Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2,478.00 | 2,490.00 | 2,402.00 | 2,444.00 | 2,444.00 | 574,512 |
06 May 2024 | 2,454.55 | 2,474.40 | 2,427.20 | 2,465.70 | 2,465.70 | 269,106 |
03 May 2024 | 2,461.30 | 2,474.50 | 2,423.00 | 2,444.55 | 2,444.55 | 325,984 |
02 May 2024 | 2,439.95 | 2,467.00 | 2,427.15 | 2,460.55 | 2,460.55 | 183,928 |
30 Apr 2024 | 2,398.65 | 2,478.00 | 2,398.00 | 2,429.90 | 2,429.90 | 378,091 |
29 Apr 2024 | 2,380.95 | 2,410.00 | 2,362.10 | 2,396.00 | 2,396.00 | 272,166 |
26 Apr 2024 | 2,396.85 | 2,401.55 | 2,360.70 | 2,375.80 | 2,375.80 | 263,222 |
25 Apr 2024 | 2,342.75 | 2,405.00 | 2,312.55 | 2,390.75 | 2,390.75 | 426,499 |
24 Apr 2024 | 2,341.10 | 2,349.95 | 2,311.00 | 2,332.70 | 2,332.70 | 346,795 |
23 Apr 2024 | 2,379.90 | 2,379.90 | 2,332.50 | 2,345.15 | 2,345.15 | 431,125 |
22 Apr 2024 | 2,367.00 | 2,392.15 | 2,341.25 | 2,367.35 | 2,367.35 | 107,992 |
19 Apr 2024 | 2,320.00 | 2,355.70 | 2,265.30 | 2,348.40 | 2,348.40 | 162,894 |
18 Apr 2024 | 2,355.00 | 2,389.20 | 2,326.25 | 2,334.35 | 2,334.35 | 179,830 |
16 Apr 2024 | 2,380.00 | 2,394.95 | 2,345.00 | 2,352.10 | 2,352.10 | 110,919 |
15 Apr 2024 | 2,347.00 | 2,402.00 | 2,335.10 | 2,387.45 | 2,387.45 | 117,328 |
12 Apr 2024 | 2,414.85 | 2,433.55 | 2,385.40 | 2,393.05 | 2,393.05 | 621,524 |
10 Apr 2024 | 2,437.45 | 2,472.30 | 2,403.60 | 2,419.05 | 2,419.05 | 253,135 |
09 Apr 2024 | 2,445.60 | 2,461.50 | 2,414.55 | 2,433.50 | 2,433.50 | 374,663 |
08 Apr 2024 | 2,427.50 | 2,450.85 | 2,399.00 | 2,441.75 | 2,441.75 | 452,062 |
05 Apr 2024 | 2,349.00 | 2,417.00 | 2,312.00 | 2,404.50 | 2,404.50 | 553,111 |
04 Apr 2024 | 2,334.95 | 2,357.90 | 2,319.70 | 2,342.75 | 2,342.75 | 460,684 |
03 Apr 2024 | 2,329.00 | 2,354.35 | 2,310.55 | 2,318.10 | 2,318.10 | 224,993 |
02 Apr 2024 | 2,298.00 | 2,346.00 | 2,284.00 | 2,332.45 | 2,332.45 | 263,542 |
01 Apr 2024 | 2,320.95 | 2,337.55 | 2,281.65 | 2,284.75 | 2,284.75 | 308,787 |
28 Mar 2024 | 2,307.40 | 2,333.00 | 2,275.00 | 2,317.35 | 2,317.35 | 271,784 |
27 Mar 2024 | 2,274.80 | 2,312.95 | 2,255.40 | 2,290.85 | 2,290.85 | 264,660 |
26 Mar 2024 | 2,272.00 | 2,288.95 | 2,253.00 | 2,266.40 | 2,266.40 | 146,934 |
22 Mar 2024 | 2,305.00 | 2,312.95 | 2,259.35 | 2,276.05 | 2,276.05 | 312,564 |
21 Mar 2024 | 2,284.60 | 2,322.90 | 2,274.35 | 2,309.55 | 2,309.55 | 256,352 |
20 Mar 2024 | 2,290.95 | 2,323.00 | 2,248.10 | 2,280.40 | 2,280.40 | 206,430 |
19 Mar 2024 | 2,260.35 | 2,300.00 | 2,246.20 | 2,284.50 | 2,284.50 | 365,379 |
18 Mar 2024 | 2,262.50 | 2,279.90 | 2,233.00 | 2,260.35 | 2,260.35 | 285,308 |
15 Mar 2024 | 2,252.50 | 2,286.15 | 2,233.00 | 2,267.00 | 2,267.00 | 282,792 |
14 Mar 2024 | 2,260.00 | 2,293.05 | 2,212.80 | 2,267.75 | 2,267.75 | 402,650 |
13 Mar 2024 | 2,363.95 | 2,378.80 | 2,270.50 | 2,285.40 | 2,285.40 | 634,895 |
12 Mar 2024 | 2,237.85 | 2,358.00 | 2,234.00 | 2,344.40 | 2,344.40 | 1,134,190 |
11 Mar 2024 | 2,250.00 | 2,263.85 | 2,193.80 | 2,246.65 | 2,246.65 | 863,296 |
07 Mar 2024 | 2,280.00 | 2,290.00 | 2,259.00 | 2,267.15 | 2,267.15 | 137,523 |
06 Mar 2024 | 2,281.80 | 2,287.00 | 2,235.30 | 2,281.60 | 2,281.60 | 272,361 |
05 Mar 2024 | 2,234.00 | 2,324.00 | 2,234.00 | 2,271.85 | 2,271.85 | 586,091 |
04 Mar 2024 | 2,269.80 | 2,269.80 | 2,233.10 | 2,238.35 | 2,238.35 | 351,156 |
01 Mar 2024 | 2,241.85 | 2,263.40 | 2,210.05 | 2,250.85 | 2,250.85 | 1,018,688 |
29 Feb 2024 | 2,229.00 | 2,240.00 | 2,194.50 | 2,228.95 | 2,228.95 | 478,956 |
28 Feb 2024 | 2,289.25 | 2,299.75 | 2,218.00 | 2,229.20 | 2,229.20 | 282,334 |
27 Feb 2024 | 2,294.80 | 2,315.20 | 2,277.25 | 2,289.25 | 2,289.25 | 177,543 |
26 Feb 2024 | 2,332.95 | 2,333.00 | 2,267.05 | 2,290.15 | 2,290.15 | 721,204 |
23 Feb 2024 | 2,286.50 | 2,353.20 | 2,286.50 | 2,333.50 | 2,333.50 | 303,936 |
22 Feb 2024 | 2,267.55 | 2,287.00 | 2,252.80 | 2,280.35 | 2,280.35 | 114,899 |
21 Feb 2024 | 2,294.55 | 2,312.00 | 2,251.00 | 2,257.80 | 2,257.80 | 209,004 |
20 Feb 2024 | 2,324.00 | 2,327.50 | 2,277.55 | 2,294.55 | 2,294.55 | 237,725 |
19 Feb 2024 | 2,340.00 | 2,344.95 | 2,313.00 | 2,323.85 | 2,323.85 | 135,084 |
16 Feb 2024 | 2,340.00 | 2,359.30 | 2,332.70 | 2,339.75 | 2,339.75 | 135,488 |
15 Feb 2024 | 2,365.00 | 2,373.65 | 2,330.00 | 2,334.85 | 2,334.85 | 127,649 |
14 Feb 2024 | 2,309.95 | 2,361.90 | 2,285.60 | 2,351.05 | 2,351.05 | 119,297 |
13 Feb 2024 | 2,350.00 | 2,351.95 | 2,293.15 | 2,315.60 | 2,315.60 | 221,202 |
12 Feb 2024 | 2,309.95 | 2,356.90 | 2,280.10 | 2,344.50 | 2,344.50 | 612,117 |
09 Feb 2024 | 2,330.00 | 2,330.00 | 2,279.35 | 2,297.50 | 2,297.50 | 268,270 |
08 Feb 2024 | 2,349.40 | 2,365.65 | 2,304.00 | 2,311.50 | 2,311.50 | 194,937 |
07 Feb 2024 | 2,402.85 | 2,404.00 | 2,344.00 | 2,349.40 | 2,349.40 | 467,803 |
06 Feb 2024 | 2,411.95 | 2,420.65 | 2,378.10 | 2,382.15 | 2,382.15 | 373,510 |
05 Feb 2024 | 2,458.90 | 2,482.00 | 2,400.00 | 2,410.60 | 2,410.60 | 414,992 |
02 Feb 2024 | 2,449.90 | 2,478.75 | 2,430.15 | 2,452.40 | 2,452.40 | 264,382 |
02 Feb 2024 | 4 Dividend | |||||
01 Feb 2024 | 2,464.95 | 2,494.00 | 2,421.35 | 2,436.50 | 2,432.50 | 234,190 |
31 Jan 2024 | 2,457.50 | 2,467.05 | 2,424.00 | 2,454.25 | 2,450.22 | 404,937 |
30 Jan 2024 | 2,530.00 | 2,541.75 | 2,450.00 | 2,452.15 | 2,448.12 | 301,527 |
29 Jan 2024 | 2,550.00 | 2,550.00 | 2,484.45 | 2,508.70 | 2,504.58 | 599,618 |
25 Jan 2024 | 2,710.00 | 2,755.90 | 2,495.00 | 2,527.00 | 2,522.85 | 911,365 |
24 Jan 2024 | 2,621.95 | 2,732.05 | 2,610.80 | 2,714.55 | 2,710.09 | 262,223 |
23 Jan 2024 | 2,779.80 | 2,782.65 | 2,606.85 | 2,621.95 | 2,617.65 | 333,172 |
19 Jan 2024 | 2,583.90 | 2,652.00 | 2,572.00 | 2,641.95 | 2,637.61 | 216,875 |
18 Jan 2024 | 2,555.00 | 2,590.90 | 2,510.80 | 2,562.45 | 2,558.24 | 237,036 |
17 Jan 2024 | 2,586.50 | 2,606.60 | 2,549.40 | 2,555.85 | 2,551.65 | 156,785 |
16 Jan 2024 | 2,675.60 | 2,675.60 | 2,599.85 | 2,606.85 | 2,602.57 | 145,483 |
15 Jan 2024 | 2,654.85 | 2,706.40 | 2,605.05 | 2,679.10 | 2,674.70 | 330,871 |
12 Jan 2024 | 2,666.00 | 2,678.50 | 2,603.30 | 2,631.90 | 2,627.58 | 187,537 |
11 Jan 2024 | 2,656.00 | 2,723.00 | 2,641.05 | 2,665.50 | 2,661.12 | 646,356 |
10 Jan 2024 | 2,623.20 | 2,661.00 | 2,586.85 | 2,649.80 | 2,645.45 | 333,853 |
09 Jan 2024 | 2,550.15 | 2,643.95 | 2,550.00 | 2,623.50 | 2,619.19 | 375,050 |
08 Jan 2024 | 2,579.05 | 2,585.00 | 2,535.00 | 2,544.80 | 2,540.62 | 137,028 |
05 Jan 2024 | 2,509.95 | 2,604.45 | 2,509.70 | 2,578.55 | 2,574.32 | 339,025 |
04 Jan 2024 | 2,509.55 | 2,517.40 | 2,490.00 | 2,500.10 | 2,496.00 | 120,156 |
03 Jan 2024 | 2,529.80 | 2,534.75 | 2,490.00 | 2,505.90 | 2,501.79 | 142,806 |
02 Jan 2024 | 2,593.00 | 2,593.00 | 2,516.25 | 2,521.75 | 2,517.61 | 307,356 |
01 Jan 2024 | 2,572.00 | 2,596.00 | 2,566.55 | 2,576.25 | 2,572.02 | 119,304 |
29 Dec 2023 | 2,520.10 | 2,575.00 | 2,520.00 | 2,568.55 | 2,564.33 | 160,522 |
28 Dec 2023 | 2,531.20 | 2,551.70 | 2,497.65 | 2,522.45 | 2,518.31 | 274,384 |
27 Dec 2023 | 2,528.00 | 2,544.50 | 2,508.05 | 2,537.85 | 2,533.68 | 86,308 |
26 Dec 2023 | 2,510.00 | 2,552.70 | 2,486.65 | 2,514.90 | 2,510.77 | 129,665 |
22 Dec 2023 | 2,496.00 | 2,513.35 | 2,461.40 | 2,501.60 | 2,497.49 | 269,113 |
21 Dec 2023 | 2,417.00 | 2,486.30 | 2,407.50 | 2,479.60 | 2,475.53 | 160,725 |
20 Dec 2023 | 2,525.00 | 2,541.70 | 2,420.05 | 2,435.65 | 2,431.65 | 260,386 |
19 Dec 2023 | 2,520.05 | 2,545.30 | 2,505.00 | 2,509.60 | 2,505.48 | 177,234 |
18 Dec 2023 | 2,574.80 | 2,577.15 | 2,509.00 | 2,524.85 | 2,520.71 | 270,428 |
15 Dec 2023 | 2,620.00 | 2,632.00 | 2,564.00 | 2,571.20 | 2,566.98 | 168,934 |
14 Dec 2023 | 2,597.00 | 2,620.60 | 2,577.05 | 2,612.75 | 2,608.46 | 320,109 |
13 Dec 2023 | 2,604.95 | 2,608.15 | 2,535.00 | 2,580.90 | 2,576.66 | 263,801 |
12 Dec 2023 | 2,572.45 | 2,615.00 | 2,572.45 | 2,596.20 | 2,591.94 | 158,815 |
11 Dec 2023 | 2,604.90 | 2,604.90 | 2,565.00 | 2,572.45 | 2,568.23 | 740,486 |
08 Dec 2023 | 2,644.00 | 2,644.00 | 2,560.20 | 2,605.65 | 2,601.37 | 244,484 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |