Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1,488.00 | 1,524.50 | 1,487.00 | 1,524.50 | 1,524.50 | 388,100 |
02 May 2024 | 1,535.00 | 1,535.00 | 1,493.50 | 1,493.50 | 1,493.50 | 224,400 |
01 May 2024 | 1,533.50 | 1,536.00 | 1,518.00 | 1,525.00 | 1,525.00 | 171,900 |
30 Apr 2024 | 1,530.00 | 1,545.00 | 1,502.50 | 1,529.00 | 1,529.00 | 387,200 |
26 Apr 2024 | 1,499.00 | 1,519.00 | 1,487.50 | 1,518.50 | 1,518.50 | 339,100 |
25 Apr 2024 | 1,500.00 | 1,526.00 | 1,489.50 | 1,520.00 | 1,520.00 | 397,600 |
24 Apr 2024 | 1,497.50 | 1,522.50 | 1,495.00 | 1,514.50 | 1,514.50 | 365,900 |
23 Apr 2024 | 1,498.00 | 1,502.00 | 1,479.50 | 1,490.00 | 1,490.00 | 260,800 |
22 Apr 2024 | 1,489.00 | 1,505.00 | 1,468.50 | 1,503.00 | 1,503.00 | 442,200 |
19 Apr 2024 | 1,458.50 | 1,462.00 | 1,433.00 | 1,459.00 | 1,459.00 | 485,600 |
18 Apr 2024 | 1,443.00 | 1,504.50 | 1,435.00 | 1,484.00 | 1,484.00 | 509,900 |
17 Apr 2024 | 1,459.50 | 1,462.00 | 1,428.00 | 1,430.00 | 1,430.00 | 441,900 |
16 Apr 2024 | 1,455.00 | 1,474.50 | 1,447.00 | 1,461.50 | 1,461.50 | 401,500 |
15 Apr 2024 | 1,470.00 | 1,480.50 | 1,447.00 | 1,451.00 | 1,451.00 | 530,000 |
12 Apr 2024 | 1,493.50 | 1,506.50 | 1,480.50 | 1,484.00 | 1,484.00 | 289,400 |
11 Apr 2024 | 1,488.00 | 1,489.00 | 1,465.50 | 1,479.00 | 1,479.00 | 541,900 |
10 Apr 2024 | 1,520.00 | 1,531.50 | 1,497.00 | 1,502.00 | 1,502.00 | 454,700 |
09 Apr 2024 | 1,519.50 | 1,528.50 | 1,506.50 | 1,518.00 | 1,518.00 | 380,800 |
08 Apr 2024 | 1,515.00 | 1,532.00 | 1,511.50 | 1,521.50 | 1,521.50 | 309,300 |
05 Apr 2024 | 1,521.00 | 1,531.50 | 1,504.50 | 1,517.00 | 1,517.00 | 346,400 |
04 Apr 2024 | 1,532.50 | 1,545.00 | 1,520.00 | 1,527.00 | 1,527.00 | 299,200 |
03 Apr 2024 | 1,514.00 | 1,535.00 | 1,500.50 | 1,524.50 | 1,524.50 | 385,100 |
02 Apr 2024 | 1,555.00 | 1,555.50 | 1,515.50 | 1,522.50 | 1,522.50 | 754,100 |
01 Apr 2024 | 1,583.50 | 1,592.00 | 1,554.50 | 1,565.00 | 1,565.00 | 486,600 |
29 Mar 2024 | 1,552.00 | 1,580.00 | 1,542.00 | 1,578.00 | 1,578.00 | 316,200 |
28 Mar 2024 | 1,549.00 | 1,574.00 | 1,541.50 | 1,550.50 | 1,550.50 | 644,300 |
28 Mar 2024 | 25 Dividend | |||||
27 Mar 2024 | 1,574.00 | 1,587.00 | 1,553.00 | 1,567.00 | 1,542.00 | 1,258,000 |
26 Mar 2024 | 1,567.00 | 1,575.50 | 1,555.00 | 1,559.00 | 1,534.13 | 867,500 |
25 Mar 2024 | 1,628.00 | 1,629.00 | 1,585.00 | 1,585.00 | 1,559.71 | 1,209,100 |
22 Mar 2024 | 1,640.00 | 1,665.00 | 1,622.50 | 1,654.50 | 1,628.10 | 510,600 |
21 Mar 2024 | 1,652.50 | 1,668.50 | 1,635.00 | 1,638.50 | 1,612.36 | 621,900 |
19 Mar 2024 | 1,637.50 | 1,650.50 | 1,621.00 | 1,645.00 | 1,618.76 | 482,800 |
18 Mar 2024 | 1,632.00 | 1,654.00 | 1,623.00 | 1,654.00 | 1,627.61 | 502,800 |
15 Mar 2024 | 1,658.50 | 1,663.00 | 1,627.00 | 1,640.50 | 1,614.33 | 361,200 |
14 Mar 2024 | 1,611.00 | 1,675.50 | 1,611.00 | 1,672.00 | 1,645.32 | 535,700 |
13 Mar 2024 | 1,640.50 | 1,654.50 | 1,610.50 | 1,626.00 | 1,600.06 | 469,800 |
12 Mar 2024 | 1,598.00 | 1,646.50 | 1,568.00 | 1,645.50 | 1,619.25 | 573,300 |
11 Mar 2024 | 1,625.50 | 1,630.00 | 1,582.50 | 1,599.00 | 1,573.49 | 766,900 |
08 Mar 2024 | 1,616.00 | 1,648.00 | 1,609.50 | 1,622.50 | 1,596.61 | 570,300 |
07 Mar 2024 | 1,654.00 | 1,661.00 | 1,619.50 | 1,634.50 | 1,608.42 | 557,800 |
06 Mar 2024 | 1,661.00 | 1,677.50 | 1,628.50 | 1,651.50 | 1,625.15 | 1,239,900 |
05 Mar 2024 | 1,725.50 | 1,733.50 | 1,691.50 | 1,691.50 | 1,664.51 | 459,900 |
04 Mar 2024 | 1,793.50 | 1,803.00 | 1,742.00 | 1,743.50 | 1,715.68 | 402,600 |
01 Mar 2024 | 1,774.00 | 1,802.00 | 1,766.00 | 1,776.50 | 1,748.16 | 317,800 |
29 Feb 2024 | 1,789.00 | 1,813.50 | 1,764.00 | 1,774.50 | 1,746.19 | 462,300 |
28 Feb 2024 | 1,797.50 | 1,836.50 | 1,791.50 | 1,815.50 | 1,786.54 | 560,900 |
27 Feb 2024 | 1,753.00 | 1,791.00 | 1,737.00 | 1,765.50 | 1,737.33 | 560,800 |
26 Feb 2024 | 1,792.00 | 1,834.50 | 1,765.00 | 1,770.50 | 1,742.25 | 876,700 |
22 Feb 2024 | 1,709.00 | 1,728.50 | 1,687.50 | 1,697.00 | 1,669.93 | 343,000 |
21 Feb 2024 | 1,750.00 | 1,750.50 | 1,676.50 | 1,700.00 | 1,672.88 | 859,600 |
20 Feb 2024 | 1,759.00 | 1,772.00 | 1,724.00 | 1,746.50 | 1,718.64 | 626,100 |
19 Feb 2024 | 1,610.00 | 1,716.00 | 1,596.50 | 1,714.00 | 1,686.65 | 1,075,600 |
16 Feb 2024 | 1,644.50 | 1,651.50 | 1,553.00 | 1,588.50 | 1,563.16 | 2,615,700 |
15 Feb 2024 | 1,755.00 | 1,776.50 | 1,645.00 | 1,653.50 | 1,627.12 | 1,597,500 |
14 Feb 2024 | 1,915.00 | 1,925.00 | 1,748.00 | 1,752.00 | 1,724.05 | 1,803,400 |
13 Feb 2024 | 2,160.00 | 2,189.50 | 1,934.00 | 1,955.00 | 1,923.81 | 1,522,300 |
09 Feb 2024 | 2,108.00 | 2,162.50 | 2,104.50 | 2,148.50 | 2,114.22 | 196,000 |
08 Feb 2024 | 2,143.50 | 2,143.50 | 2,096.50 | 2,120.00 | 2,086.18 | 266,800 |
07 Feb 2024 | 2,135.00 | 2,153.00 | 2,110.50 | 2,127.50 | 2,093.56 | 212,600 |
06 Feb 2024 | 2,147.00 | 2,151.50 | 2,109.00 | 2,130.50 | 2,096.51 | 197,200 |
05 Feb 2024 | 2,135.00 | 2,164.50 | 2,121.00 | 2,154.00 | 2,119.64 | 216,200 |
02 Feb 2024 | 2,121.50 | 2,182.50 | 2,121.00 | 2,135.50 | 2,101.43 | 299,700 |
01 Feb 2024 | 2,129.00 | 2,131.50 | 2,112.50 | 2,112.50 | 2,078.80 | 240,000 |
31 Jan 2024 | 2,170.50 | 2,173.00 | 2,133.00 | 2,156.50 | 2,122.09 | 240,700 |
30 Jan 2024 | 2,206.00 | 2,214.00 | 2,186.00 | 2,194.50 | 2,159.49 | 175,600 |
29 Jan 2024 | 2,221.00 | 2,221.00 | 2,154.50 | 2,186.00 | 2,151.12 | 353,700 |
26 Jan 2024 | 2,211.00 | 2,235.00 | 2,200.50 | 2,213.00 | 2,177.69 | 238,500 |
25 Jan 2024 | 2,250.00 | 2,264.00 | 2,226.50 | 2,260.50 | 2,224.44 | 284,500 |
24 Jan 2024 | 2,290.00 | 2,304.00 | 2,258.00 | 2,275.00 | 2,238.70 | 196,500 |
23 Jan 2024 | 2,310.00 | 2,342.00 | 2,290.00 | 2,308.00 | 2,271.18 | 184,600 |
22 Jan 2024 | 2,276.00 | 2,317.50 | 2,268.00 | 2,290.50 | 2,253.96 | 200,500 |
19 Jan 2024 | 2,250.00 | 2,286.50 | 2,239.00 | 2,267.00 | 2,230.83 | 282,200 |
18 Jan 2024 | 2,306.00 | 2,325.50 | 2,214.50 | 2,214.50 | 2,179.17 | 448,600 |
17 Jan 2024 | 2,425.00 | 2,437.00 | 2,300.50 | 2,300.50 | 2,263.80 | 352,100 |
16 Jan 2024 | 2,378.00 | 2,423.50 | 2,362.00 | 2,401.00 | 2,362.69 | 313,200 |
15 Jan 2024 | 2,385.00 | 2,385.00 | 2,351.00 | 2,370.00 | 2,332.19 | 43,200 |
12 Jan 2024 | 2,409.00 | 2,413.00 | 2,387.00 | 2,388.00 | 2,349.90 | 152,600 |
11 Jan 2024 | 2,434.50 | 2,434.50 | 2,371.00 | 2,394.50 | 2,356.30 | 242,400 |
10 Jan 2024 | 2,385.00 | 2,446.00 | 2,370.50 | 2,439.00 | 2,400.09 | 349,800 |
09 Jan 2024 | 2,300.00 | 2,383.00 | 2,292.50 | 2,372.00 | 2,334.16 | 348,700 |
05 Jan 2024 | 2,327.50 | 2,330.00 | 2,276.00 | 2,276.00 | 2,239.69 | 238,100 |
04 Jan 2024 | 2,304.00 | 2,328.00 | 2,274.50 | 2,327.00 | 2,289.87 | 172,600 |
29 Dec 2023 | 2,377.50 | 2,382.00 | 2,326.50 | 2,349.00 | 2,311.52 | 199,500 |
28 Dec 2023 | 2,362.00 | 2,379.50 | 2,357.50 | 2,368.00 | 2,330.22 | 126,600 |
27 Dec 2023 | 2,350.50 | 2,374.00 | 2,345.50 | 2,360.50 | 2,322.84 | 270,600 |
26 Dec 2023 | 2,353.00 | 2,365.00 | 2,320.00 | 2,338.00 | 2,300.70 | 233,800 |
25 Dec 2023 | 2,379.50 | 2,407.00 | 2,340.50 | 2,363.00 | 2,325.30 | 202,800 |
22 Dec 2023 | 2,358.00 | 2,378.50 | 2,347.50 | 2,363.00 | 2,325.30 | 177,000 |
21 Dec 2023 | 2,342.50 | 2,360.00 | 2,327.00 | 2,340.00 | 2,302.67 | 160,500 |
20 Dec 2023 | 2,410.00 | 2,428.50 | 2,378.00 | 2,378.00 | 2,340.06 | 278,600 |
19 Dec 2023 | 2,361.00 | 2,431.00 | 2,361.00 | 2,414.00 | 2,375.49 | 356,600 |
18 Dec 2023 | 2,337.00 | 2,388.00 | 2,308.00 | 2,379.50 | 2,341.54 | 561,800 |
15 Dec 2023 | 2,297.50 | 2,349.50 | 2,275.00 | 2,337.50 | 2,300.21 | 568,700 |
14 Dec 2023 | 2,260.50 | 2,274.50 | 2,225.50 | 2,255.50 | 2,219.52 | 377,800 |
13 Dec 2023 | 2,270.00 | 2,286.50 | 2,227.50 | 2,250.00 | 2,214.10 | 450,600 |
12 Dec 2023 | 2,300.00 | 2,347.00 | 2,268.00 | 2,274.00 | 2,237.72 | 467,100 |
11 Dec 2023 | 2,350.00 | 2,395.00 | 2,304.50 | 2,328.00 | 2,290.86 | 447,900 |
08 Dec 2023 | 2,402.00 | 2,405.50 | 2,340.50 | 2,357.00 | 2,319.40 | 916,600 |
07 Dec 2023 | 2,294.00 | 2,465.00 | 2,284.00 | 2,420.00 | 2,381.39 | 2,244,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |