Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,371.00 | 2,391.00 | 2,355.00 | 2,355.00 | 2,355.00 | 4,176,106 |
02 May 2024 | 2,358.00 | 2,377.00 | 2,334.00 | 2,371.00 | 2,371.00 | 4,846,270 |
01 May 2024 | 2,346.00 | 2,347.00 | 2,343.00 | 2,349.00 | 2,349.00 | 112,407 |
30 Apr 2024 | 2,348.00 | 2,365.00 | 2,343.00 | 2,351.00 | 2,351.00 | 397,624 |
29 Apr 2024 | 2,336.00 | 2,369.00 | 2,336.00 | 2,345.00 | 2,345.00 | 4,146,654 |
26 Apr 2024 | 2,344.00 | 2,355.00 | 2,325.00 | 2,326.00 | 2,326.00 | 3,107,068 |
25 Apr 2024 | 2,348.00 | 2,359.00 | 2,323.00 | 2,337.00 | 2,337.00 | 8,465,160 |
24 Apr 2024 | 2,368.00 | 2,378.00 | 2,344.00 | 2,346.00 | 2,346.00 | 4,867,784 |
23 Apr 2024 | 2,377.00 | 2,389.00 | 2,359.00 | 2,360.00 | 2,360.00 | 8,443,655 |
22 Apr 2024 | 2,349.00 | 2,365.49 | 2,338.00 | 2,360.00 | 2,360.00 | 4,672,734 |
19 Apr 2024 | 2,301.00 | 2,316.00 | 2,280.50 | 2,310.00 | 2,310.00 | 14,031,357 |
18 Apr 2024 | 2,292.00 | 2,309.00 | 2,287.00 | 2,293.00 | 2,293.00 | 3,803,904 |
17 Apr 2024 | 2,267.00 | 2,288.00 | 2,252.00 | 2,276.00 | 2,276.00 | 6,988,255 |
16 Apr 2024 | 2,270.00 | 2,279.89 | 2,257.00 | 2,267.00 | 2,267.00 | 7,963,773 |
15 Apr 2024 | 2,300.00 | 2,304.00 | 2,276.00 | 2,287.00 | 2,287.00 | 5,249,113 |
12 Apr 2024 | 2,306.00 | 2,330.00 | 2,298.00 | 2,307.00 | 2,307.00 | 5,738,210 |
11 Apr 2024 | 2,308.00 | 2,320.00 | 2,299.00 | 2,303.00 | 2,303.00 | 4,953,865 |
10 Apr 2024 | 2,339.00 | 2,350.00 | 2,301.00 | 2,308.00 | 2,308.00 | 17,753,114 |
09 Apr 2024 | 2,332.00 | 2,342.00 | 2,316.00 | 2,318.00 | 2,318.00 | 17,350,537 |
08 Apr 2024 | 2,330.00 | 2,343.00 | 2,317.00 | 2,332.00 | 2,332.00 | 6,457,362 |
05 Apr 2024 | 2,335.00 | 2,351.00 | 2,324.00 | 2,329.00 | 2,329.00 | 15,122,460 |
04 Apr 2024 | 2,373.00 | 2,377.36 | 2,348.00 | 2,356.00 | 2,356.00 | 5,821,846 |
03 Apr 2024 | 2,391.00 | 2,402.79 | 2,371.50 | 2,376.00 | 2,376.00 | 11,090,968 |
02 Apr 2024 | 2,412.00 | 2,432.00 | 2,404.00 | 2,404.00 | 2,404.00 | 5,179,073 |
28 Mar 2024 | 2,386.50 | 2,412.00 | 2,384.50 | 2,406.00 | 2,406.00 | 3,985,602 |
27 Mar 2024 | 2,365.00 | 2,391.50 | 2,349.00 | 2,389.00 | 2,389.00 | 8,579,397 |
26 Mar 2024 | 2,369.50 | 2,375.00 | 2,355.00 | 2,366.00 | 2,366.00 | 16,497,916 |
25 Mar 2024 | 2,366.00 | 2,383.00 | 2,342.00 | 2,375.50 | 2,375.50 | 6,941,062 |
22 Mar 2024 | 2,369.00 | 2,390.50 | 2,366.50 | 2,376.00 | 2,376.00 | 4,919,211 |
21 Mar 2024 | 2,358.50 | 2,373.00 | 2,341.64 | 2,362.00 | 2,362.00 | 5,092,338 |
21 Mar 2024 | 58.88 Dividend | |||||
20 Mar 2024 | 2,412.50 | 2,416.00 | 2,365.00 | 2,394.50 | 2,335.62 | 11,036,138 |
19 Mar 2024 | 2,420.00 | 2,436.00 | 2,392.50 | 2,412.00 | 2,352.69 | 6,008,554 |
18 Mar 2024 | 2,365.50 | 2,404.50 | 2,353.00 | 2,399.00 | 2,340.01 | 10,741,231 |
15 Mar 2024 | 2,377.00 | 2,385.90 | 2,340.50 | 2,340.50 | 2,282.95 | 40,520,113 |
14 Mar 2024 | 2,386.50 | 2,403.00 | 2,371.00 | 2,380.50 | 2,321.96 | 3,650,538 |
13 Mar 2024 | 2,370.00 | 2,404.00 | 2,367.50 | 2,395.50 | 2,336.60 | 7,604,042 |
12 Mar 2024 | 2,347.00 | 2,400.50 | 2,340.00 | 2,366.50 | 2,308.31 | 10,271,709 |
11 Mar 2024 | 2,297.00 | 2,344.50 | 2,268.17 | 2,319.00 | 2,261.98 | 5,707,150 |
08 Mar 2024 | 2,288.00 | 2,293.50 | 2,273.00 | 2,286.50 | 2,230.28 | 3,685,121 |
07 Mar 2024 | 2,299.50 | 2,300.50 | 2,278.00 | 2,289.00 | 2,232.71 | 4,386,639 |
06 Mar 2024 | 2,306.00 | 2,318.50 | 2,279.50 | 2,301.50 | 2,244.91 | 7,243,616 |
05 Mar 2024 | 2,291.50 | 2,314.00 | 2,279.00 | 2,303.50 | 2,246.86 | 5,085,627 |
04 Mar 2024 | 2,326.50 | 2,332.00 | 2,281.50 | 2,294.00 | 2,237.59 | 4,650,106 |
01 Mar 2024 | 2,352.50 | 2,370.50 | 2,330.50 | 2,334.50 | 2,277.10 | 3,459,310 |
29 Feb 2024 | 2,350.00 | 2,363.00 | 2,333.50 | 2,345.00 | 2,287.34 | 16,021,178 |
28 Feb 2024 | 2,370.00 | 2,372.50 | 2,329.50 | 2,333.50 | 2,276.12 | 5,003,337 |
27 Feb 2024 | 2,366.50 | 2,380.00 | 2,351.00 | 2,364.00 | 2,305.87 | 4,357,661 |
26 Feb 2024 | 2,387.00 | 2,394.64 | 2,366.00 | 2,371.50 | 2,313.19 | 5,496,797 |
23 Feb 2024 | 2,393.00 | 2,395.00 | 2,359.00 | 2,388.00 | 2,329.28 | 4,253,486 |
22 Feb 2024 | 2,365.00 | 2,386.50 | 2,357.00 | 2,382.00 | 2,323.43 | 7,993,247 |
21 Feb 2024 | 2,380.00 | 2,384.50 | 2,354.00 | 2,370.50 | 2,312.21 | 8,184,188 |
20 Feb 2024 | 2,366.50 | 2,383.50 | 2,356.50 | 2,383.50 | 2,324.89 | 4,598,112 |
19 Feb 2024 | 2,374.50 | 2,399.00 | 2,369.50 | 2,369.50 | 2,311.23 | 10,649,357 |
16 Feb 2024 | 2,425.00 | 2,431.50 | 2,389.50 | 2,413.50 | 2,354.15 | 3,845,246 |
15 Feb 2024 | 2,392.50 | 2,431.50 | 2,390.50 | 2,422.00 | 2,362.44 | 3,863,298 |
14 Feb 2024 | 2,404.50 | 2,420.00 | 2,394.50 | 2,399.00 | 2,340.01 | 9,844,921 |
13 Feb 2024 | 2,434.00 | 2,445.00 | 2,399.50 | 2,408.50 | 2,349.28 | 3,379,387 |
12 Feb 2024 | 2,419.50 | 2,441.50 | 2,401.50 | 2,435.00 | 2,375.12 | 4,617,579 |
09 Feb 2024 | 2,454.50 | 2,470.00 | 2,410.12 | 2,421.00 | 2,361.47 | 4,401,503 |
08 Feb 2024 | 2,428.50 | 2,499.21 | 2,412.00 | 2,484.00 | 2,422.92 | 8,876,516 |
07 Feb 2024 | 2,356.00 | 2,357.95 | 2,319.00 | 2,319.00 | 2,261.98 | 4,883,519 |
06 Feb 2024 | 2,365.00 | 2,377.50 | 2,354.00 | 2,362.00 | 2,303.92 | 2,923,332 |
05 Feb 2024 | 2,367.00 | 2,395.50 | 2,360.50 | 2,378.00 | 2,319.53 | 4,673,529 |
02 Feb 2024 | 2,373.50 | 2,381.50 | 2,350.50 | 2,365.00 | 2,306.85 | 4,018,080 |
01 Feb 2024 | 2,332.50 | 2,356.50 | 2,320.50 | 2,339.50 | 2,281.97 | 3,311,431 |
31 Jan 2024 | 2,367.00 | 2,372.50 | 2,338.30 | 2,338.50 | 2,281.00 | 5,780,559 |
30 Jan 2024 | 2,358.50 | 2,365.50 | 2,344.00 | 2,352.00 | 2,294.17 | 3,268,265 |
29 Jan 2024 | 2,330.50 | 2,381.00 | 2,320.50 | 2,355.00 | 2,297.09 | 6,163,864 |
26 Jan 2024 | 2,301.50 | 2,337.50 | 2,301.50 | 2,333.00 | 2,275.63 | 4,514,759 |
25 Jan 2024 | 2,302.00 | 2,306.50 | 2,286.00 | 2,292.50 | 2,236.13 | 2,749,018 |
24 Jan 2024 | 2,310.00 | 2,322.00 | 2,299.00 | 2,313.50 | 2,256.61 | 3,441,537 |
23 Jan 2024 | 2,321.00 | 2,339.00 | 2,288.00 | 2,295.00 | 2,238.57 | 3,214,092 |
22 Jan 2024 | 2,314.00 | 2,347.00 | 2,309.00 | 2,334.50 | 2,277.10 | 5,094,859 |
19 Jan 2024 | 2,304.50 | 2,330.50 | 2,296.50 | 2,307.50 | 2,250.76 | 3,513,310 |
18 Jan 2024 | 2,318.50 | 2,318.50 | 2,288.00 | 2,289.00 | 2,232.71 | 3,353,585 |
17 Jan 2024 | 2,318.50 | 2,336.00 | 2,312.50 | 2,319.50 | 2,262.46 | 3,635,856 |
16 Jan 2024 | 2,335.50 | 2,355.50 | 2,328.00 | 2,349.00 | 2,291.24 | 4,098,676 |
15 Jan 2024 | 2,347.50 | 2,357.00 | 2,339.00 | 2,350.00 | 2,292.21 | 2,232,514 |
12 Jan 2024 | 2,359.00 | 2,373.23 | 2,348.00 | 2,348.00 | 2,290.26 | 3,442,806 |
11 Jan 2024 | 2,361.50 | 2,378.50 | 2,341.50 | 2,349.50 | 2,291.73 | 7,996,311 |
10 Jan 2024 | 2,374.00 | 2,377.00 | 2,352.50 | 2,352.50 | 2,294.65 | 2,921,851 |
09 Jan 2024 | 2,379.50 | 2,387.50 | 2,371.00 | 2,373.00 | 2,314.65 | 7,642,638 |
08 Jan 2024 | 2,363.50 | 2,379.50 | 2,334.00 | 2,371.00 | 2,312.70 | 2,860,271 |
05 Jan 2024 | 2,356.00 | 2,375.00 | 2,351.50 | 2,360.00 | 2,301.97 | 2,167,078 |
04 Jan 2024 | 2,347.00 | 2,368.00 | 2,335.00 | 2,366.50 | 2,308.31 | 2,871,513 |
03 Jan 2024 | 2,341.00 | 2,363.00 | 2,323.50 | 2,333.00 | 2,275.63 | 11,090,238 |
02 Jan 2024 | 2,303.00 | 2,342.50 | 2,289.88 | 2,331.50 | 2,274.17 | 10,500,029 |
29 Dec 2023 | 2,292.50 | 2,310.50 | 2,284.00 | 2,295.50 | 2,239.05 | 773,815 |
28 Dec 2023 | 2,293.50 | 2,307.00 | 2,281.50 | 2,282.50 | 2,226.37 | 1,826,434 |
27 Dec 2023 | 2,270.00 | 2,304.00 | 2,260.00 | 2,286.00 | 2,229.79 | 2,648,295 |
22 Dec 2023 | 2,276.50 | 2,291.50 | 2,276.00 | 2,290.00 | 2,233.69 | 1,559,034 |
21 Dec 2023 | 2,277.00 | 2,350.50 | 2,261.00 | 2,284.50 | 2,228.32 | 5,521,953 |
21 Dec 2023 | 57.72 Dividend | |||||
20 Dec 2023 | 2,362.50 | 2,378.00 | 2,307.50 | 2,336.00 | 2,222.26 | 3,878,549 |
19 Dec 2023 | 2,320.50 | 2,339.00 | 2,309.50 | 2,321.50 | 2,208.46 | 8,253,708 |
18 Dec 2023 | 2,306.00 | 2,330.50 | 2,293.00 | 2,324.00 | 2,210.84 | 5,637,829 |
15 Dec 2023 | 2,342.00 | 2,360.00 | 2,298.00 | 2,311.50 | 2,198.95 | 21,222,849 |
14 Dec 2023 | 2,344.00 | 2,387.50 | 2,275.00 | 2,361.00 | 2,246.04 | 6,566,690 |
13 Dec 2023 | 2,292.50 | 2,308.00 | 2,276.00 | 2,289.00 | 2,177.55 | 5,146,397 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |