Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,639.00 | 2,698.50 | 2,628.00 | 2,691.00 | 2,691.00 | 298,400 |
25 Apr 2024 | 2,729.50 | 2,732.50 | 2,659.00 | 2,670.00 | 2,670.00 | 365,700 |
24 Apr 2024 | 2,744.50 | 2,799.50 | 2,732.50 | 2,753.50 | 2,753.50 | 579,800 |
23 Apr 2024 | 2,761.50 | 2,776.50 | 2,735.50 | 2,744.50 | 2,744.50 | 199,700 |
22 Apr 2024 | 2,750.00 | 2,771.00 | 2,738.50 | 2,769.00 | 2,769.00 | 320,900 |
19 Apr 2024 | 2,745.00 | 2,773.50 | 2,703.00 | 2,723.00 | 2,723.00 | 434,800 |
18 Apr 2024 | 2,710.00 | 2,780.50 | 2,699.50 | 2,748.50 | 2,748.50 | 483,100 |
17 Apr 2024 | 2,747.00 | 2,747.00 | 2,695.00 | 2,696.00 | 2,696.00 | 308,900 |
16 Apr 2024 | 2,711.00 | 2,730.50 | 2,693.00 | 2,719.00 | 2,719.00 | 345,100 |
15 Apr 2024 | 2,776.50 | 2,788.50 | 2,723.00 | 2,736.00 | 2,736.00 | 317,500 |
12 Apr 2024 | 2,749.00 | 2,819.00 | 2,740.50 | 2,812.00 | 2,812.00 | 437,800 |
11 Apr 2024 | 2,722.00 | 2,737.00 | 2,712.00 | 2,720.00 | 2,720.00 | 286,800 |
10 Apr 2024 | 2,759.00 | 2,762.50 | 2,735.50 | 2,745.00 | 2,745.00 | 263,400 |
09 Apr 2024 | 2,724.50 | 2,749.00 | 2,722.50 | 2,740.00 | 2,740.00 | 217,600 |
08 Apr 2024 | 2,718.00 | 2,723.50 | 2,695.50 | 2,720.00 | 2,720.00 | 349,300 |
05 Apr 2024 | 2,740.00 | 2,755.50 | 2,711.50 | 2,727.00 | 2,727.00 | 310,900 |
04 Apr 2024 | 2,747.00 | 2,780.00 | 2,714.00 | 2,754.50 | 2,754.50 | 488,400 |
03 Apr 2024 | 2,746.50 | 2,750.00 | 2,712.50 | 2,717.00 | 2,717.00 | 370,800 |
02 Apr 2024 | 2,802.00 | 2,802.00 | 2,723.50 | 2,744.50 | 2,744.50 | 550,500 |
01 Apr 2024 | 2,840.00 | 2,850.00 | 2,810.00 | 2,819.50 | 2,819.50 | 309,700 |
29 Mar 2024 | 2,824.00 | 2,846.00 | 2,818.00 | 2,843.50 | 2,843.50 | 186,400 |
28 Mar 2024 | 2,830.50 | 2,840.00 | 2,805.50 | 2,818.50 | 2,818.50 | 220,100 |
28 Mar 2024 | 17.18 Dividend | |||||
27 Mar 2024 | 2,865.50 | 2,877.00 | 2,827.50 | 2,845.50 | 2,828.32 | 512,200 |
26 Mar 2024 | 2,820.00 | 2,859.50 | 2,808.00 | 2,845.00 | 2,827.82 | 414,100 |
25 Mar 2024 | 2,899.50 | 2,904.00 | 2,807.00 | 2,831.50 | 2,814.40 | 537,900 |
22 Mar 2024 | 2,933.50 | 2,956.00 | 2,864.00 | 2,872.00 | 2,854.66 | 491,000 |
21 Mar 2024 | 2,969.00 | 2,986.00 | 2,916.00 | 2,933.50 | 2,915.79 | 612,200 |
19 Mar 2024 | 2,950.00 | 2,969.00 | 2,920.50 | 2,948.00 | 2,930.20 | 441,800 |
18 Mar 2024 | 2,900.00 | 2,971.00 | 2,881.00 | 2,947.50 | 2,929.70 | 472,500 |
15 Mar 2024 | 2,870.50 | 2,895.00 | 2,853.50 | 2,876.00 | 2,858.64 | 324,000 |
14 Mar 2024 | 2,888.00 | 2,897.50 | 2,848.00 | 2,861.50 | 2,844.22 | 240,400 |
13 Mar 2024 | 2,906.00 | 2,928.50 | 2,848.50 | 2,880.50 | 2,863.11 | 471,800 |
12 Mar 2024 | 2,893.50 | 2,919.50 | 2,847.50 | 2,898.00 | 2,880.50 | 469,700 |
11 Mar 2024 | 2,878.00 | 2,923.50 | 2,872.50 | 2,921.50 | 2,903.86 | 407,200 |
08 Mar 2024 | 2,895.00 | 2,944.00 | 2,880.00 | 2,897.50 | 2,880.01 | 466,800 |
07 Mar 2024 | 2,855.00 | 2,967.00 | 2,840.00 | 2,925.00 | 2,907.34 | 592,800 |
06 Mar 2024 | 2,735.00 | 2,823.50 | 2,735.00 | 2,811.50 | 2,794.53 | 511,800 |
05 Mar 2024 | 2,767.50 | 2,777.50 | 2,736.50 | 2,745.00 | 2,728.43 | 546,700 |
04 Mar 2024 | 2,750.00 | 2,800.00 | 2,746.00 | 2,775.50 | 2,758.74 | 393,700 |
01 Mar 2024 | 2,789.50 | 2,814.50 | 2,768.50 | 2,787.50 | 2,770.67 | 435,100 |
29 Feb 2024 | 2,770.00 | 2,791.50 | 2,744.00 | 2,777.50 | 2,760.73 | 871,000 |
28 Feb 2024 | 2,795.00 | 2,834.00 | 2,740.00 | 2,793.00 | 2,776.14 | 462,600 |
27 Feb 2024 | 2,808.50 | 2,825.50 | 2,780.50 | 2,810.50 | 2,793.53 | 543,300 |
26 Feb 2024 | 2,864.00 | 2,871.50 | 2,798.00 | 2,808.00 | 2,791.05 | 445,300 |
22 Feb 2024 | 2,883.50 | 2,902.50 | 2,851.00 | 2,864.00 | 2,846.71 | 355,400 |
21 Feb 2024 | 2,905.00 | 2,911.00 | 2,833.00 | 2,875.00 | 2,857.64 | 569,800 |
20 Feb 2024 | 2,872.00 | 2,935.00 | 2,872.00 | 2,925.00 | 2,907.34 | 415,700 |
19 Feb 2024 | 2,801.00 | 2,862.00 | 2,799.00 | 2,851.00 | 2,833.79 | 401,400 |
16 Feb 2024 | 2,825.00 | 2,844.50 | 2,801.00 | 2,819.00 | 2,801.98 | 385,700 |
15 Feb 2024 | 2,770.00 | 2,802.50 | 2,740.00 | 2,800.50 | 2,783.59 | 706,200 |
14 Feb 2024 | 2,730.00 | 2,776.00 | 2,718.00 | 2,767.00 | 2,750.29 | 468,300 |
13 Feb 2024 | 2,815.00 | 2,839.50 | 2,733.00 | 2,751.00 | 2,734.39 | 928,000 |
09 Feb 2024 | 2,814.00 | 2,869.00 | 2,801.50 | 2,846.00 | 2,828.82 | 391,900 |
08 Feb 2024 | 2,847.50 | 2,847.50 | 2,847.50 | 2,847.50 | 2,830.31 | 1,007,700 |
07 Feb 2024 | 2,850.00 | 2,899.50 | 2,732.00 | 2,827.50 | 2,810.43 | 1,525,600 |
06 Feb 2024 | 2,891.50 | 2,903.50 | 2,863.50 | 2,875.50 | 2,858.14 | 421,300 |
05 Feb 2024 | 2,943.00 | 2,957.50 | 2,904.50 | 2,925.50 | 2,907.84 | 381,000 |
02 Feb 2024 | 2,930.00 | 2,958.50 | 2,898.00 | 2,934.50 | 2,916.78 | 344,300 |
01 Feb 2024 | 2,866.50 | 2,911.00 | 2,863.50 | 2,906.00 | 2,888.45 | 271,100 |
31 Jan 2024 | 2,857.00 | 2,880.00 | 2,847.00 | 2,880.00 | 2,862.61 | 427,900 |
30 Jan 2024 | 2,913.00 | 2,913.50 | 2,855.00 | 2,887.00 | 2,869.57 | 592,300 |
29 Jan 2024 | 2,950.50 | 2,965.50 | 2,882.50 | 2,884.00 | 2,866.59 | 748,000 |
26 Jan 2024 | 3,029.00 | 3,046.00 | 2,947.00 | 2,950.00 | 2,932.19 | 722,500 |
25 Jan 2024 | 3,042.00 | 3,095.00 | 3,039.00 | 3,058.00 | 3,039.54 | 530,800 |
24 Jan 2024 | 3,088.00 | 3,088.00 | 2,972.50 | 3,029.00 | 3,010.71 | 887,800 |
23 Jan 2024 | 3,099.00 | 3,126.00 | 3,058.00 | 3,082.00 | 3,063.39 | 417,600 |
22 Jan 2024 | 3,043.00 | 3,102.00 | 3,028.00 | 3,085.00 | 3,066.37 | 482,200 |
19 Jan 2024 | 3,047.00 | 3,051.00 | 2,996.50 | 3,011.00 | 2,992.82 | 480,500 |
18 Jan 2024 | 3,029.00 | 3,057.00 | 2,998.00 | 3,009.00 | 2,990.83 | 452,100 |
17 Jan 2024 | 3,034.00 | 3,075.00 | 3,023.00 | 3,024.00 | 3,005.74 | 628,300 |
16 Jan 2024 | 3,004.00 | 3,056.00 | 2,990.50 | 3,015.00 | 2,996.80 | 614,700 |
15 Jan 2024 | 2,958.00 | 2,960.00 | 2,938.50 | 2,952.00 | 2,934.18 | 97,100 |
12 Jan 2024 | 2,947.50 | 2,975.00 | 2,938.00 | 2,958.00 | 2,940.14 | 378,100 |
11 Jan 2024 | 2,911.50 | 2,957.00 | 2,911.50 | 2,938.00 | 2,920.26 | 343,200 |
10 Jan 2024 | 2,850.50 | 2,892.00 | 2,850.00 | 2,891.50 | 2,874.04 | 297,200 |
09 Jan 2024 | 2,845.50 | 2,886.50 | 2,833.00 | 2,870.00 | 2,852.67 | 269,100 |
05 Jan 2024 | 2,863.50 | 2,875.00 | 2,828.00 | 2,843.00 | 2,825.84 | 235,600 |
04 Jan 2024 | 2,820.00 | 2,870.00 | 2,795.50 | 2,864.00 | 2,846.71 | 326,700 |
29 Dec 2023 | 2,847.00 | 2,890.00 | 2,831.00 | 2,884.00 | 2,866.59 | 452,600 |
28 Dec 2023 | 2,833.00 | 2,865.00 | 2,812.50 | 2,853.50 | 2,836.27 | 379,100 |
27 Dec 2023 | 2,820.00 | 2,835.00 | 2,801.50 | 2,829.50 | 2,812.42 | 338,300 |
26 Dec 2023 | 2,774.50 | 2,791.50 | 2,757.00 | 2,790.00 | 2,773.16 | 206,200 |
25 Dec 2023 | 2,816.50 | 2,825.50 | 2,757.50 | 2,765.50 | 2,748.80 | 213,200 |
22 Dec 2023 | 2,777.00 | 2,799.00 | 2,751.00 | 2,787.50 | 2,770.67 | 230,400 |
21 Dec 2023 | 2,761.50 | 2,799.50 | 2,755.00 | 2,785.00 | 2,768.19 | 391,400 |
20 Dec 2023 | 2,784.50 | 2,791.00 | 2,762.00 | 2,767.50 | 2,750.79 | 379,600 |
19 Dec 2023 | 2,743.00 | 2,789.00 | 2,725.00 | 2,783.00 | 2,766.20 | 308,800 |
18 Dec 2023 | 2,742.00 | 2,789.00 | 2,735.00 | 2,762.00 | 2,745.32 | 442,700 |
15 Dec 2023 | 2,748.50 | 2,797.00 | 2,735.00 | 2,784.00 | 2,767.19 | 747,100 |
14 Dec 2023 | 2,747.50 | 2,767.00 | 2,718.00 | 2,720.50 | 2,704.07 | 427,500 |
13 Dec 2023 | 2,666.50 | 2,710.00 | 2,665.00 | 2,697.50 | 2,681.21 | 350,900 |
12 Dec 2023 | 2,703.50 | 2,713.50 | 2,665.00 | 2,686.00 | 2,669.78 | 304,200 |
11 Dec 2023 | 2,660.00 | 2,708.50 | 2,646.00 | 2,703.00 | 2,686.68 | 474,200 |
08 Dec 2023 | 2,625.50 | 2,635.00 | 2,605.50 | 2,617.50 | 2,601.70 | 426,100 |
07 Dec 2023 | 2,633.00 | 2,674.00 | 2,620.00 | 2,649.00 | 2,633.01 | 405,700 |
06 Dec 2023 | 2,651.00 | 2,679.00 | 2,633.50 | 2,673.50 | 2,657.36 | 339,800 |
05 Dec 2023 | 2,608.00 | 2,628.50 | 2,581.00 | 2,601.00 | 2,585.30 | 332,400 |
04 Dec 2023 | 2,642.00 | 2,658.00 | 2,612.00 | 2,658.00 | 2,641.95 | 324,600 |
01 Dec 2023 | 2,657.00 | 2,670.50 | 2,636.50 | 2,645.00 | 2,629.03 | 331,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |