Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,715.00 | 2,843.10 | 2,715.00 | 2,809.90 | 2,809.90 | 769,451 |
30 Apr 2024 | 2,715.00 | 2,736.10 | 2,650.00 | 2,715.00 | 2,715.00 | 170,040 |
29 Apr 2024 | 2,659.00 | 2,670.10 | 2,622.80 | 2,659.00 | 2,659.00 | 422,484 |
26 Apr 2024 | 2,660.00 | 2,708.30 | 2,610.00 | 2,660.00 | 2,660.00 | 144,140 |
25 Apr 2024 | 2,610.00 | 2,627.30 | 2,598.80 | 2,610.00 | 2,610.00 | 102,357 |
24 Apr 2024 | 2,600.00 | 2,616.80 | 2,582.90 | 2,596.00 | 2,596.00 | 11,014 |
23 Apr 2024 | 2,609.00 | 2,615.00 | 2,584.40 | 2,609.00 | 2,609.00 | 164,000 |
22 Apr 2024 | 2,600.00 | 2,645.00 | 2,511.10 | 2,600.00 | 2,600.00 | 76,039 |
19 Apr 2024 | 2,615.00 | 2,625.00 | 2,569.10 | 2,615.00 | 2,615.00 | 97,026 |
18 Apr 2024 | 2,615.00 | 2,629.60 | 2,551.00 | 2,615.00 | 2,615.00 | 59,909 |
17 Apr 2024 | 2,570.00 | 2,608.50 | 2,551.00 | 2,570.00 | 2,570.00 | 92,206 |
16 Apr 2024 | 2,550.00 | 2,565.50 | 2,521.10 | 2,551.10 | 2,551.10 | 12,213 |
15 Apr 2024 | 2,553.00 | 2,604.00 | 2,500.00 | 2,553.00 | 2,553.00 | 155,101 |
12 Apr 2024 | 2,578.00 | 2,650.20 | 2,560.00 | 2,578.00 | 2,578.00 | 64,644 |
11 Apr 2024 | 2,650.00 | 2,667.70 | 2,601.00 | 2,650.00 | 2,650.00 | 66,869 |
10 Apr 2024 | 2,643.90 | 2,644.00 | 2,554.00 | 2,643.90 | 2,643.90 | 26,068 |
09 Apr 2024 | 2,579.80 | 2,580.00 | 2,510.00 | 2,579.80 | 2,579.80 | 157,878 |
08 Apr 2024 | 2,525.00 | 2,575.00 | 2,505.70 | 2,527.30 | 2,527.30 | 8,635 |
05 Apr 2024 | 2,502.00 | 2,531.50 | 2,485.00 | 2,511.80 | 2,511.80 | 13,702 |
04 Apr 2024 | 2,505.20 | 2,544.40 | 2,487.20 | 2,505.20 | 2,505.20 | 186,998 |
03 Apr 2024 | 2,495.00 | 2,540.00 | 2,487.00 | 2,495.00 | 2,495.00 | 19,092 |
02 Apr 2024 | 2,510.00 | 2,518.00 | 2,480.00 | 2,510.00 | 2,510.00 | 153,865 |
01 Apr 2024 | 2,498.00 | 2,529.00 | 2,485.20 | 2,495.90 | 2,495.90 | 3,000 |
28 Mar 2024 | 2,482.10 | 2,524.80 | 2,480.00 | 2,482.10 | 2,482.10 | 33,929 |
27 Mar 2024 | 2,485.00 | 2,502.00 | 2,461.00 | 2,485.00 | 2,485.00 | 188,146 |
26 Mar 2024 | 2,477.00 | 2,520.10 | 2,455.00 | 2,477.00 | 2,477.00 | 94,853 |
25 Mar 2024 | 2,500.00 | 2,542.20 | 2,451.00 | 2,500.00 | 2,500.00 | 86 |
22 Mar 2024 | 2,510.00 | 2,548.10 | 2,508.20 | 2,510.00 | 2,510.00 | 64,191 |
21 Mar 2024 | 2,548.00 | 2,624.80 | 2,522.10 | 2,548.00 | 2,548.00 | 79,072 |
20 Mar 2024 | 2,560.10 | 2,640.00 | 2,560.10 | 2,560.10 | 2,560.10 | 49,706 |
19 Mar 2024 | 2,649.00 | 2,649.00 | 2,570.00 | 2,649.00 | 2,649.00 | 113,795 |
18 Mar 2024 | 2,587.00 | 2,590.10 | 2,520.00 | 2,587.00 | 2,587.00 | 14,424 |
15 Mar 2024 | 2,477.80 | 2,598.00 | 2,477.80 | 2,477.80 | 2,477.80 | 1,282,665 |
14 Mar 2024 | 2,590.00 | 2,598.00 | 2,551.10 | 2,590.00 | 2,590.00 | 36,266 |
13 Mar 2024 | 2,594.90 | 2,600.00 | 2,560.00 | 2,594.90 | 2,594.90 | 37,157 |
12 Mar 2024 | 2,588.00 | 2,598.00 | 2,524.80 | 2,586.10 | 2,586.10 | 12,401 |
11 Mar 2024 | 2,570.00 | 2,575.20 | 2,522.90 | 2,570.00 | 2,570.00 | 25,571 |
08 Mar 2024 | 2,521.00 | 2,558.80 | 2,500.00 | 2,527.80 | 2,527.80 | 11,482 |
07 Mar 2024 | 2,550.00 | 2,550.00 | 2,450.00 | 2,550.00 | 2,550.00 | 98,846 |
06 Mar 2024 | 2,470.00 | 2,493.00 | 2,451.00 | 2,470.00 | 2,470.00 | 37,401 |
05 Mar 2024 | 2,477.00 | 2,495.50 | 2,434.90 | 2,477.00 | 2,477.00 | 20,591 |
04 Mar 2024 | 2,487.90 | 2,520.60 | 2,440.30 | 2,487.90 | 2,487.90 | 164,061 |
01 Mar 2024 | 2,455.00 | 2,492.30 | 2,416.60 | 2,455.00 | 2,455.00 | 87,233 |
29 Feb 2024 | 2,438.00 | 2,450.00 | 2,421.10 | 2,438.00 | 2,438.00 | 1,498,214 |
28 Feb 2024 | 2,435.00 | 2,479.00 | 2,416.90 | 2,435.00 | 2,435.00 | 58,545 |
27 Feb 2024 | 2,448.00 | 2,460.00 | 2,425.00 | 2,448.00 | 2,448.00 | 38,391 |
26 Feb 2024 | 2,462.00 | 2,469.90 | 2,435.80 | 2,462.00 | 2,462.00 | 36,651 |
23 Feb 2024 | 2,470.00 | 2,470.00 | 2,416.40 | 2,470.00 | 2,470.00 | 18,299 |
22 Feb 2024 | 2,415.00 | 2,460.00 | 2,406.10 | 2,415.00 | 2,415.00 | 16,072 |
21 Feb 2024 | 2,426.50 | 2,479.00 | 2,411.80 | 2,444.40 | 2,444.40 | 10,939 |
20 Feb 2024 | 2,460.00 | 2,479.90 | 2,390.00 | 2,460.00 | 2,460.00 | 205,245 |
19 Feb 2024 | 2,440.00 | 2,480.60 | 2,380.00 | 2,466.10 | 2,466.10 | 3,711 |
16 Feb 2024 | 2,449.50 | 2,450.00 | 2,395.00 | 2,449.50 | 2,449.50 | 19,940 |
15 Feb 2024 | 2,400.00 | 2,415.10 | 2,385.00 | 2,400.00 | 2,400.00 | 39,774 |
14 Feb 2024 | 2,389.80 | 2,390.00 | 2,370.00 | 2,389.80 | 2,389.80 | 36,484 |
13 Feb 2024 | 2,372.00 | 2,390.00 | 2,365.60 | 2,372.00 | 2,372.00 | 33,075 |
12 Feb 2024 | 2,392.00 | 2,410.00 | 2,369.80 | 2,377.30 | 2,377.30 | 2,586 |
09 Feb 2024 | 2,380.00 | 2,420.00 | 2,380.00 | 2,380.00 | 2,380.00 | 69,265 |
08 Feb 2024 | 2,420.00 | 2,420.00 | 2,326.00 | 2,420.00 | 2,420.00 | 66,532 |
07 Feb 2024 | 2,370.00 | 2,390.00 | 2,365.10 | 2,370.00 | 2,370.00 | 58,616 |
06 Feb 2024 | 2,375.00 | 2,375.00 | 2,311.00 | 2,375.00 | 2,375.00 | 67,075 |
05 Feb 2024 | 2,340.00 | 2,370.00 | 2,336.80 | 2,340.00 | 2,340.00 | 259,068 |
02 Feb 2024 | 2,354.00 | 2,361.00 | 2,335.90 | 2,354.00 | 2,354.00 | 19,620 |
01 Feb 2024 | 2,361.00 | 2,368.00 | 2,298.00 | 2,361.00 | 2,361.00 | 208,652 |
31 Jan 2024 | 2,369.00 | 2,369.00 | 2,220.00 | 2,369.00 | 2,369.00 | 504,437 |
30 Jan 2024 | 2,220.00 | 2,247.30 | 2,204.00 | 2,220.00 | 2,220.00 | 66,312 |
29 Jan 2024 | 2,218.80 | 2,218.80 | 2,170.80 | 2,218.80 | 2,218.80 | 68,027 |
26 Jan 2024 | 2,199.00 | 2,219.00 | 2,158.00 | 2,199.00 | 2,199.00 | 56,460 |
25 Jan 2024 | 2,220.00 | 2,245.00 | 2,200.20 | 2,220.00 | 2,220.00 | 174,386 |
24 Jan 2024 | 2,245.00 | 2,265.00 | 2,225.00 | 2,245.00 | 2,245.00 | 24,842 |
23 Jan 2024 | 2,264.00 | 2,264.00 | 2,220.00 | 2,264.00 | 2,264.00 | 132,371 |
22 Jan 2024 | 2,236.80 | 2,240.00 | 2,188.00 | 2,236.80 | 2,236.80 | 169,692 |
22 Jan 2024 | 35.2 Dividend | |||||
19 Jan 2024 | 2,250.00 | 2,329.00 | 2,218.10 | 2,250.00 | 2,214.80 | 17,613 |
18 Jan 2024 | 2,262.00 | 2,293.60 | 2,231.90 | 2,262.00 | 2,226.61 | 47,997 |
17 Jan 2024 | 2,242.00 | 2,334.00 | 2,211.30 | 2,242.00 | 2,206.93 | 184,470 |
16 Jan 2024 | 2,334.00 | 2,334.00 | 2,300.00 | 2,334.00 | 2,297.49 | 19,484 |
15 Jan 2024 | 2,317.00 | 2,349.90 | 2,290.30 | 2,317.00 | 2,280.75 | 21,117 |
12 Jan 2024 | 2,312.00 | 2,380.00 | 2,309.90 | 2,321.00 | 2,284.69 | 4,652 |
11 Jan 2024 | 2,319.90 | 2,325.40 | 2,287.20 | 2,319.90 | 2,283.61 | 106,455 |
10 Jan 2024 | 2,325.00 | 2,330.00 | 2,300.00 | 2,321.20 | 2,284.89 | 11,343 |
09 Jan 2024 | 2,329.90 | 2,329.90 | 2,301.30 | 2,329.90 | 2,293.45 | 68,967 |
08 Jan 2024 | 2,320.00 | 2,340.00 | 2,242.30 | 2,320.00 | 2,283.70 | 30,746 |
05 Jan 2024 | 2,284.00 | 2,284.00 | 2,247.00 | 2,284.00 | 2,248.27 | 40,302 |
04 Jan 2024 | 2,289.90 | 2,299.30 | 2,244.90 | 2,289.90 | 2,254.08 | 200 |
03 Jan 2024 | 2,268.00 | 2,279.00 | 2,180.00 | 2,268.00 | 2,232.52 | 45,889 |
02 Jan 2024 | 2,199.90 | 2,200.00 | 2,176.00 | 2,199.90 | 2,165.48 | 31,977 |
29 Dec 2023 | 2,190.00 | 2,225.00 | 2,175.00 | 2,190.00 | 2,155.74 | 108,681 |
28 Dec 2023 | 2,205.00 | 2,219.80 | 2,170.00 | 2,205.00 | 2,170.50 | 142,747 |
27 Dec 2023 | 2,200.00 | 2,200.00 | 2,170.00 | 2,200.00 | 2,165.58 | 25,046 |
26 Dec 2023 | 2,166.50 | 2,190.00 | 2,142.00 | 2,166.50 | 2,132.61 | 32,444 |
22 Dec 2023 | 2,160.00 | 2,172.00 | 2,145.00 | 2,172.00 | 2,138.02 | 160,837 |
21 Dec 2023 | 2,165.00 | 2,200.00 | 2,144.00 | 2,165.00 | 2,131.13 | 73,518 |
20 Dec 2023 | 2,184.50 | 2,250.00 | 2,144.90 | 2,184.50 | 2,150.32 | 141,134 |
19 Dec 2023 | 2,148.90 | 2,160.00 | 2,130.00 | 2,148.90 | 2,115.28 | 141,689 |
18 Dec 2023 | 2,125.00 | 2,187.80 | 2,125.00 | 2,125.00 | 2,091.76 | 65,487 |
15 Dec 2023 | 2,125.00 | 2,214.00 | 2,125.00 | 2,125.00 | 2,091.76 | 699,805 |
14 Dec 2023 | 2,205.00 | 2,225.00 | 2,160.00 | 2,205.00 | 2,170.50 | 176,682 |
13 Dec 2023 | 2,188.00 | 2,188.00 | 2,120.00 | 2,188.00 | 2,153.77 | 73,020 |
12 Dec 2023 | 2,140.00 | 2,140.00 | 2,100.00 | 2,140.00 | 2,106.52 | 175,887 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |