Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1,480.00 | 1,485.00 | 1,455.00 | 1,485.00 | 1,485.00 | 12,700 |
01 May 2024 | 1,467.00 | 1,499.00 | 1,467.00 | 1,480.00 | 1,480.00 | 6,200 |
30 Apr 2024 | 1,463.00 | 1,481.00 | 1,463.00 | 1,467.00 | 1,467.00 | 1,500 |
26 Apr 2024 | 1,458.00 | 1,475.00 | 1,440.00 | 1,460.00 | 1,460.00 | 8,900 |
25 Apr 2024 | 1,492.00 | 1,508.00 | 1,458.00 | 1,458.00 | 1,458.00 | 7,300 |
24 Apr 2024 | 1,513.00 | 1,514.00 | 1,483.00 | 1,514.00 | 1,514.00 | 8,700 |
23 Apr 2024 | 1,452.00 | 1,500.00 | 1,452.00 | 1,499.00 | 1,499.00 | 16,200 |
22 Apr 2024 | 1,430.00 | 1,469.00 | 1,430.00 | 1,457.00 | 1,457.00 | 5,600 |
19 Apr 2024 | 1,479.00 | 1,479.00 | 1,414.00 | 1,424.00 | 1,424.00 | 24,100 |
18 Apr 2024 | 1,455.00 | 1,480.00 | 1,455.00 | 1,480.00 | 1,480.00 | 6,500 |
17 Apr 2024 | 1,453.00 | 1,472.00 | 1,435.00 | 1,438.00 | 1,438.00 | 9,600 |
16 Apr 2024 | 1,453.00 | 1,473.00 | 1,430.00 | 1,453.00 | 1,453.00 | 22,600 |
15 Apr 2024 | 1,490.00 | 1,497.00 | 1,453.00 | 1,483.00 | 1,483.00 | 18,700 |
12 Apr 2024 | 1,502.00 | 1,520.00 | 1,502.00 | 1,504.00 | 1,504.00 | 10,300 |
11 Apr 2024 | 1,515.00 | 1,523.00 | 1,501.00 | 1,504.00 | 1,504.00 | 7,300 |
10 Apr 2024 | 1,532.00 | 1,534.00 | 1,518.00 | 1,518.00 | 1,518.00 | 4,300 |
09 Apr 2024 | 1,541.00 | 1,554.00 | 1,530.00 | 1,532.00 | 1,532.00 | 8,300 |
08 Apr 2024 | 1,542.00 | 1,542.00 | 1,516.00 | 1,531.00 | 1,531.00 | 5,400 |
05 Apr 2024 | 1,491.00 | 1,520.00 | 1,491.00 | 1,502.00 | 1,502.00 | 8,800 |
04 Apr 2024 | 1,541.00 | 1,557.00 | 1,515.00 | 1,518.00 | 1,518.00 | 11,800 |
03 Apr 2024 | 1,531.00 | 1,550.00 | 1,514.00 | 1,548.00 | 1,548.00 | 10,200 |
02 Apr 2024 | 1,562.00 | 1,564.00 | 1,543.00 | 1,557.00 | 1,557.00 | 11,700 |
01 Apr 2024 | 1,565.00 | 1,585.00 | 1,545.00 | 1,569.00 | 1,569.00 | 18,400 |
29 Mar 2024 | 1,592.00 | 1,602.00 | 1,562.00 | 1,562.00 | 1,562.00 | 14,100 |
28 Mar 2024 | 1,619.00 | 1,619.00 | 1,583.00 | 1,592.00 | 1,592.00 | 16,200 |
27 Mar 2024 | 1,604.00 | 1,617.00 | 1,573.00 | 1,582.00 | 1,582.00 | 10,800 |
26 Mar 2024 | 1,628.00 | 1,628.00 | 1,601.00 | 1,613.00 | 1,613.00 | 7,100 |
25 Mar 2024 | 1,560.00 | 1,626.00 | 1,560.00 | 1,618.00 | 1,618.00 | 21,500 |
22 Mar 2024 | 1,561.00 | 1,590.00 | 1,516.00 | 1,560.00 | 1,560.00 | 24,900 |
21 Mar 2024 | 1,587.00 | 1,597.00 | 1,561.00 | 1,561.00 | 1,561.00 | 11,600 |
19 Mar 2024 | 1,620.00 | 1,620.00 | 1,547.00 | 1,587.00 | 1,587.00 | 14,900 |
18 Mar 2024 | 1,623.00 | 1,664.00 | 1,579.00 | 1,621.00 | 1,621.00 | 17,600 |
15 Mar 2024 | 1,631.00 | 1,631.00 | 1,610.00 | 1,624.00 | 1,624.00 | 18,300 |
14 Mar 2024 | 1,620.00 | 1,631.00 | 1,559.00 | 1,631.00 | 1,631.00 | 17,000 |
13 Mar 2024 | 1,580.00 | 1,639.00 | 1,580.00 | 1,638.00 | 1,638.00 | 45,000 |
12 Mar 2024 | 1,505.00 | 1,589.00 | 1,490.00 | 1,574.00 | 1,574.00 | 32,800 |
11 Mar 2024 | 1,473.00 | 1,536.00 | 1,459.00 | 1,507.00 | 1,507.00 | 52,500 |
08 Mar 2024 | 1,445.00 | 1,474.00 | 1,440.00 | 1,472.00 | 1,472.00 | 8,000 |
07 Mar 2024 | 1,458.00 | 1,459.00 | 1,440.00 | 1,449.00 | 1,449.00 | 8,600 |
06 Mar 2024 | 1,448.00 | 1,456.00 | 1,421.00 | 1,456.00 | 1,456.00 | 11,000 |
05 Mar 2024 | 1,430.00 | 1,447.00 | 1,411.00 | 1,447.00 | 1,447.00 | 10,400 |
04 Mar 2024 | 1,451.00 | 1,455.00 | 1,408.00 | 1,430.00 | 1,430.00 | 15,500 |
01 Mar 2024 | 1,464.00 | 1,475.00 | 1,432.00 | 1,435.00 | 1,435.00 | 14,000 |
29 Feb 2024 | 1,471.00 | 1,480.00 | 1,456.00 | 1,462.00 | 1,462.00 | 8,000 |
28 Feb 2024 | 1,448.00 | 1,474.00 | 1,440.00 | 1,472.00 | 1,472.00 | 8,400 |
27 Feb 2024 | 1,436.00 | 1,448.00 | 1,431.00 | 1,444.00 | 1,444.00 | 7,500 |
26 Feb 2024 | 1,445.00 | 1,450.00 | 1,420.00 | 1,435.00 | 1,435.00 | 19,300 |
22 Feb 2024 | 1,426.00 | 1,442.00 | 1,420.00 | 1,440.00 | 1,440.00 | 14,500 |
21 Feb 2024 | 1,430.00 | 1,430.00 | 1,406.00 | 1,427.00 | 1,427.00 | 5,400 |
20 Feb 2024 | 1,420.00 | 1,429.00 | 1,400.00 | 1,425.00 | 1,425.00 | 11,200 |
19 Feb 2024 | 1,413.00 | 1,438.00 | 1,400.00 | 1,417.00 | 1,417.00 | 20,400 |
16 Feb 2024 | 1,400.00 | 1,420.00 | 1,390.00 | 1,413.00 | 1,413.00 | 15,900 |
15 Feb 2024 | 1,404.00 | 1,410.00 | 1,376.00 | 1,394.00 | 1,394.00 | 11,600 |
14 Feb 2024 | 1,405.00 | 1,430.00 | 1,400.00 | 1,404.00 | 1,404.00 | 22,000 |
13 Feb 2024 | 1,405.00 | 1,435.00 | 1,405.00 | 1,409.00 | 1,409.00 | 30,300 |
09 Feb 2024 | 1,443.00 | 1,448.00 | 1,390.00 | 1,417.00 | 1,417.00 | 31,900 |
08 Feb 2024 | 1,387.00 | 1,602.00 | 1,387.00 | 1,438.00 | 1,438.00 | 150,500 |
07 Feb 2024 | 1,369.00 | 1,385.00 | 1,365.00 | 1,385.00 | 1,385.00 | 12,900 |
06 Feb 2024 | 1,375.00 | 1,375.00 | 1,362.00 | 1,369.00 | 1,369.00 | 4,100 |
05 Feb 2024 | 1,360.00 | 1,385.00 | 1,360.00 | 1,375.00 | 1,375.00 | 5,600 |
02 Feb 2024 | 1,355.00 | 1,360.00 | 1,346.00 | 1,360.00 | 1,360.00 | 6,000 |
01 Feb 2024 | 1,363.00 | 1,370.00 | 1,353.00 | 1,353.00 | 1,353.00 | 5,800 |
31 Jan 2024 | 1,371.00 | 1,383.00 | 1,364.00 | 1,376.00 | 1,376.00 | 3,400 |
30 Jan 2024 | 1,383.00 | 1,384.00 | 1,371.00 | 1,371.00 | 1,371.00 | 2,500 |
29 Jan 2024 | 1,388.00 | 1,388.00 | 1,373.00 | 1,383.00 | 1,383.00 | 2,900 |
26 Jan 2024 | 1,380.00 | 1,384.00 | 1,368.00 | 1,380.00 | 1,380.00 | 6,500 |
25 Jan 2024 | 1,374.00 | 1,375.00 | 1,368.00 | 1,375.00 | 1,375.00 | 2,700 |
24 Jan 2024 | 1,367.00 | 1,369.00 | 1,365.00 | 1,368.00 | 1,368.00 | 3,000 |
23 Jan 2024 | 1,368.00 | 1,372.00 | 1,359.00 | 1,367.00 | 1,367.00 | 5,200 |
22 Jan 2024 | 1,370.00 | 1,373.00 | 1,357.00 | 1,366.00 | 1,366.00 | 5,300 |
19 Jan 2024 | 1,348.00 | 1,353.00 | 1,347.00 | 1,353.00 | 1,353.00 | 900 |
18 Jan 2024 | 1,350.00 | 1,358.00 | 1,341.00 | 1,345.00 | 1,345.00 | 8,300 |
17 Jan 2024 | 1,369.00 | 1,370.00 | 1,338.00 | 1,350.00 | 1,350.00 | 12,300 |
16 Jan 2024 | 1,361.00 | 1,370.00 | 1,358.00 | 1,370.00 | 1,370.00 | 4,400 |
15 Jan 2024 | 1,361.00 | 1,363.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,000 |
12 Jan 2024 | 1,370.00 | 1,373.00 | 1,354.00 | 1,358.00 | 1,358.00 | 3,200 |
11 Jan 2024 | 1,372.00 | 1,372.00 | 1,355.00 | 1,365.00 | 1,365.00 | 3,800 |
10 Jan 2024 | 1,360.00 | 1,363.00 | 1,348.00 | 1,360.00 | 1,360.00 | 6,000 |
09 Jan 2024 | 1,370.00 | 1,375.00 | 1,355.00 | 1,369.00 | 1,369.00 | 7,800 |
05 Jan 2024 | 1,360.00 | 1,361.00 | 1,350.00 | 1,350.00 | 1,350.00 | 5,800 |
04 Jan 2024 | 1,330.00 | 1,353.00 | 1,330.00 | 1,345.00 | 1,345.00 | 5,800 |
29 Dec 2023 | 1,324.00 | 1,333.00 | 1,324.00 | 1,330.00 | 1,330.00 | 3,200 |
28 Dec 2023 | 1,318.00 | 1,329.00 | 1,302.00 | 1,329.00 | 1,329.00 | 5,100 |
28 Dec 2023 | 18 Dividend | |||||
27 Dec 2023 | 1,317.00 | 1,319.00 | 1,304.00 | 1,312.00 | 1,294.00 | 10,900 |
26 Dec 2023 | 1,321.00 | 1,325.00 | 1,315.00 | 1,317.00 | 1,298.93 | 9,700 |
25 Dec 2023 | 1,333.00 | 1,336.00 | 1,304.00 | 1,322.00 | 1,303.86 | 9,600 |
22 Dec 2023 | 1,323.00 | 1,333.00 | 1,323.00 | 1,330.00 | 1,311.75 | 3,100 |
21 Dec 2023 | 1,327.00 | 1,345.00 | 1,315.00 | 1,321.00 | 1,302.88 | 10,000 |
20 Dec 2023 | 1,328.00 | 1,352.00 | 1,328.00 | 1,352.00 | 1,333.45 | 7,900 |
19 Dec 2023 | 1,324.00 | 1,327.00 | 1,324.00 | 1,325.00 | 1,306.82 | 7,900 |
18 Dec 2023 | 1,339.00 | 1,339.00 | 1,320.00 | 1,324.00 | 1,305.84 | 8,100 |
15 Dec 2023 | 1,321.00 | 1,330.00 | 1,318.00 | 1,325.00 | 1,306.82 | 5,600 |
14 Dec 2023 | 1,330.00 | 1,330.00 | 1,322.00 | 1,323.00 | 1,304.85 | 6,100 |
13 Dec 2023 | 1,325.00 | 1,331.00 | 1,319.00 | 1,331.00 | 1,312.74 | 4,000 |
12 Dec 2023 | 1,338.00 | 1,338.00 | 1,318.00 | 1,325.00 | 1,306.82 | 4,300 |
11 Dec 2023 | 1,346.00 | 1,346.00 | 1,329.00 | 1,338.00 | 1,319.64 | 3,000 |
08 Dec 2023 | 1,322.00 | 1,337.00 | 1,322.00 | 1,326.00 | 1,307.81 | 4,700 |
07 Dec 2023 | 1,338.00 | 1,346.00 | 1,322.00 | 1,324.00 | 1,305.84 | 5,100 |
06 Dec 2023 | 1,338.00 | 1,340.00 | 1,336.00 | 1,340.00 | 1,321.62 | 4,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |