Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1,467.00 | 1,481.00 | 1,464.00 | 1,470.00 | 1,470.00 | 6,200 |
20 May 2024 | 1,468.00 | 1,475.00 | 1,454.00 | 1,464.00 | 1,464.00 | 7,000 |
17 May 2024 | 1,466.00 | 1,474.00 | 1,462.00 | 1,468.00 | 1,468.00 | 5,400 |
16 May 2024 | 1,485.00 | 1,492.00 | 1,465.00 | 1,466.00 | 1,466.00 | 10,800 |
15 May 2024 | 1,506.00 | 1,506.00 | 1,485.00 | 1,485.00 | 1,485.00 | 3,300 |
14 May 2024 | 1,510.00 | 1,510.00 | 1,500.00 | 1,506.00 | 1,506.00 | 2,900 |
13 May 2024 | 1,493.00 | 1,510.00 | 1,485.00 | 1,510.00 | 1,510.00 | 4,500 |
10 May 2024 | 1,520.00 | 1,520.00 | 1,485.00 | 1,490.00 | 1,490.00 | 8,600 |
09 May 2024 | 1,505.00 | 1,525.00 | 1,496.00 | 1,520.00 | 1,520.00 | 9,500 |
08 May 2024 | 1,515.00 | 1,541.00 | 1,502.00 | 1,507.00 | 1,507.00 | 29,200 |
07 May 2024 | 1,480.00 | 1,514.00 | 1,466.00 | 1,508.00 | 1,508.00 | 43,200 |
02 May 2024 | 1,411.00 | 1,473.00 | 1,407.00 | 1,462.00 | 1,462.00 | 52,400 |
01 May 2024 | 1,401.00 | 1,413.00 | 1,401.00 | 1,410.00 | 1,410.00 | 5,300 |
30 Apr 2024 | 1,409.00 | 1,417.00 | 1,399.00 | 1,401.00 | 1,401.00 | 12,900 |
26 Apr 2024 | 1,429.00 | 1,433.00 | 1,401.00 | 1,401.00 | 1,401.00 | 78,700 |
25 Apr 2024 | 1,381.00 | 1,412.00 | 1,371.00 | 1,379.00 | 1,379.00 | 21,700 |
24 Apr 2024 | 1,375.00 | 1,389.00 | 1,372.00 | 1,386.00 | 1,386.00 | 13,200 |
23 Apr 2024 | 1,364.00 | 1,375.00 | 1,364.00 | 1,373.00 | 1,373.00 | 7,800 |
22 Apr 2024 | 1,377.00 | 1,377.00 | 1,358.00 | 1,375.00 | 1,375.00 | 8,800 |
19 Apr 2024 | 1,380.00 | 1,384.00 | 1,350.00 | 1,360.00 | 1,360.00 | 24,900 |
18 Apr 2024 | 1,374.00 | 1,392.00 | 1,374.00 | 1,387.00 | 1,387.00 | 6,800 |
17 Apr 2024 | 1,385.00 | 1,386.00 | 1,372.00 | 1,374.00 | 1,374.00 | 12,300 |
16 Apr 2024 | 1,400.00 | 1,400.00 | 1,385.00 | 1,385.00 | 1,385.00 | 14,100 |
15 Apr 2024 | 1,405.00 | 1,411.00 | 1,400.00 | 1,400.00 | 1,400.00 | 12,900 |
12 Apr 2024 | 1,416.00 | 1,416.00 | 1,402.00 | 1,405.00 | 1,405.00 | 8,800 |
11 Apr 2024 | 1,412.00 | 1,416.00 | 1,410.00 | 1,416.00 | 1,416.00 | 3,900 |
10 Apr 2024 | 1,430.00 | 1,430.00 | 1,414.00 | 1,416.00 | 1,416.00 | 3,700 |
09 Apr 2024 | 1,421.00 | 1,430.00 | 1,421.00 | 1,430.00 | 1,430.00 | 6,100 |
08 Apr 2024 | 1,435.00 | 1,435.00 | 1,420.00 | 1,420.00 | 1,420.00 | 8,000 |
05 Apr 2024 | 1,412.00 | 1,423.00 | 1,410.00 | 1,423.00 | 1,423.00 | 5,800 |
04 Apr 2024 | 1,416.00 | 1,418.00 | 1,411.00 | 1,417.00 | 1,417.00 | 5,600 |
03 Apr 2024 | 1,412.00 | 1,424.00 | 1,408.00 | 1,416.00 | 1,416.00 | 6,900 |
02 Apr 2024 | 1,432.00 | 1,432.00 | 1,415.00 | 1,418.00 | 1,418.00 | 6,500 |
01 Apr 2024 | 1,423.00 | 1,434.00 | 1,423.00 | 1,428.00 | 1,428.00 | 5,300 |
29 Mar 2024 | 1,414.00 | 1,432.00 | 1,412.00 | 1,432.00 | 1,432.00 | 3,600 |
28 Mar 2024 | 1,419.00 | 1,427.00 | 1,412.00 | 1,419.00 | 1,419.00 | 19,600 |
28 Mar 2024 | 13 Dividend | |||||
27 Mar 2024 | 1,465.00 | 1,466.00 | 1,445.00 | 1,445.00 | 1,432.00 | 27,500 |
26 Mar 2024 | 1,461.00 | 1,463.00 | 1,457.00 | 1,463.00 | 1,449.84 | 5,100 |
25 Mar 2024 | 1,459.00 | 1,467.00 | 1,453.00 | 1,457.00 | 1,443.89 | 7,500 |
22 Mar 2024 | 1,467.00 | 1,467.00 | 1,453.00 | 1,453.00 | 1,439.93 | 8,700 |
21 Mar 2024 | 1,460.00 | 1,466.00 | 1,456.00 | 1,466.00 | 1,452.81 | 10,100 |
19 Mar 2024 | 1,449.00 | 1,452.00 | 1,437.00 | 1,452.00 | 1,438.94 | 8,700 |
18 Mar 2024 | 1,436.00 | 1,448.00 | 1,429.00 | 1,448.00 | 1,434.97 | 18,100 |
15 Mar 2024 | 1,438.00 | 1,438.00 | 1,425.00 | 1,435.00 | 1,422.09 | 5,300 |
14 Mar 2024 | 1,437.00 | 1,439.00 | 1,417.00 | 1,425.00 | 1,412.18 | 17,200 |
13 Mar 2024 | 1,420.00 | 1,433.00 | 1,420.00 | 1,432.00 | 1,419.12 | 8,700 |
12 Mar 2024 | 1,422.00 | 1,431.00 | 1,406.00 | 1,422.00 | 1,409.21 | 8,600 |
11 Mar 2024 | 1,420.00 | 1,420.00 | 1,401.00 | 1,408.00 | 1,395.33 | 23,900 |
08 Mar 2024 | 1,410.00 | 1,437.00 | 1,403.00 | 1,432.00 | 1,419.12 | 18,500 |
07 Mar 2024 | 1,442.00 | 1,442.00 | 1,409.00 | 1,419.00 | 1,406.23 | 14,400 |
06 Mar 2024 | 1,423.00 | 1,445.00 | 1,423.00 | 1,442.00 | 1,429.03 | 7,500 |
05 Mar 2024 | 1,429.00 | 1,441.00 | 1,406.00 | 1,432.00 | 1,419.12 | 23,900 |
04 Mar 2024 | 1,431.00 | 1,447.00 | 1,429.00 | 1,429.00 | 1,416.14 | 12,300 |
01 Mar 2024 | 1,457.00 | 1,457.00 | 1,427.00 | 1,431.00 | 1,418.13 | 9,600 |
29 Feb 2024 | 1,460.00 | 1,474.00 | 1,450.00 | 1,450.00 | 1,436.95 | 5,600 |
28 Feb 2024 | 1,441.00 | 1,480.00 | 1,441.00 | 1,475.00 | 1,461.73 | 21,000 |
27 Feb 2024 | 1,445.00 | 1,448.00 | 1,439.00 | 1,441.00 | 1,428.04 | 12,100 |
26 Feb 2024 | 1,422.00 | 1,442.00 | 1,422.00 | 1,442.00 | 1,429.03 | 9,400 |
22 Feb 2024 | 1,435.00 | 1,435.00 | 1,421.00 | 1,432.00 | 1,419.12 | 7,300 |
21 Feb 2024 | 1,434.00 | 1,434.00 | 1,418.00 | 1,423.00 | 1,410.20 | 9,500 |
20 Feb 2024 | 1,428.00 | 1,444.00 | 1,428.00 | 1,443.00 | 1,430.02 | 14,900 |
19 Feb 2024 | 1,403.00 | 1,426.00 | 1,403.00 | 1,426.00 | 1,413.17 | 12,800 |
16 Feb 2024 | 1,395.00 | 1,401.00 | 1,393.00 | 1,397.00 | 1,384.43 | 6,700 |
15 Feb 2024 | 1,396.00 | 1,403.00 | 1,393.00 | 1,393.00 | 1,380.47 | 17,600 |
14 Feb 2024 | 1,406.00 | 1,407.00 | 1,392.00 | 1,393.00 | 1,380.47 | 17,600 |
13 Feb 2024 | 1,419.00 | 1,419.00 | 1,406.00 | 1,412.00 | 1,399.30 | 6,000 |
09 Feb 2024 | 1,410.00 | 1,418.00 | 1,402.00 | 1,402.00 | 1,389.39 | 7,600 |
08 Feb 2024 | 1,415.00 | 1,424.00 | 1,404.00 | 1,414.00 | 1,401.28 | 12,900 |
07 Feb 2024 | 1,430.00 | 1,430.00 | 1,414.00 | 1,416.00 | 1,403.26 | 8,900 |
06 Feb 2024 | 1,432.00 | 1,441.00 | 1,425.00 | 1,429.00 | 1,416.14 | 13,000 |
05 Feb 2024 | 1,410.00 | 1,432.00 | 1,406.00 | 1,432.00 | 1,419.12 | 14,800 |
02 Feb 2024 | 1,407.00 | 1,414.00 | 1,405.00 | 1,406.00 | 1,393.35 | 10,800 |
01 Feb 2024 | 1,411.00 | 1,419.00 | 1,401.00 | 1,409.00 | 1,396.32 | 7,800 |
31 Jan 2024 | 1,407.00 | 1,412.00 | 1,396.00 | 1,404.00 | 1,391.37 | 17,800 |
30 Jan 2024 | 1,408.00 | 1,423.00 | 1,406.00 | 1,409.00 | 1,396.32 | 40,800 |
29 Jan 2024 | 1,398.00 | 1,445.00 | 1,398.00 | 1,408.00 | 1,395.33 | 31,400 |
26 Jan 2024 | 1,400.00 | 1,404.00 | 1,375.00 | 1,395.00 | 1,382.45 | 70,300 |
25 Jan 2024 | 1,424.00 | 1,441.00 | 1,413.00 | 1,430.00 | 1,417.13 | 87,300 |
24 Jan 2024 | 1,412.00 | 1,428.00 | 1,412.00 | 1,418.00 | 1,405.24 | 24,500 |
23 Jan 2024 | 1,408.00 | 1,425.00 | 1,407.00 | 1,409.00 | 1,396.32 | 25,100 |
22 Jan 2024 | 1,396.00 | 1,413.00 | 1,395.00 | 1,406.00 | 1,393.35 | 22,200 |
19 Jan 2024 | 1,370.00 | 1,388.00 | 1,370.00 | 1,387.00 | 1,374.52 | 21,500 |
18 Jan 2024 | 1,383.00 | 1,392.00 | 1,362.00 | 1,370.00 | 1,357.67 | 37,700 |
17 Jan 2024 | 1,396.00 | 1,410.00 | 1,377.00 | 1,383.00 | 1,370.56 | 35,200 |
16 Jan 2024 | 1,415.00 | 1,423.00 | 1,391.00 | 1,395.00 | 1,382.45 | 38,600 |
15 Jan 2024 | 1,415.00 | 1,419.00 | 1,414.00 | 1,416.00 | 1,403.26 | 2,900 |
12 Jan 2024 | 1,445.00 | 1,445.00 | 1,412.00 | 1,414.00 | 1,401.28 | 13,400 |
11 Jan 2024 | 1,445.00 | 1,447.00 | 1,425.00 | 1,429.00 | 1,416.14 | 24,000 |
10 Jan 2024 | 1,439.00 | 1,446.00 | 1,432.00 | 1,441.00 | 1,428.04 | 19,300 |
09 Jan 2024 | 1,431.00 | 1,440.00 | 1,429.00 | 1,440.00 | 1,427.04 | 24,100 |
05 Jan 2024 | 1,428.00 | 1,431.00 | 1,415.00 | 1,421.00 | 1,408.22 | 16,900 |
04 Jan 2024 | 1,434.00 | 1,434.00 | 1,401.00 | 1,421.00 | 1,408.22 | 35,400 |
29 Dec 2023 | 1,435.00 | 1,447.00 | 1,428.00 | 1,436.00 | 1,423.08 | 21,200 |
28 Dec 2023 | 1,385.00 | 1,430.00 | 1,385.00 | 1,430.00 | 1,417.13 | 22,400 |
27 Dec 2023 | 1,381.00 | 1,385.00 | 1,370.00 | 1,384.00 | 1,371.55 | 22,500 |
26 Dec 2023 | 1,380.00 | 1,393.00 | 1,380.00 | 1,385.00 | 1,372.54 | 15,000 |
25 Dec 2023 | 1,375.00 | 1,394.00 | 1,375.00 | 1,380.00 | 1,367.58 | 14,400 |
22 Dec 2023 | 1,381.00 | 1,388.00 | 1,353.00 | 1,362.00 | 1,349.75 | 56,900 |
21 Dec 2023 | 1,375.00 | 1,387.00 | 1,375.00 | 1,381.00 | 1,368.58 | 16,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |