50 | 1,526.00 | 1,513.82 | 837,900 |
27 Dec 2023 | 1,518.00 | 1,527.50 | 1,504.50 | 1,522.00 | 1,509.85 | 1,702,300 |
26 Dec 2023 | 1,558.50 | 1,560.00 | 1,514.50 | 1,522.00 | 1,509.85 | 1,807,900 |
25 Dec 2023 | 1,525.00 | 1,555.00 | 1,519.00 | 1,547.50 | 1,535.14 | 2,342,700 |
22 Dec 2023 | 1,505.00 | 1,513.50 | 1,492.00 | 1,507.50 | 1,495.46 | 2,078,900 |
21 Dec 2023 | 1,515.00 | 1,517.50 | 1,485.50 | 1,489.00 | 1,477.11 | 2,578,400 |
20 Dec 2023 | 1,528.00 | 1,541.50 | 1,517.00 | 1,520.50 | 1,508.36 | 2,640,200 |
19 Dec 2023 | 1,522.00 | 1,525.00 | 1,498.50 | 1,515.50 | 1,503.40 | 1,773,900 |
18 Dec 2023 | 1,525.00 | 1,526.50 | 1,491.50 | 1,518.00 | 1,505.88 | 2,276,200 |
15 Dec 2023 | 1,541.00 | 1,544.00 | 1,523.50 | 1,533.00 | 1,520.76 | 2,229,900 |
14 Dec 2023 | 1,630.00 | 1,635.00 | 1,549.50 | 1,555.50 | 1,543.08 | 3,451,300 |
13 Dec 2023 | 1,645.50 | 1,671.50 | 1,640.50 | 1,641.00 | 1,627.90 | 1,688,700 |
12 Dec 2023 | 1,632.00 | 1,654.50 | 1,622.00 | 1,644.50 | 1,631.37 | 1,746,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |