Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,914.00 | 2,925.00 | 2,889.00 | 2,908.00 | 2,908.00 | 33,100 |
01 May 2024 | 2,905.00 | 2,924.00 | 2,877.00 | 2,908.00 | 2,908.00 | 35,700 |
30 Apr 2024 | 2,910.00 | 2,928.00 | 2,881.00 | 2,923.00 | 2,923.00 | 40,800 |
26 Apr 2024 | 2,877.00 | 2,906.00 | 2,867.00 | 2,893.00 | 2,893.00 | 47,600 |
25 Apr 2024 | 2,879.00 | 2,893.00 | 2,873.00 | 2,877.00 | 2,877.00 | 32,200 |
24 Apr 2024 | 2,935.00 | 2,940.00 | 2,903.00 | 2,908.00 | 2,908.00 | 38,100 |
23 Apr 2024 | 2,927.00 | 2,932.00 | 2,890.00 | 2,912.00 | 2,912.00 | 40,200 |
22 Apr 2024 | 2,948.00 | 2,966.00 | 2,942.00 | 2,954.00 | 2,954.00 | 42,200 |
19 Apr 2024 | 2,897.00 | 2,945.00 | 2,879.00 | 2,902.00 | 2,902.00 | 67,900 |
18 Apr 2024 | 2,964.00 | 2,997.00 | 2,943.00 | 2,946.00 | 2,946.00 | 32,800 |
17 Apr 2024 | 3,025.00 | 3,025.00 | 2,959.00 | 2,960.00 | 2,960.00 | 38,600 |
16 Apr 2024 | 2,993.00 | 3,025.00 | 2,980.00 | 3,015.00 | 3,015.00 | 51,300 |
15 Apr 2024 | 3,060.00 | 3,060.00 | 2,983.00 | 3,040.00 | 3,040.00 | 60,400 |
12 Apr 2024 | 3,060.00 | 3,125.00 | 3,060.00 | 3,100.00 | 3,100.00 | 124,300 |
11 Apr 2024 | 2,996.00 | 3,040.00 | 2,971.00 | 3,040.00 | 3,040.00 | 96,100 |
10 Apr 2024 | 3,040.00 | 3,075.00 | 3,000.00 | 3,050.00 | 3,050.00 | 80,700 |
09 Apr 2024 | 2,979.00 | 3,015.00 | 2,958.00 | 3,000.00 | 3,000.00 | 58,700 |
08 Apr 2024 | 2,933.00 | 2,938.00 | 2,912.00 | 2,929.00 | 2,929.00 | 36,600 |
05 Apr 2024 | 2,901.00 | 2,952.00 | 2,900.00 | 2,925.00 | 2,925.00 | 32,800 |
04 Apr 2024 | 2,905.00 | 2,947.00 | 2,888.00 | 2,926.00 | 2,926.00 | 54,800 |
03 Apr 2024 | 2,898.00 | 2,928.00 | 2,895.00 | 2,903.00 | 2,903.00 | 75,700 |
02 Apr 2024 | 2,921.00 | 2,926.00 | 2,886.00 | 2,890.00 | 2,890.00 | 66,400 |
01 Apr 2024 | 2,900.00 | 2,954.00 | 2,900.00 | 2,951.00 | 2,951.00 | 57,200 |
29 Mar 2024 | 2,935.00 | 2,945.00 | 2,908.00 | 2,917.00 | 2,917.00 | 32,800 |
28 Mar 2024 | 2,969.00 | 2,975.00 | 2,908.00 | 2,908.00 | 2,908.00 | 124,600 |
28 Mar 2024 | 40 Dividend | |||||
27 Mar 2024 | 3,010.00 | 3,030.00 | 3,000.00 | 3,005.00 | 2,965.00 | 198,000 |
26 Mar 2024 | 3,000.00 | 3,010.00 | 2,979.00 | 2,995.00 | 2,955.13 | 132,000 |
25 Mar 2024 | 3,045.00 | 3,045.00 | 2,999.00 | 3,005.00 | 2,965.00 | 128,300 |
22 Mar 2024 | 3,020.00 | 3,075.00 | 2,975.00 | 3,060.00 | 3,019.27 | 161,100 |
21 Mar 2024 | 3,010.00 | 3,020.00 | 2,962.00 | 2,970.00 | 2,930.47 | 142,800 |
19 Mar 2024 | 2,988.00 | 3,005.00 | 2,973.00 | 2,984.00 | 2,944.28 | 121,900 |
18 Mar 2024 | 2,957.00 | 2,979.00 | 2,940.00 | 2,965.00 | 2,925.53 | 91,500 |
15 Mar 2024 | 2,974.00 | 2,974.00 | 2,944.00 | 2,954.00 | 2,914.68 | 106,600 |
14 Mar 2024 | 2,942.00 | 2,971.00 | 2,929.00 | 2,956.00 | 2,916.65 | 109,100 |
13 Mar 2024 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,891.00 | 72,500 |
12 Mar 2024 | 2,884.00 | 2,947.00 | 2,875.00 | 2,942.00 | 2,902.84 | 98,600 |
11 Mar 2024 | 2,910.00 | 2,940.00 | 2,858.00 | 2,868.00 | 2,829.82 | 112,200 |
08 Mar 2024 | 2,884.00 | 2,935.00 | 2,867.00 | 2,924.00 | 2,885.08 | 85,500 |
07 Mar 2024 | 2,879.00 | 2,895.00 | 2,843.00 | 2,883.00 | 2,844.62 | 102,900 |
06 Mar 2024 | 2,800.00 | 2,873.00 | 2,800.00 | 2,851.00 | 2,813.05 | 112,800 |
05 Mar 2024 | 2,843.00 | 2,843.00 | 2,790.00 | 2,790.00 | 2,752.86 | 103,000 |
04 Mar 2024 | 2,831.00 | 2,833.00 | 2,774.00 | 2,822.00 | 2,784.44 | 83,200 |
01 Mar 2024 | 2,833.00 | 2,887.00 | 2,823.00 | 2,831.00 | 2,793.32 | 111,100 |
29 Feb 2024 | 2,858.00 | 2,882.00 | 2,797.00 | 2,812.00 | 2,774.57 | 145,400 |
28 Feb 2024 | 2,821.00 | 2,860.00 | 2,802.00 | 2,857.00 | 2,818.97 | 93,900 |
27 Feb 2024 | 2,799.00 | 2,840.00 | 2,792.00 | 2,838.00 | 2,800.22 | 104,500 |
26 Feb 2024 | 2,785.00 | 2,793.00 | 2,751.00 | 2,762.00 | 2,725.23 | 75,600 |
22 Feb 2024 | 2,740.00 | 2,755.00 | 2,716.00 | 2,754.00 | 2,717.34 | 72,200 |
21 Feb 2024 | 2,739.00 | 2,745.00 | 2,720.00 | 2,730.00 | 2,693.66 | 52,100 |
20 Feb 2024 | 2,746.00 | 2,763.00 | 2,732.00 | 2,744.00 | 2,707.47 | 40,900 |
19 Feb 2024 | 2,722.00 | 2,744.00 | 2,700.00 | 2,734.00 | 2,697.61 | 42,300 |
16 Feb 2024 | 2,703.00 | 2,752.00 | 2,702.00 | 2,720.00 | 2,683.79 | 74,300 |
15 Feb 2024 | 2,670.00 | 2,699.00 | 2,645.00 | 2,661.00 | 2,625.58 | 80,000 |
14 Feb 2024 | 2,685.00 | 2,685.00 | 2,613.00 | 2,635.00 | 2,599.93 | 106,000 |
13 Feb 2024 | 2,750.00 | 2,755.00 | 2,662.00 | 2,686.00 | 2,650.25 | 142,100 |
09 Feb 2024 | 2,819.00 | 2,849.00 | 2,660.00 | 2,749.00 | 2,712.41 | 203,500 |
08 Feb 2024 | 2,848.00 | 2,859.00 | 2,806.00 | 2,826.00 | 2,788.38 | 83,800 |
07 Feb 2024 | 2,845.00 | 2,864.00 | 2,832.00 | 2,856.00 | 2,817.98 | 58,900 |
06 Feb 2024 | 2,872.00 | 2,883.00 | 2,844.00 | 2,851.00 | 2,813.05 | 68,200 |
05 Feb 2024 | 2,872.00 | 2,886.00 | 2,856.00 | 2,881.00 | 2,842.65 | 44,600 |
02 Feb 2024 | 2,868.00 | 2,887.00 | 2,844.00 | 2,851.00 | 2,813.05 | 64,400 |
01 Feb 2024 | 2,861.00 | 2,901.00 | 2,857.00 | 2,890.00 | 2,851.53 | 70,900 |
31 Jan 2024 | 2,851.00 | 2,861.00 | 2,835.00 | 2,861.00 | 2,822.92 | 45,900 |
30 Jan 2024 | 2,864.00 | 2,888.00 | 2,840.00 | 2,851.00 | 2,813.05 | 46,300 |
29 Jan 2024 | 2,830.00 | 2,872.00 | 2,830.00 | 2,854.00 | 2,816.01 | 51,100 |
26 Jan 2024 | 2,837.00 | 2,868.00 | 2,827.00 | 2,844.00 | 2,806.14 | 82,600 |
25 Jan 2024 | 2,868.00 | 2,871.00 | 2,842.00 | 2,850.00 | 2,812.06 | 51,000 |
24 Jan 2024 | 2,901.00 | 2,914.00 | 2,880.00 | 2,896.00 | 2,857.45 | 54,500 |
23 Jan 2024 | 2,941.00 | 2,941.00 | 2,904.00 | 2,922.00 | 2,883.10 | 29,200 |
22 Jan 2024 | 2,902.00 | 2,937.00 | 2,901.00 | 2,912.00 | 2,873.24 | 52,300 |
19 Jan 2024 | 2,850.00 | 2,906.00 | 2,850.00 | 2,903.00 | 2,864.36 | 80,100 |
18 Jan 2024 | 2,850.00 | 2,867.00 | 2,840.00 | 2,859.00 | 2,820.94 | 37,700 |
17 Jan 2024 | 2,870.00 | 2,891.00 | 2,847.00 | 2,847.00 | 2,809.10 | 56,100 |
16 Jan 2024 | 2,930.00 | 2,933.00 | 2,870.00 | 2,870.00 | 2,831.80 | 83,400 |
15 Jan 2024 | 2,930.00 | 2,933.00 | 2,909.00 | 2,909.00 | 2,870.28 | 5,400 |
12 Jan 2024 | 2,971.00 | 2,988.00 | 2,933.00 | 2,938.00 | 2,898.89 | 51,900 |
11 Jan 2024 | 2,981.00 | 2,983.00 | 2,937.00 | 2,976.00 | 2,936.39 | 61,800 |
10 Jan 2024 | 2,930.00 | 2,992.00 | 2,917.00 | 2,964.00 | 2,924.55 | 72,300 |
09 Jan 2024 | 2,926.00 | 2,957.00 | 2,923.00 | 2,941.00 | 2,901.85 | 51,900 |
05 Jan 2024 | 2,968.00 | 2,968.00 | 2,894.00 | 2,920.00 | 2,881.13 | 80,500 |
04 Jan 2024 | 2,962.00 | 2,986.00 | 2,908.00 | 2,936.00 | 2,896.92 | 98,700 |
29 Dec 2023 | 2,988.00 | 3,010.00 | 2,981.00 | 3,000.00 | 2,960.07 | 33,600 |
28 Dec 2023 | 2,974.00 | 2,985.00 | 2,966.00 | 2,982.00 | 2,942.31 | 20,100 |
27 Dec 2023 | 2,930.00 | 2,981.00 | 2,930.00 | 2,977.00 | 2,937.37 | 33,900 |
26 Dec 2023 | 2,969.00 | 2,979.00 | 2,934.00 | 2,937.00 | 2,897.91 | 67,700 |
25 Dec 2023 | 2,974.00 | 2,974.00 | 2,955.00 | 2,965.00 | 2,925.53 | 17,800 |
22 Dec 2023 | 2,937.00 | 2,972.00 | 2,937.00 | 2,956.00 | 2,916.65 | 30,000 |
21 Dec 2023 | 2,933.00 | 2,959.00 | 2,929.00 | 2,950.00 | 2,910.73 | 32,600 |
20 Dec 2023 | 2,982.00 | 2,999.00 | 2,958.00 | 2,962.00 | 2,922.57 | 48,200 |
19 Dec 2023 | 2,982.00 | 3,000.00 | 2,954.00 | 2,994.00 | 2,954.15 | 67,200 |
18 Dec 2023 | 2,928.00 | 2,968.00 | 2,915.00 | 2,954.00 | 2,914.68 | 51,200 |
15 Dec 2023 | 2,978.00 | 2,985.00 | 2,950.00 | 2,969.00 | 2,929.48 | 112,300 |
14 Dec 2023 | 2,969.00 | 2,990.00 | 2,949.00 | 2,978.00 | 2,938.36 | 52,800 |
13 Dec 2023 | 2,976.00 | 2,995.00 | 2,937.00 | 2,947.00 | 2,907.77 | 78,200 |
12 Dec 2023 | 2,947.00 | 3,030.00 | 2,942.00 | 2,981.00 | 2,941.32 | 129,800 |
11 Dec 2023 | 2,885.00 | 2,916.00 | 2,885.00 | 2,908.00 | 2,869.29 | 69,400 |
08 Dec 2023 | 2,928.00 | 2,937.00 | 2,859.00 | 2,880.00 | 2,841.66 | 183,700 |
07 Dec 2023 | 2,957.00 | 2,985.00 | 2,951.00 | 2,978.00 | 2,938.36 | 59,600 |
06 Dec 2023 | 2,942.00 | 2,975.00 | 2,920.00 | 2,971.00 | 2,931.45 | 87,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |