Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,548.50 | 2,624.00 | 2,539.00 | 2,600.00 | 2,600.00 | 316,000 |
25 Apr 2024 | 2,591.00 | 2,604.00 | 2,550.00 | 2,562.00 | 2,562.00 | 233,200 |
24 Apr 2024 | 2,580.00 | 2,595.50 | 2,571.50 | 2,582.50 | 2,582.50 | 187,400 |
23 Apr 2024 | 2,608.00 | 2,619.00 | 2,569.50 | 2,588.50 | 2,588.50 | 188,700 |
22 Apr 2024 | 2,537.00 | 2,590.00 | 2,531.50 | 2,590.00 | 2,590.00 | 249,000 |
19 Apr 2024 | 2,517.50 | 2,521.00 | 2,473.50 | 2,489.00 | 2,489.00 | 266,700 |
18 Apr 2024 | 2,536.50 | 2,559.00 | 2,513.00 | 2,540.50 | 2,540.50 | 192,700 |
17 Apr 2024 | 2,632.50 | 2,633.00 | 2,529.00 | 2,533.50 | 2,533.50 | 350,200 |
16 Apr 2024 | 2,620.50 | 2,662.50 | 2,610.00 | 2,630.50 | 2,630.50 | 363,200 |
15 Apr 2024 | 2,583.50 | 2,655.00 | 2,566.00 | 2,632.00 | 2,632.00 | 226,100 |
12 Apr 2024 | 2,613.50 | 2,627.50 | 2,592.00 | 2,602.50 | 2,602.50 | 162,600 |
11 Apr 2024 | 2,570.50 | 2,637.50 | 2,553.50 | 2,613.50 | 2,613.50 | 252,600 |
10 Apr 2024 | 2,536.00 | 2,606.00 | 2,533.00 | 2,594.50 | 2,594.50 | 236,100 |
09 Apr 2024 | 2,585.00 | 2,587.50 | 2,528.00 | 2,540.50 | 2,540.50 | 227,300 |
08 Apr 2024 | 2,606.00 | 2,608.00 | 2,572.00 | 2,584.00 | 2,584.00 | 225,800 |
05 Apr 2024 | 2,575.00 | 2,604.00 | 2,564.00 | 2,603.50 | 2,603.50 | 229,300 |
04 Apr 2024 | 2,570.00 | 2,599.00 | 2,558.00 | 2,586.00 | 2,586.00 | 261,300 |
03 Apr 2024 | 2,547.00 | 2,580.50 | 2,544.00 | 2,563.50 | 2,563.50 | 340,600 |
02 Apr 2024 | 2,566.00 | 2,582.00 | 2,535.50 | 2,547.00 | 2,547.00 | 344,100 |
01 Apr 2024 | 2,587.00 | 2,604.50 | 2,562.00 | 2,579.00 | 2,579.00 | 256,400 |
29 Mar 2024 | 2,536.50 | 2,569.00 | 2,530.50 | 2,554.50 | 2,554.50 | 93,500 |
28 Mar 2024 | 2,555.00 | 2,578.50 | 2,520.50 | 2,536.50 | 2,536.50 | 272,600 |
28 Mar 2024 | 37.5 Dividend | |||||
27 Mar 2024 | 2,605.50 | 2,637.00 | 2,582.00 | 2,591.00 | 2,553.50 | 266,500 |
26 Mar 2024 | 2,590.50 | 2,593.00 | 2,564.00 | 2,582.00 | 2,544.63 | 288,900 |
25 Mar 2024 | 2,680.00 | 2,680.00 | 2,577.50 | 2,601.50 | 2,563.85 | 364,600 |
22 Mar 2024 | 2,665.00 | 2,719.50 | 2,659.50 | 2,707.00 | 2,667.82 | 516,400 |
21 Mar 2024 | 2,639.50 | 2,696.00 | 2,637.50 | 2,662.00 | 2,623.47 | 496,300 |
19 Mar 2024 | 2,590.00 | 2,678.50 | 2,586.50 | 2,634.00 | 2,595.88 | 577,600 |
18 Mar 2024 | 2,610.50 | 2,624.00 | 2,555.50 | 2,578.50 | 2,541.18 | 535,400 |
15 Mar 2024 | 2,475.00 | 2,486.00 | 2,455.00 | 2,478.00 | 2,442.14 | 279,800 |
14 Mar 2024 | 2,500.00 | 2,500.00 | 2,450.50 | 2,476.50 | 2,440.66 | 234,600 |
13 Mar 2024 | 2,500.00 | 2,508.50 | 2,464.50 | 2,483.00 | 2,447.06 | 320,000 |
12 Mar 2024 | 2,500.50 | 2,532.00 | 2,465.00 | 2,497.00 | 2,460.86 | 402,000 |
11 Mar 2024 | 2,490.50 | 2,510.00 | 2,482.00 | 2,508.00 | 2,471.70 | 400,600 |
08 Mar 2024 | 2,470.00 | 2,556.00 | 2,457.00 | 2,515.00 | 2,478.60 | 506,900 |
07 Mar 2024 | 2,475.00 | 2,497.00 | 2,465.00 | 2,493.50 | 2,457.41 | 239,600 |
06 Mar 2024 | 2,405.00 | 2,464.00 | 2,405.00 | 2,464.00 | 2,428.34 | 501,400 |
05 Mar 2024 | 2,371.00 | 2,417.50 | 2,368.00 | 2,401.00 | 2,366.25 | 241,700 |
04 Mar 2024 | 2,373.00 | 2,377.50 | 2,353.00 | 2,371.00 | 2,336.68 | 223,900 |
01 Mar 2024 | 2,330.50 | 2,383.50 | 2,330.50 | 2,375.50 | 2,341.12 | 243,600 |
29 Feb 2024 | 2,358.00 | 2,379.50 | 2,341.50 | 2,345.00 | 2,311.06 | 378,800 |
28 Feb 2024 | 2,312.50 | 2,354.50 | 2,309.00 | 2,345.00 | 2,311.06 | 219,500 |
27 Feb 2024 | 2,300.00 | 2,355.00 | 2,300.00 | 2,307.00 | 2,273.61 | 348,000 |
26 Feb 2024 | 2,351.00 | 2,358.50 | 2,298.00 | 2,298.00 | 2,264.74 | 379,200 |
22 Feb 2024 | 2,347.00 | 2,362.00 | 2,316.00 | 2,334.50 | 2,300.71 | 261,800 |
21 Feb 2024 | 2,359.00 | 2,374.50 | 2,320.50 | 2,341.00 | 2,307.12 | 388,600 |
20 Feb 2024 | 2,375.50 | 2,380.00 | 2,337.00 | 2,343.50 | 2,309.58 | 174,600 |
19 Feb 2024 | 2,355.00 | 2,379.00 | 2,352.50 | 2,376.00 | 2,341.61 | 136,600 |
16 Feb 2024 | 2,381.50 | 2,392.50 | 2,357.50 | 2,363.00 | 2,328.80 | 239,200 |
15 Feb 2024 | 2,388.50 | 2,409.00 | 2,376.00 | 2,385.00 | 2,350.48 | 243,700 |
14 Feb 2024 | 2,413.50 | 2,413.50 | 2,357.00 | 2,376.00 | 2,341.61 | 223,900 |
13 Feb 2024 | 2,399.00 | 2,436.00 | 2,382.00 | 2,419.00 | 2,383.99 | 328,600 |
09 Feb 2024 | 2,333.50 | 2,336.50 | 2,304.00 | 2,325.50 | 2,291.84 | 235,400 |
08 Feb 2024 | 2,383.00 | 2,383.00 | 2,350.50 | 2,353.00 | 2,318.94 | 228,400 |
07 Feb 2024 | 2,351.00 | 2,390.50 | 2,338.00 | 2,386.50 | 2,351.96 | 274,800 |
06 Feb 2024 | 2,355.50 | 2,394.00 | 2,324.00 | 2,380.50 | 2,346.05 | 299,400 |
05 Feb 2024 | 2,404.50 | 2,418.50 | 2,345.00 | 2,381.50 | 2,347.03 | 370,200 |
02 Feb 2024 | 2,364.00 | 2,435.00 | 2,319.00 | 2,391.50 | 2,356.89 | 1,085,200 |
01 Feb 2024 | 2,280.00 | 2,280.50 | 2,245.50 | 2,264.00 | 2,231.23 | 454,000 |
31 Jan 2024 | 2,290.00 | 2,295.00 | 2,256.50 | 2,294.50 | 2,261.29 | 313,000 |
30 Jan 2024 | 2,334.00 | 2,345.00 | 2,282.50 | 2,284.00 | 2,250.94 | 226,500 |
29 Jan 2024 | 2,335.00 | 2,362.50 | 2,320.50 | 2,333.00 | 2,299.23 | 184,800 |
26 Jan 2024 | 2,349.50 | 2,373.00 | 2,321.50 | 2,340.50 | 2,306.63 | 317,700 |
25 Jan 2024 | 2,350.00 | 2,376.00 | 2,333.00 | 2,356.00 | 2,321.90 | 308,500 |
24 Jan 2024 | 2,343.50 | 2,376.00 | 2,331.50 | 2,368.50 | 2,334.22 | 339,400 |
23 Jan 2024 | 2,317.00 | 2,341.00 | 2,309.50 | 2,329.00 | 2,295.29 | 275,200 |
22 Jan 2024 | 2,296.50 | 2,314.00 | 2,291.00 | 2,304.50 | 2,271.15 | 151,500 |
19 Jan 2024 | 2,281.50 | 2,297.00 | 2,253.00 | 2,274.50 | 2,241.58 | 212,300 |
18 Jan 2024 | 2,317.00 | 2,320.50 | 2,258.00 | 2,270.50 | 2,237.64 | 280,700 |
17 Jan 2024 | 2,323.00 | 2,370.00 | 2,317.00 | 2,317.00 | 2,283.47 | 286,000 |
16 Jan 2024 | 2,436.50 | 2,436.50 | 2,329.00 | 2,331.00 | 2,297.26 | 353,000 |
15 Jan 2024 | 2,416.00 | 2,422.00 | 2,406.50 | 2,420.00 | 2,384.97 | 25,000 |
12 Jan 2024 | 2,414.50 | 2,418.50 | 2,389.00 | 2,404.00 | 2,369.21 | 182,200 |
11 Jan 2024 | 2,430.00 | 2,442.00 | 2,409.00 | 2,409.00 | 2,374.13 | 175,900 |
10 Jan 2024 | 2,379.50 | 2,429.50 | 2,376.00 | 2,412.50 | 2,377.58 | 210,000 |
09 Jan 2024 | 2,400.00 | 2,418.00 | 2,375.00 | 2,379.50 | 2,345.06 | 183,200 |
05 Jan 2024 | 2,380.00 | 2,393.50 | 2,366.50 | 2,383.50 | 2,349.00 | 257,400 |
04 Jan 2024 | 2,346.00 | 2,379.50 | 2,327.00 | 2,379.50 | 2,345.06 | 247,300 |
29 Dec 2023 | 2,319.00 | 2,332.00 | 2,299.00 | 2,327.50 | 2,293.81 | 201,600 |
28 Dec 2023 | 2,305.50 | 2,324.00 | 2,305.50 | 2,319.00 | 2,285.44 | 100,700 |
27 Dec 2023 | 2,315.50 | 2,334.00 | 2,301.00 | 2,328.00 | 2,294.31 | 237,300 |
26 Dec 2023 | 2,330.50 | 2,330.50 | 2,292.00 | 2,310.00 | 2,276.57 | 171,300 |
25 Dec 2023 | 2,328.00 | 2,340.00 | 2,313.00 | 2,332.00 | 2,298.25 | 120,300 |
22 Dec 2023 | 2,289.50 | 2,310.00 | 2,287.00 | 2,306.00 | 2,272.62 | 160,300 |
21 Dec 2023 | 2,276.50 | 2,312.00 | 2,276.50 | 2,283.00 | 2,249.96 | 159,700 |
20 Dec 2023 | 2,324.00 | 2,332.00 | 2,277.00 | 2,277.50 | 2,244.54 | 244,900 |
19 Dec 2023 | 2,310.00 | 2,342.50 | 2,285.00 | 2,327.00 | 2,293.32 | 203,100 |
18 Dec 2023 | 2,275.00 | 2,335.00 | 2,269.00 | 2,328.00 | 2,294.31 | 294,000 |
15 Dec 2023 | 2,308.00 | 2,324.00 | 2,288.50 | 2,298.50 | 2,265.23 | 292,100 |
14 Dec 2023 | 2,337.50 | 2,345.00 | 2,280.00 | 2,290.50 | 2,257.35 | 199,500 |
13 Dec 2023 | 2,364.00 | 2,372.00 | 2,303.00 | 2,312.50 | 2,279.03 | 219,500 |
12 Dec 2023 | 2,304.00 | 2,364.00 | 2,304.00 | 2,343.50 | 2,309.58 | 429,200 |
11 Dec 2023 | 2,325.50 | 2,354.00 | 2,299.50 | 2,354.00 | 2,319.93 | 261,300 |
08 Dec 2023 | 2,305.00 | 2,312.50 | 2,265.50 | 2,275.50 | 2,242.57 | 283,500 |
07 Dec 2023 | 2,294.00 | 2,326.50 | 2,283.00 | 2,318.50 | 2,284.94 | 215,600 |
06 Dec 2023 | 2,312.50 | 2,325.50 | 2,301.50 | 2,319.00 | 2,285.44 | 257,100 |
05 Dec 2023 | 2,242.50 | 2,298.50 | 2,242.50 | 2,291.00 | 2,257.84 | 297,200 |
04 Dec 2023 | 2,267.00 | 2,290.00 | 2,201.00 | 2,252.50 | 2,219.90 | 335,400 |
01 Dec 2023 | 2,269.50 | 2,310.00 | 2,257.00 | 2,263.50 | 2,230.74 | 489,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |