Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,200.00 | 2,211.50 | 2,186.00 | 2,193.00 | 2,193.00 | 2,402,700 |
01 May 2024 | 2,132.50 | 2,177.00 | 2,124.00 | 2,161.50 | 2,161.50 | 2,523,900 |
30 Apr 2024 | 2,128.00 | 2,159.00 | 2,103.00 | 2,126.00 | 2,126.00 | 3,254,400 |
26 Apr 2024 | 2,100.00 | 2,144.00 | 2,039.00 | 2,073.50 | 2,073.50 | 4,823,100 |
25 Apr 2024 | 2,241.50 | 2,258.50 | 2,205.50 | 2,213.50 | 2,213.50 | 2,210,700 |
24 Apr 2024 | 2,184.00 | 2,241.00 | 2,172.50 | 2,235.50 | 2,235.50 | 1,616,300 |
23 Apr 2024 | 2,254.50 | 2,275.00 | 2,197.50 | 2,203.00 | 2,203.00 | 2,024,400 |
22 Apr 2024 | 2,260.00 | 2,266.50 | 2,231.00 | 2,253.00 | 2,253.00 | 1,565,800 |
19 Apr 2024 | 2,290.50 | 2,297.00 | 2,212.00 | 2,226.50 | 2,226.50 | 2,130,000 |
18 Apr 2024 | 2,300.00 | 2,332.50 | 2,290.50 | 2,290.50 | 2,290.50 | 1,429,100 |
17 Apr 2024 | 2,385.00 | 2,395.00 | 2,304.00 | 2,309.00 | 2,309.00 | 1,819,400 |
16 Apr 2024 | 2,345.00 | 2,383.50 | 2,332.00 | 2,371.50 | 2,371.50 | 2,204,400 |
15 Apr 2024 | 2,330.50 | 2,337.00 | 2,296.50 | 2,335.50 | 2,335.50 | 1,326,300 |
12 Apr 2024 | 2,318.00 | 2,365.00 | 2,313.50 | 2,346.00 | 2,346.00 | 1,406,300 |
11 Apr 2024 | 2,308.50 | 2,318.00 | 2,281.50 | 2,306.50 | 2,306.50 | 1,555,700 |
10 Apr 2024 | 2,303.50 | 2,350.50 | 2,281.50 | 2,326.50 | 2,326.50 | 2,045,500 |
09 Apr 2024 | 2,302.50 | 2,319.50 | 2,287.50 | 2,305.50 | 2,305.50 | 1,836,700 |
08 Apr 2024 | 2,320.50 | 2,339.00 | 2,300.50 | 2,330.00 | 2,330.00 | 1,996,400 |
05 Apr 2024 | 2,300.00 | 2,327.00 | 2,278.00 | 2,313.50 | 2,313.50 | 2,457,900 |
04 Apr 2024 | 2,327.00 | 2,327.00 | 2,266.00 | 2,312.50 | 2,312.50 | 3,658,800 |
03 Apr 2024 | 2,357.50 | 2,367.50 | 2,289.50 | 2,289.50 | 2,289.50 | 3,937,200 |
02 Apr 2024 | 2,502.00 | 2,503.00 | 2,328.00 | 2,376.50 | 2,376.50 | 5,708,800 |
01 Apr 2024 | 2,535.00 | 2,535.00 | 2,388.00 | 2,502.00 | 2,502.00 | 8,123,400 |
29 Mar 2024 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | - |
28 Mar 2024 | 2,011.00 | 2,038.00 | 2,010.00 | 2,035.00 | 2,035.00 | 1,604,500 |
28 Mar 2024 | 28 Dividend | |||||
27 Mar 2024 | 2,021.00 | 2,040.50 | 2,011.00 | 2,034.00 | 2,006.00 | 1,853,700 |
26 Mar 2024 | 1,988.00 | 2,019.00 | 1,984.00 | 2,010.50 | 1,982.82 | 2,085,900 |
25 Mar 2024 | 2,005.00 | 2,006.50 | 1,979.00 | 1,985.00 | 1,957.67 | 1,243,700 |
22 Mar 2024 | 1,991.00 | 2,010.50 | 1,972.00 | 2,007.00 | 1,979.37 | 1,584,600 |
21 Mar 2024 | 1,988.00 | 2,011.00 | 1,965.50 | 1,986.00 | 1,958.66 | 2,923,000 |
19 Mar 2024 | 1,996.50 | 2,010.50 | 1,983.50 | 2,009.00 | 1,981.34 | 1,623,500 |
18 Mar 2024 | 1,987.00 | 2,021.50 | 1,980.50 | 1,991.50 | 1,964.09 | 2,112,200 |
15 Mar 2024 | 1,977.00 | 1,995.50 | 1,961.00 | 1,987.00 | 1,959.65 | 2,537,300 |
14 Mar 2024 | 1,941.00 | 1,967.00 | 1,933.50 | 1,963.50 | 1,936.47 | 2,146,800 |
13 Mar 2024 | 1,917.50 | 1,952.00 | 1,910.00 | 1,940.00 | 1,913.29 | 3,367,700 |
12 Mar 2024 | 1,901.00 | 1,917.00 | 1,862.00 | 1,897.50 | 1,871.38 | 2,566,900 |
11 Mar 2024 | 1,856.00 | 1,875.00 | 1,837.50 | 1,875.00 | 1,849.19 | 2,059,800 |
08 Mar 2024 | 1,840.00 | 1,879.00 | 1,836.00 | 1,869.00 | 1,843.27 | 2,429,200 |
07 Mar 2024 | 1,935.00 | 1,939.50 | 1,852.50 | 1,856.00 | 1,830.45 | 4,097,600 |
06 Mar 2024 | 1,910.00 | 1,950.00 | 1,905.00 | 1,945.50 | 1,918.72 | 2,359,700 |
05 Mar 2024 | 1,902.00 | 1,923.50 | 1,898.00 | 1,915.00 | 1,888.64 | 1,874,400 |
04 Mar 2024 | 1,913.00 | 1,923.50 | 1,905.00 | 1,905.00 | 1,878.78 | 1,864,100 |
01 Mar 2024 | 1,903.00 | 1,921.50 | 1,891.00 | 1,901.00 | 1,874.83 | 2,368,400 |
29 Feb 2024 | 1,912.00 | 1,919.00 | 1,882.00 | 1,894.50 | 1,868.42 | 4,070,200 |
28 Feb 2024 | 1,905.00 | 1,928.00 | 1,892.50 | 1,912.00 | 1,885.68 | 2,506,100 |
27 Feb 2024 | 1,903.50 | 1,914.00 | 1,885.00 | 1,897.50 | 1,871.38 | 2,731,700 |
26 Feb 2024 | 1,920.00 | 1,933.00 | 1,903.50 | 1,906.00 | 1,879.76 | 3,541,500 |
22 Feb 2024 | 1,968.00 | 1,969.00 | 1,931.50 | 1,943.50 | 1,916.75 | 2,081,900 |
21 Feb 2024 | 1,942.00 | 1,952.00 | 1,923.50 | 1,944.00 | 1,917.24 | 2,212,700 |
20 Feb 2024 | 1,975.50 | 2,000.50 | 1,963.50 | 1,971.50 | 1,944.36 | 2,172,600 |
19 Feb 2024 | 1,939.00 | 1,964.50 | 1,932.50 | 1,962.50 | 1,935.48 | 1,414,300 |
16 Feb 2024 | 1,935.00 | 1,952.00 | 1,917.50 | 1,927.50 | 1,900.97 | 2,003,900 |
15 Feb 2024 | 2,000.00 | 2,005.50 | 1,934.50 | 1,939.50 | 1,912.80 | 2,413,600 |
14 Feb 2024 | 2,041.00 | 2,043.50 | 1,987.50 | 1,991.50 | 1,964.09 | 2,234,400 |
13 Feb 2024 | 2,033.50 | 2,079.00 | 1,997.00 | 2,060.00 | 2,031.64 | 2,477,300 |
09 Feb 2024 | 2,005.50 | 2,031.50 | 1,998.50 | 2,031.50 | 2,003.53 | 2,564,600 |
08 Feb 2024 | 2,010.00 | 2,020.50 | 1,995.00 | 2,005.00 | 1,977.40 | 2,785,900 |
07 Feb 2024 | 2,000.00 | 2,075.50 | 1,986.00 | 2,018.00 | 1,990.22 | 4,505,300 |
06 Feb 2024 | 2,139.00 | 2,153.50 | 2,082.50 | 2,094.50 | 2,065.67 | 2,365,900 |
05 Feb 2024 | 2,200.00 | 2,229.50 | 2,157.00 | 2,169.00 | 2,139.14 | 2,294,800 |
02 Feb 2024 | 2,208.50 | 2,244.00 | 2,187.50 | 2,196.00 | 2,165.77 | 1,672,200 |
01 Feb 2024 | 2,247.00 | 2,270.00 | 2,216.00 | 2,230.00 | 2,199.30 | 1,490,600 |
31 Jan 2024 | 2,356.00 | 2,366.00 | 2,264.00 | 2,277.00 | 2,245.65 | 3,357,300 |
30 Jan 2024 | 2,348.50 | 2,361.00 | 2,321.50 | 2,339.00 | 2,306.80 | 1,857,200 |
29 Jan 2024 | 2,344.00 | 2,349.00 | 2,314.50 | 2,336.00 | 2,303.84 | 1,428,700 |
26 Jan 2024 | 2,276.00 | 2,341.50 | 2,271.50 | 2,336.50 | 2,304.34 | 1,909,500 |
25 Jan 2024 | 2,256.00 | 2,299.50 | 2,235.50 | 2,282.50 | 2,251.08 | 1,412,400 |
24 Jan 2024 | 2,235.50 | 2,274.00 | 2,210.00 | 2,268.50 | 2,237.27 | 1,664,100 |
23 Jan 2024 | 2,208.00 | 2,213.00 | 2,172.00 | 2,188.50 | 2,158.37 | 1,005,500 |
22 Jan 2024 | 2,174.50 | 2,208.00 | 2,161.00 | 2,187.00 | 2,156.89 | 960,100 |
19 Jan 2024 | 2,195.50 | 2,199.00 | 2,155.50 | 2,159.00 | 2,129.28 | 1,333,000 |
18 Jan 2024 | 2,188.00 | 2,225.50 | 2,187.00 | 2,193.50 | 2,163.30 | 686,000 |
17 Jan 2024 | 2,218.00 | 2,246.00 | 2,200.00 | 2,201.00 | 2,170.70 | 720,000 |
16 Jan 2024 | 2,240.00 | 2,248.00 | 2,222.50 | 2,227.00 | 2,196.34 | 558,200 |
15 Jan 2024 | 2,253.00 | 2,253.00 | 2,235.00 | 2,239.00 | 2,208.18 | 42,800 |
12 Jan 2024 | 2,269.50 | 2,272.50 | 2,219.00 | 2,259.50 | 2,228.40 | 905,500 |
11 Jan 2024 | 2,284.00 | 2,297.50 | 2,257.00 | 2,264.00 | 2,232.83 | 833,800 |
10 Jan 2024 | 2,244.00 | 2,266.50 | 2,240.00 | 2,255.00 | 2,223.96 | 785,800 |
09 Jan 2024 | 2,242.00 | 2,259.50 | 2,219.50 | 2,234.50 | 2,203.74 | 757,100 |
05 Jan 2024 | 2,238.50 | 2,244.00 | 2,205.00 | 2,225.50 | 2,194.86 | 851,900 |
04 Jan 2024 | 2,214.00 | 2,243.00 | 2,172.50 | 2,240.50 | 2,209.66 | 868,800 |
29 Dec 2023 | 2,193.50 | 2,215.00 | 2,177.50 | 2,197.50 | 2,167.25 | 714,200 |
28 Dec 2023 | 2,170.50 | 2,193.50 | 2,162.00 | 2,190.00 | 2,159.85 | 1,385,300 |
27 Dec 2023 | 2,142.50 | 2,181.50 | 2,137.50 | 2,173.50 | 2,143.58 | 1,067,200 |
26 Dec 2023 | 2,195.00 | 2,202.00 | 2,133.50 | 2,163.50 | 2,133.72 | 1,251,900 |
25 Dec 2023 | 2,264.00 | 2,268.00 | 2,191.00 | 2,192.50 | 2,162.32 | 604,500 |
22 Dec 2023 | 2,260.00 | 2,271.00 | 2,255.00 | 2,264.00 | 2,232.83 | 483,400 |
21 Dec 2023 | 2,221.00 | 2,255.50 | 2,215.50 | 2,250.00 | 2,219.03 | 588,400 |
20 Dec 2023 | 2,257.00 | 2,265.00 | 2,246.50 | 2,253.00 | 2,221.99 | 809,400 |
19 Dec 2023 | 2,245.00 | 2,250.50 | 2,217.50 | 2,250.00 | 2,219.03 | 782,500 |
18 Dec 2023 | 2,240.00 | 2,260.50 | 2,222.00 | 2,255.00 | 2,223.96 | 769,400 |
15 Dec 2023 | 2,254.00 | 2,264.00 | 2,237.50 | 2,257.00 | 2,225.93 | 1,975,100 |
14 Dec 2023 | 2,260.00 | 2,261.50 | 2,216.00 | 2,229.00 | 2,198.32 | 1,321,400 |
13 Dec 2023 | 2,245.00 | 2,263.50 | 2,236.50 | 2,260.00 | 2,228.89 | 931,100 |
12 Dec 2023 | 2,271.50 | 2,285.00 | 2,252.50 | 2,259.00 | 2,227.90 | 617,900 |
11 Dec 2023 | 2,255.50 | 2,264.50 | 2,241.00 | 2,252.00 | 2,221.00 | 1,254,400 |
08 Dec 2023 | 2,220.00 | 2,239.00 | 2,198.50 | 2,222.50 | 2,191.91 | 1,327,100 |
07 Dec 2023 | 2,272.00 | 2,284.00 | 2,232.50 | 2,244.00 | 2,213.11 | 931,900 |
06 Dec 2023 | 2,257.50 | 2,283.50 | 2,242.50 | 2,272.50 | 2,241.22 | 1,251,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |