Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,464.55 | 2,474.00 | 2,423.95 | 2,445.55 | 2,445.55 | 18,942 |
02 May 2024 | 2,437.50 | 2,466.50 | 2,429.55 | 2,459.85 | 2,459.85 | 4,788 |
30 Apr 2024 | 2,401.15 | 2,478.20 | 2,400.60 | 2,427.75 | 2,427.75 | 23,037 |
29 Apr 2024 | 2,399.30 | 2,406.00 | 2,363.55 | 2,397.80 | 2,397.80 | 2,135 |
26 Apr 2024 | 2,409.95 | 2,409.95 | 2,363.05 | 2,373.35 | 2,373.35 | 3,165 |
25 Apr 2024 | 2,349.35 | 2,403.95 | 2,312.00 | 2,390.05 | 2,390.05 | 9,949 |
24 Apr 2024 | 2,327.15 | 2,349.60 | 2,311.05 | 2,334.35 | 2,334.35 | 3,681 |
23 Apr 2024 | 2,375.20 | 2,375.20 | 2,333.05 | 2,343.70 | 2,343.70 | 3,333 |
22 Apr 2024 | 2,360.25 | 2,392.95 | 2,341.40 | 2,364.45 | 2,364.45 | 4,022 |
19 Apr 2024 | 2,324.60 | 2,355.40 | 2,266.35 | 2,341.95 | 2,341.95 | 9,924 |
18 Apr 2024 | 2,361.30 | 2,388.40 | 2,326.50 | 2,336.00 | 2,336.00 | 6,171 |
16 Apr 2024 | 2,385.00 | 2,393.85 | 2,345.00 | 2,352.50 | 2,352.50 | 3,223 |
15 Apr 2024 | 2,364.40 | 2,403.00 | 2,339.00 | 2,386.15 | 2,386.15 | 3,418 |
12 Apr 2024 | 2,417.30 | 2,430.10 | 2,387.05 | 2,392.30 | 2,392.30 | 4,165 |
10 Apr 2024 | 2,442.45 | 2,472.00 | 2,402.60 | 2,417.10 | 2,417.10 | 13,903 |
09 Apr 2024 | 2,463.95 | 2,463.95 | 2,414.55 | 2,434.85 | 2,434.85 | 46,910 |
08 Apr 2024 | 2,430.95 | 2,450.00 | 2,401.00 | 2,443.65 | 2,443.65 | 5,678 |
05 Apr 2024 | 2,355.20 | 2,414.90 | 2,312.95 | 2,404.25 | 2,404.25 | 8,130 |
04 Apr 2024 | 2,327.60 | 2,357.70 | 2,319.65 | 2,342.45 | 2,342.45 | 112,467 |
03 Apr 2024 | 2,312.60 | 2,353.75 | 2,312.60 | 2,318.85 | 2,318.85 | 8,259 |
02 Apr 2024 | 2,286.00 | 2,346.00 | 2,284.05 | 2,336.20 | 2,336.20 | 3,407 |
01 Apr 2024 | 2,311.05 | 2,335.95 | 2,280.05 | 2,284.00 | 2,284.00 | 12,301 |
28 Mar 2024 | 2,298.00 | 2,326.00 | 2,274.35 | 2,318.00 | 2,318.00 | 9,415 |
27 Mar 2024 | 2,289.85 | 2,311.50 | 2,272.05 | 2,293.35 | 2,293.35 | 2,445 |
26 Mar 2024 | 2,275.70 | 2,288.05 | 2,254.30 | 2,266.15 | 2,266.15 | 3,046 |
22 Mar 2024 | 2,324.95 | 2,324.95 | 2,261.60 | 2,275.50 | 2,275.50 | 7,428 |
21 Mar 2024 | 2,251.00 | 2,318.80 | 2,251.00 | 2,312.40 | 2,312.40 | 2,673 |
20 Mar 2024 | 2,292.00 | 2,322.50 | 2,248.80 | 2,279.40 | 2,279.40 | 5,778 |
19 Mar 2024 | 2,260.40 | 2,302.00 | 2,250.60 | 2,283.95 | 2,283.95 | 4,635 |
18 Mar 2024 | 2,266.70 | 2,275.45 | 2,239.15 | 2,258.80 | 2,258.80 | 7,452 |
15 Mar 2024 | 2,266.60 | 2,285.55 | 2,233.00 | 2,266.25 | 2,266.25 | 8,811 |
14 Mar 2024 | 2,268.00 | 2,290.00 | 2,214.10 | 2,268.10 | 2,268.10 | 62,892 |
13 Mar 2024 | 2,350.50 | 2,376.95 | 2,273.20 | 2,289.50 | 2,289.50 | 77,666 |
12 Mar 2024 | 2,247.15 | 2,357.45 | 2,231.05 | 2,343.55 | 2,343.55 | 35,832 |
11 Mar 2024 | 2,233.40 | 2,262.50 | 2,193.85 | 2,247.60 | 2,247.60 | 10,284 |
07 Mar 2024 | 2,260.10 | 2,290.10 | 2,260.10 | 2,266.30 | 2,266.30 | 1,873 |
06 Mar 2024 | 2,289.35 | 2,289.35 | 2,235.00 | 2,279.90 | 2,279.90 | 8,557 |
05 Mar 2024 | 2,239.50 | 2,323.70 | 2,239.50 | 2,273.25 | 2,273.25 | 10,321 |
04 Mar 2024 | 2,297.55 | 2,297.55 | 2,235.00 | 2,237.75 | 2,237.75 | 1,510 |
01 Mar 2024 | 2,227.90 | 2,256.20 | 2,211.10 | 2,251.55 | 2,251.55 | 2,573 |
29 Feb 2024 | 2,224.35 | 2,235.00 | 2,194.35 | 2,227.85 | 2,227.85 | 8,081 |
28 Feb 2024 | 2,289.00 | 2,299.65 | 2,220.50 | 2,230.80 | 2,230.80 | 2,833 |
27 Feb 2024 | 2,324.80 | 2,324.80 | 2,277.90 | 2,289.05 | 2,289.05 | 5,621 |
26 Feb 2024 | 2,332.05 | 2,338.05 | 2,267.60 | 2,290.35 | 2,290.35 | 5,651 |
23 Feb 2024 | 2,297.55 | 2,351.90 | 2,294.90 | 2,332.40 | 2,332.40 | 6,255 |
22 Feb 2024 | 2,298.15 | 2,298.15 | 2,255.00 | 2,279.75 | 2,279.75 | 2,647 |
21 Feb 2024 | 2,284.35 | 2,312.50 | 2,251.00 | 2,257.25 | 2,257.25 | 2,675 |
20 Feb 2024 | 2,310.75 | 2,333.20 | 2,277.05 | 2,293.95 | 2,293.95 | 5,255 |
19 Feb 2024 | 2,364.85 | 2,364.85 | 2,314.85 | 2,322.25 | 2,322.25 | 2,659 |
16 Feb 2024 | 2,326.50 | 2,358.35 | 2,326.50 | 2,338.95 | 2,338.95 | 4,366 |
15 Feb 2024 | 2,365.00 | 2,372.45 | 2,329.90 | 2,335.00 | 2,335.00 | 8,221 |
14 Feb 2024 | 2,332.45 | 2,362.40 | 2,286.05 | 2,353.30 | 2,353.30 | 4,482 |
13 Feb 2024 | 2,382.90 | 2,382.90 | 2,295.00 | 2,314.35 | 2,314.35 | 3,513 |
12 Feb 2024 | 2,304.90 | 2,355.00 | 2,281.25 | 2,343.65 | 2,343.65 | 23,640 |
09 Feb 2024 | 2,317.85 | 2,330.90 | 2,279.75 | 2,304.75 | 2,304.75 | 4,088 |
08 Feb 2024 | 2,359.95 | 2,359.95 | 2,305.00 | 2,309.70 | 2,309.70 | 8,808 |
07 Feb 2024 | 2,424.90 | 2,424.90 | 2,345.00 | 2,348.60 | 2,348.60 | 12,346 |
06 Feb 2024 | 2,409.05 | 2,421.40 | 2,378.75 | 2,383.10 | 2,383.10 | 6,385 |
05 Feb 2024 | 2,448.20 | 2,480.00 | 2,398.40 | 2,408.00 | 2,408.00 | 13,143 |
02 Feb 2024 | 2,436.35 | 2,475.50 | 2,431.00 | 2,450.40 | 2,450.40 | 4,005 |
02 Feb 2024 | 4 Dividend | |||||
01 Feb 2024 | 2,461.95 | 2,492.45 | 2,421.05 | 2,436.00 | 2,432.00 | 9,194 |
31 Jan 2024 | 2,479.65 | 2,479.65 | 2,423.65 | 2,457.40 | 2,453.36 | 4,909 |
30 Jan 2024 | 2,530.00 | 2,538.15 | 2,448.20 | 2,451.90 | 2,447.87 | 7,097 |
29 Jan 2024 | 2,558.75 | 2,558.75 | 2,485.00 | 2,506.75 | 2,502.63 | 16,720 |
25 Jan 2024 | 2,713.30 | 2,751.95 | 2,495.95 | 2,527.95 | 2,523.80 | 89,955 |
24 Jan 2024 | 2,673.65 | 2,730.00 | 2,615.90 | 2,712.45 | 2,708.00 | 5,354 |
23 Jan 2024 | 2,770.10 | 2,783.50 | 2,610.70 | 2,621.20 | 2,616.90 | 7,468 |
19 Jan 2024 | 2,638.60 | 2,651.00 | 2,569.10 | 2,641.65 | 2,637.31 | 4,048 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 2,572.15 | 2,605.00 | 2,550.00 | 2,555.95 | 2,551.75 | 4,921 |
16 Jan 2024 | 2,647.80 | 2,647.80 | 2,601.60 | 2,607.30 | 2,603.02 | 4,241 |
15 Jan 2024 | 2,638.35 | 2,704.85 | 2,605.90 | 2,665.20 | 2,660.82 | 13,660 |
12 Jan 2024 | 2,669.15 | 2,677.30 | 2,604.00 | 2,632.35 | 2,628.03 | 3,341 |
11 Jan 2024 | 2,653.25 | 2,722.50 | 2,642.25 | 2,665.00 | 2,660.62 | 86,600 |
10 Jan 2024 | 2,623.00 | 2,660.00 | 2,587.75 | 2,650.25 | 2,645.90 | 5,974 |
09 Jan 2024 | 2,547.55 | 2,642.15 | 2,547.55 | 2,617.80 | 2,613.50 | 7,553 |
08 Jan 2024 | 2,584.80 | 2,584.80 | 2,532.95 | 2,540.50 | 2,536.33 | 5,201 |
05 Jan 2024 | 2,541.80 | 2,601.50 | 2,511.40 | 2,578.60 | 2,574.37 | 6,405 |
04 Jan 2024 | 2,500.15 | 2,516.65 | 2,491.20 | 2,498.20 | 2,494.10 | 1,754 |
03 Jan 2024 | 2,533.90 | 2,533.90 | 2,490.00 | 2,502.75 | 2,498.64 | 6,745 |
02 Jan 2024 | 2,576.30 | 2,579.80 | 2,515.10 | 2,523.20 | 2,519.06 | 95,047 |
01 Jan 2024 | 2,541.30 | 2,594.95 | 2,541.30 | 2,573.95 | 2,569.72 | 2,283 |
29 Dec 2023 | 2,541.80 | 2,574.95 | 2,519.05 | 2,568.05 | 2,563.83 | 3,611 |
28 Dec 2023 | 2,510.05 | 2,548.65 | 2,497.10 | 2,521.50 | 2,517.36 | 12,528 |
27 Dec 2023 | 2,525.40 | 2,544.80 | 2,512.60 | 2,538.55 | 2,534.38 | 1,311 |
26 Dec 2023 | 2,507.40 | 2,550.00 | 2,495.35 | 2,514.45 | 2,510.32 | 1,581 |
22 Dec 2023 | 2,498.75 | 2,511.40 | 2,462.40 | 2,499.35 | 2,495.25 | 3,805 |
21 Dec 2023 | 2,415.00 | 2,484.05 | 2,407.40 | 2,478.35 | 2,474.28 | 3,866 |
20 Dec 2023 | 2,527.55 | 2,540.10 | 2,420.05 | 2,432.95 | 2,428.95 | 12,019 |
19 Dec 2023 | 2,519.50 | 2,542.00 | 2,506.00 | 2,510.90 | 2,506.78 | 5,300 |
18 Dec 2023 | 2,604.95 | 2,604.95 | 2,512.00 | 2,526.90 | 2,522.75 | 10,129 |
15 Dec 2023 | 2,590.05 | 2,632.45 | 2,564.00 | 2,570.00 | 2,565.78 | 4,234 |
14 Dec 2023 | 2,599.00 | 2,619.65 | 2,578.00 | 2,613.40 | 2,609.11 | 3,170 |
13 Dec 2023 | 2,596.75 | 2,605.75 | 2,535.20 | 2,580.00 | 2,575.76 | 6,654 |
12 Dec 2023 | 2,574.00 | 2,614.45 | 2,573.55 | 2,596.75 | 2,592.49 | 4,788 |
11 Dec 2023 | 2,597.40 | 2,597.40 | 2,566.10 | 2,573.45 | 2,569.22 | 3,782 |
08 Dec 2023 | 2,621.30 | 2,641.05 | 2,560.00 | 2,602.65 | 2,598.38 | 6,349 |
07 Dec 2023 | 2,583.00 | 2,677.95 | 2,576.40 | 2,621.35 | 2,617.05 | 17,316 |
06 Dec 2023 | 2,608.00 | 2,632.00 | 2,581.30 | 2,583.25 | 2,579.01 | 55,658 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |