Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 2,537.15 | 2,616.55 | 2,537.15 | 2,590.70 | 2,590.70 | 4,372 |
19 Apr 2024 | 2,546.15 | 2,559.00 | 2,525.00 | 2,536.85 | 2,536.85 | 1,605 |
18 Apr 2024 | 2,547.60 | 2,580.60 | 2,533.35 | 2,547.50 | 2,547.50 | 2,057 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2,512.35 | 2,542.85 | 2,508.65 | 2,536.65 | 2,536.65 | 1,615 |
15 Apr 2024 | 2,524.90 | 2,573.40 | 2,515.00 | 2,519.40 | 2,519.40 | 2,004 |
12 Apr 2024 | 2,577.95 | 2,595.90 | 2,555.60 | 2,576.40 | 2,576.40 | 1,277 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 2,585.25 | 2,588.25 | 2,556.00 | 2,575.45 | 2,575.45 | 2,195 |
09 Apr 2024 | 2,606.20 | 2,609.15 | 2,565.00 | 2,578.90 | 2,578.90 | 6,838 |
08 Apr 2024 | 2,587.35 | 2,625.20 | 2,540.05 | 2,598.05 | 2,598.05 | 6,599 |
05 Apr 2024 | 2,551.00 | 2,618.90 | 2,549.00 | 2,578.20 | 2,578.20 | 8,620 |
04 Apr 2024 | 2,602.00 | 2,602.00 | 2,528.00 | 2,542.60 | 2,542.60 | 7,421 |
03 Apr 2024 | 2,668.20 | 2,668.20 | 2,585.00 | 2,588.90 | 2,588.90 | 5,114 |
02 Apr 2024 | 2,683.70 | 2,684.95 | 2,643.65 | 2,668.20 | 2,668.20 | 2,697 |
01 Apr 2024 | 2,619.50 | 2,687.20 | 2,613.55 | 2,678.35 | 2,678.35 | 5,190 |
28 Mar 2024 | 2,589.30 | 2,616.50 | 2,510.00 | 2,601.15 | 2,601.15 | 5,800 |
27 Mar 2024 | 2,594.95 | 2,598.90 | 2,544.85 | 2,564.05 | 2,564.05 | 2,299 |
26 Mar 2024 | 2,593.70 | 2,609.00 | 2,548.10 | 2,569.60 | 2,569.60 | 3,790 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 2,550.05 | 2,569.55 | 2,533.20 | 2,561.00 | 2,561.00 | 1,875 |
21 Mar 2024 | 2,525.45 | 2,561.35 | 2,502.55 | 2,556.25 | 2,556.25 | 2,714 |
20 Mar 2024 | 2,549.55 | 2,549.55 | 2,491.00 | 2,519.65 | 2,519.65 | 1,449 |
19 Mar 2024 | 2,567.85 | 2,573.05 | 2,488.00 | 2,498.15 | 2,498.15 | 2,946 |
18 Mar 2024 | 2,600.10 | 2,600.10 | 2,545.10 | 2,567.20 | 2,567.20 | 4,025 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 2,612.25 | 2,726.80 | 2,612.25 | 2,696.75 | 2,696.75 | 7,264 |
13 Mar 2024 | 2,621.65 | 2,691.40 | 2,621.65 | 2,664.05 | 2,664.05 | 8,798 |
12 Mar 2024 | 2,664.45 | 2,705.00 | 2,657.20 | 2,674.85 | 2,674.85 | 1,418 |
11 Mar 2024 | 2,716.35 | 2,743.55 | 2,668.50 | 2,697.00 | 2,697.00 | 3,986 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 2,671.90 | 2,681.85 | 2,645.60 | 2,663.40 | 2,663.40 | 3,458 |
06 Mar 2024 | 2,670.30 | 2,745.55 | 2,644.85 | 2,694.40 | 2,694.40 | 14,236 |
05 Mar 2024 | 2,729.75 | 2,729.75 | 2,649.65 | 2,662.20 | 2,662.20 | 860 |
04 Mar 2024 | 2,675.40 | 2,733.35 | 2,675.40 | 2,689.90 | 2,689.90 | 5,858 |
01 Mar 2024 | 2,717.75 | 2,721.85 | 2,657.30 | 2,666.75 | 2,666.75 | 6,452 |
29 Feb 2024 | 2,592.05 | 2,675.00 | 2,588.80 | 2,664.45 | 2,664.45 | 3,502 |
28 Feb 2024 | 2,649.95 | 2,659.10 | 2,593.00 | 2,609.05 | 2,609.05 | 735 |
27 Feb 2024 | 2,615.00 | 2,643.25 | 2,609.25 | 2,624.45 | 2,624.45 | 759 |
26 Feb 2024 | 2,627.60 | 2,643.20 | 2,613.40 | 2,622.85 | 2,622.85 | 2,980 |
23 Feb 2024 | 2,653.45 | 2,653.45 | 2,601.45 | 2,627.10 | 2,627.10 | 1,650 |
22 Feb 2024 | 2,599.40 | 2,619.90 | 2,579.00 | 2,608.85 | 2,608.85 | 1,153 |
21 Feb 2024 | 2,617.35 | 2,665.95 | 2,593.75 | 2,601.40 | 2,601.40 | 1,952 |
20 Feb 2024 | 2,614.45 | 2,651.35 | 2,611.90 | 2,643.90 | 2,643.90 | 3,187 |
16 Feb 2024 | 2,602.15 | 2,649.95 | 2,581.55 | 2,640.65 | 2,640.65 | 2,215 |
15 Feb 2024 | 2,611.70 | 2,615.35 | 2,567.00 | 2,577.65 | 2,577.65 | 3,320 |
14 Feb 2024 | 2,624.85 | 2,624.85 | 2,576.30 | 2,606.30 | 2,606.30 | 3,412 |
13 Feb 2024 | 2,615.00 | 2,632.45 | 2,589.00 | 2,622.05 | 2,622.05 | 2,099 |
12 Feb 2024 | 2,656.40 | 2,656.40 | 2,603.60 | 2,620.40 | 2,620.40 | 1,937 |
12 Feb 2024 | 22 Dividend | |||||
09 Feb 2024 | 2,601.05 | 2,671.60 | 2,601.05 | 2,657.25 | 2,635.25 | 4,160 |
08 Feb 2024 | 2,648.00 | 2,680.05 | 2,636.90 | 2,648.45 | 2,626.52 | 2,503 |
07 Feb 2024 | 2,622.10 | 2,699.95 | 2,615.35 | 2,647.60 | 2,625.68 | 7,208 |
06 Feb 2024 | 2,642.55 | 2,642.55 | 2,584.05 | 2,612.05 | 2,590.42 | 2,351 |
05 Feb 2024 | 2,555.10 | 2,681.00 | 2,543.05 | 2,643.25 | 2,621.37 | 13,556 |
02 Feb 2024 | 2,512.95 | 2,575.00 | 2,481.15 | 2,524.70 | 2,503.80 | 13,088 |
01 Feb 2024 | 2,540.65 | 2,540.65 | 2,487.35 | 2,511.80 | 2,491.00 | 2,996 |
31 Jan 2024 | 2,460.05 | 2,538.35 | 2,460.05 | 2,531.65 | 2,510.69 | 3,270 |
30 Jan 2024 | 2,430.15 | 2,500.00 | 2,430.15 | 2,471.10 | 2,450.64 | 2,841 |
29 Jan 2024 | 2,472.25 | 2,472.25 | 2,415.00 | 2,439.05 | 2,418.86 | 3,712 |
26 Jan 2024 | 2,474.25 | 2,474.25 | 2,474.25 | 2,474.25 | 2,453.77 | - |
25 Jan 2024 | 2,510.00 | 2,510.00 | 2,458.55 | 2,474.25 | 2,453.77 | 532,410 |
24 Jan 2024 | 2,460.70 | 2,515.00 | 2,460.70 | 2,509.20 | 2,488.43 | 1,541 |
23 Jan 2024 | 2,531.60 | 2,553.00 | 2,471.20 | 2,492.10 | 2,471.47 | 7,118 |
22 Jan 2024 | 2,462.55 | 2,462.55 | 2,462.55 | 2,462.55 | 2,442.16 | - |
19 Jan 2024 | 2,429.25 | 2,476.85 | 2,429.25 | 2,462.55 | 2,442.16 | 1,710 |
18 Jan 2024 | 2,494.10 | 2,494.10 | 2,410.65 | 2,461.75 | 2,441.37 | 2,524 |
17 Jan 2024 | 2,415.10 | 2,482.60 | 2,415.10 | 2,468.30 | 2,447.86 | 7,935 |
16 Jan 2024 | 2,484.20 | 2,484.20 | 2,438.75 | 2,449.75 | 2,429.47 | 3,125 |
12 Jan 2024 | 2,475.00 | 2,477.25 | 2,445.75 | 2,468.35 | 2,447.91 | 4,254 |
11 Jan 2024 | 2,355.60 | 2,475.10 | 2,355.60 | 2,468.40 | 2,447.96 | 13,395 |
10 Jan 2024 | 2,338.00 | 2,360.00 | 2,323.95 | 2,351.15 | 2,331.68 | 3,438 |
09 Jan 2024 | 2,334.85 | 2,365.00 | 2,327.50 | 2,338.25 | 2,318.89 | 2,390 |
08 Jan 2024 | 2,353.15 | 2,366.85 | 2,317.25 | 2,322.00 | 2,302.78 | 9,522 |
05 Jan 2024 | 2,393.80 | 2,393.80 | 2,332.60 | 2,343.65 | 2,324.25 | 9,090 |
04 Jan 2024 | 2,354.00 | 2,385.40 | 2,331.60 | 2,371.90 | 2,352.26 | 10,204 |
03 Jan 2024 | 2,319.85 | 2,367.45 | 2,302.75 | 2,352.00 | 2,332.53 | 6,752 |
02 Jan 2024 | 2,270.15 | 2,328.55 | 2,270.15 | 2,321.65 | 2,302.43 | 7,315 |
29 Dec 2023 | 2,269.55 | 2,309.90 | 2,249.60 | 2,305.00 | 2,285.92 | 4,224 |
28 Dec 2023 | 2,279.85 | 2,279.85 | 2,248.70 | 2,257.85 | 2,239.16 | 26,797 |
27 Dec 2023 | 2,285.15 | 2,302.85 | 2,259.65 | 2,267.60 | 2,248.83 | 5,117 |
26 Dec 2023 | 2,226.85 | 2,288.20 | 2,223.90 | 2,281.30 | 2,262.41 | 3,906 |
22 Dec 2023 | 2,196.20 | 2,235.00 | 2,189.10 | 2,215.15 | 2,196.81 | 6,026 |
21 Dec 2023 | 2,147.05 | 2,204.95 | 2,115.95 | 2,194.75 | 2,176.58 | 5,563 |
20 Dec 2023 | 2,198.80 | 2,199.00 | 2,136.45 | 2,144.45 | 2,126.70 | 4,447 |
19 Dec 2023 | 2,169.05 | 2,183.95 | 2,147.90 | 2,170.10 | 2,152.13 | 5,005 |
18 Dec 2023 | 2,109.00 | 2,152.00 | 2,098.00 | 2,143.90 | 2,126.15 | 39,879 |
15 Dec 2023 | 2,083.10 | 2,105.55 | 2,075.00 | 2,093.40 | 2,076.07 | 3,046 |
14 Dec 2023 | 2,079.10 | 2,109.85 | 2,075.35 | 2,103.40 | 2,085.99 | 5,654 |
13 Dec 2023 | 2,047.05 | 2,087.80 | 2,025.00 | 2,080.40 | 2,063.18 | 4,537 |
12 Dec 2023 | 2,079.85 | 2,095.00 | 2,031.60 | 2,047.85 | 2,030.90 | 5,880 |
11 Dec 2023 | 2,054.80 | 2,080.00 | 2,038.35 | 2,078.55 | 2,061.34 | 6,124 |
08 Dec 2023 | 2,110.45 | 2,110.45 | 2,043.30 | 2,053.75 | 2,036.75 | 7,331 |
07 Dec 2023 | 2,095.80 | 2,104.95 | 2,076.65 | 2,101.40 | 2,084.00 | 2,489 |
06 Dec 2023 | 2,117.30 | 2,125.00 | 2,075.10 | 2,079.50 | 2,062.28 | 4,398 |
05 Dec 2023 | 2,146.40 | 2,160.00 | 2,095.25 | 2,099.60 | 2,082.22 | 6,562 |
04 Dec 2023 | 2,181.95 | 2,181.95 | 2,113.40 | 2,131.45 | 2,113.80 | 7,091 |
01 Dec 2023 | 2,130.00 | 2,156.85 | 2,118.60 | 2,151.30 | 2,133.49 | 5,728 |
30 Nov 2023 | 2,105.45 | 2,141.90 | 2,078.80 | 2,127.35 | 2,109.74 | 2,328 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |