Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,543.00 | 2,567.00 | 2,511.00 | 2,555.00 | 2,555.00 | 511,216 |
25 Apr 2024 | 2,526.00 | 2,554.00 | 2,495.00 | 2,530.00 | 2,530.00 | 2,017,228 |
24 Apr 2024 | 2,445.00 | 2,560.00 | 2,445.00 | 2,520.00 | 2,520.00 | 6,837,969 |
23 Apr 2024 | 2,358.00 | 2,426.00 | 2,352.00 | 2,418.00 | 2,418.00 | 1,296,493 |
22 Apr 2024 | 2,347.00 | 2,382.00 | 2,337.00 | 2,368.00 | 2,368.00 | 1,402,486 |
19 Apr 2024 | 2,333.00 | 2,362.00 | 2,321.00 | 2,358.00 | 2,358.00 | 1,244,426 |
18 Apr 2024 | 2,331.00 | 2,379.00 | 2,327.00 | 2,360.00 | 2,360.00 | 1,749,617 |
17 Apr 2024 | 2,325.00 | 2,347.00 | 2,305.00 | 2,332.00 | 2,332.00 | 1,496,676 |
17 Apr 2024 | 89.02751 Dividend | |||||
16 Apr 2024 | 2,441.00 | 2,450.00 | 2,400.00 | 2,414.00 | 2,324.97 | 1,134,370 |
15 Apr 2024 | 2,394.00 | 2,461.00 | 2,382.00 | 2,450.00 | 2,359.64 | 957,116 |
12 Apr 2024 | 2,438.00 | 2,471.00 | 2,397.00 | 2,400.00 | 2,311.49 | 1,680,702 |
11 Apr 2024 | 2,441.00 | 2,442.00 | 2,411.00 | 2,431.00 | 2,341.35 | 603,607 |
10 Apr 2024 | 2,450.00 | 2,444.00 | 2,389.00 | 2,421.00 | 2,331.71 | 679,504 |
09 Apr 2024 | 2,409.00 | 2,423.00 | 2,385.00 | 2,385.00 | 2,297.04 | 1,082,468 |
08 Apr 2024 | 2,410.00 | 2,424.00 | 2,400.00 | 2,420.00 | 2,330.75 | 418,716 |
05 Apr 2024 | 2,417.00 | 2,423.00 | 2,396.00 | 2,423.00 | 2,333.64 | 1,220,814 |
04 Apr 2024 | 2,445.00 | 2,465.00 | 2,429.00 | 2,455.00 | 2,364.46 | 3,612,987 |
03 Apr 2024 | 2,516.00 | 2,516.00 | 2,431.00 | 2,456.00 | 2,365.42 | 854,353 |
02 Apr 2024 | 2,532.00 | 2,599.00 | 2,500.00 | 2,510.00 | 2,417.43 | 676,797 |
28 Mar 2024 | 2,549.00 | 2,551.00 | 2,511.00 | 2,551.00 | 2,456.92 | 914,370 |
27 Mar 2024 | 2,542.00 | 2,543.00 | 2,511.00 | 2,529.00 | 2,435.73 | 1,170,666 |
26 Mar 2024 | 2,500.00 | 2,542.00 | 2,500.00 | 2,542.00 | 2,448.25 | 709,191 |
25 Mar 2024 | 2,539.00 | 2,543.00 | 2,500.00 | 2,529.00 | 2,435.73 | 650,836 |
22 Mar 2024 | 2,526.00 | 2,547.00 | 2,511.00 | 2,530.00 | 2,436.69 | 589,271 |
20 Mar 2024 | 2,475.00 | 2,510.00 | 2,485.00 | 2,510.00 | 2,417.43 | 946,221 |
19 Mar 2024 | 2,481.00 | 2,483.00 | 2,451.00 | 2,483.00 | 2,391.43 | 544,512 |
18 Mar 2024 | 2,430.00 | 2,460.00 | 2,422.00 | 2,460.00 | 2,369.28 | 520,776 |
15 Mar 2024 | 2,397.00 | 2,431.00 | 2,375.00 | 2,425.00 | 2,335.57 | 2,821,846 |
14 Mar 2024 | 2,436.00 | 2,437.00 | 2,384.00 | 2,400.00 | 2,311.49 | 2,117,609 |
13 Mar 2024 | 2,406.00 | 2,489.00 | 2,406.00 | 2,430.00 | 2,340.38 | 1,377,967 |
12 Mar 2024 | 2,314.00 | 2,433.00 | 2,312.00 | 2,433.00 | 2,343.27 | 2,529,233 |
11 Mar 2024 | 2,317.00 | 2,374.00 | 2,286.00 | 2,350.00 | 2,263.33 | 820,347 |
08 Mar 2024 | 2,357.00 | 2,376.00 | 2,300.00 | 2,321.00 | 2,235.40 | 2,810,034 |
07 Mar 2024 | 2,446.00 | 2,455.00 | 2,330.00 | 2,340.00 | 2,253.70 | 2,578,222 |
06 Mar 2024 | 2,464.00 | 2,566.00 | 2,384.00 | 2,450.00 | 2,359.64 | 2,808,898 |
05 Mar 2024 | 2,540.00 | 2,530.00 | 2,401.00 | 2,429.00 | 2,339.42 | 794,612 |
04 Mar 2024 | 2,444.00 | 2,508.00 | 2,421.00 | 2,449.00 | 2,358.68 | 1,940,448 |
01 Mar 2024 | 2,329.00 | 2,355.00 | 2,299.00 | 2,350.00 | 2,263.33 | 2,202,481 |
29 Feb 2024 | 2,295.00 | 2,339.00 | 2,295.00 | 2,329.00 | 2,243.11 | 1,025,172 |
28 Feb 2024 | 2,341.00 | 2,353.00 | 2,274.00 | 2,288.00 | 2,203.62 | 2,807,333 |
27 Feb 2024 | 2,419.00 | 2,419.00 | 2,339.00 | 2,339.00 | 2,252.74 | 845,954 |
26 Feb 2024 | 2,379.00 | 2,445.00 | 2,368.00 | 2,368.00 | 2,280.67 | 489,901 |
23 Feb 2024 | 2,450.00 | 2,474.00 | 2,441.00 | 2,447.00 | 2,356.76 | 739,769 |
22 Feb 2024 | 2,427.00 | 2,514.00 | 2,440.00 | 2,440.00 | 2,350.01 | 1,716,928 |
21 Feb 2024 | 2,441.00 | 2,485.00 | 2,437.00 | 2,440.00 | 2,350.01 | 1,239,965 |
20 Feb 2024 | 2,467.00 | 2,482.00 | 2,433.00 | 2,452.00 | 2,361.57 | 310,843 |
19 Feb 2024 | 2,433.00 | 2,464.00 | 2,433.00 | 2,464.00 | 2,373.13 | 168,263 |
16 Feb 2024 | 2,407.00 | 2,466.00 | 2,407.00 | 2,430.00 | 2,340.38 | 704,909 |
15 Feb 2024 | 2,442.00 | 2,442.00 | 2,399.00 | 2,409.00 | 2,320.16 | 1,239,467 |
14 Feb 2024 | 2,427.00 | 2,466.00 | 2,426.00 | 2,452.00 | 2,361.57 | 427,411 |
13 Feb 2024 | 2,474.00 | 2,474.00 | 2,419.00 | 2,419.00 | 2,329.79 | 433,736 |
12 Feb 2024 | 2,441.00 | 2,473.00 | 2,436.00 | 2,473.00 | 2,381.80 | 1,381,291 |
09 Feb 2024 | 2,442.00 | 2,474.00 | 2,442.00 | 2,452.00 | 2,361.57 | 685,572 |
08 Feb 2024 | 2,449.00 | 2,487.00 | 2,414.00 | 2,454.00 | 2,363.50 | 1,152,687 |
07 Feb 2024 | 2,446.00 | 2,451.00 | 2,427.00 | 2,429.00 | 2,339.42 | 1,031,176 |
06 Feb 2024 | 2,390.00 | 2,440.00 | 2,380.00 | 2,440.00 | 2,350.01 | 1,974,828 |
05 Feb 2024 | 2,440.00 | 2,462.00 | 2,417.00 | 2,421.00 | 2,331.71 | 290,279 |
02 Feb 2024 | 2,421.00 | 2,461.00 | 2,424.00 | 2,432.00 | 2,342.31 | 445,317 |
01 Feb 2024 | 2,434.00 | 2,458.00 | 2,415.00 | 2,440.00 | 2,350.01 | 984,471 |
31 Jan 2024 | 2,395.00 | 2,499.00 | 2,393.00 | 2,471.00 | 2,379.87 | 772,708 |
30 Jan 2024 | 2,457.00 | 2,504.00 | 2,446.00 | 2,470.00 | 2,378.91 | 594,808 |
29 Jan 2024 | 2,496.00 | 2,496.00 | 2,404.00 | 2,439.00 | 2,349.05 | 965,660 |
26 Jan 2024 | 2,473.00 | 2,527.00 | 2,449.00 | 2,480.00 | 2,388.54 | 2,368,771 |
25 Jan 2024 | 2,424.00 | 2,475.00 | 2,392.00 | 2,475.00 | 2,383.72 | 2,338,296 |
24 Jan 2024 | 2,401.00 | 2,499.00 | 2,350.00 | 2,424.00 | 2,334.60 | 3,658,148 |
23 Jan 2024 | 2,353.00 | 2,391.00 | 2,335.00 | 2,371.00 | 2,283.56 | 3,217,309 |
22 Jan 2024 | 2,316.00 | 2,361.00 | 2,292.00 | 2,360.00 | 2,272.96 | 2,238,188 |
19 Jan 2024 | 2,370.00 | 2,383.00 | 2,303.00 | 2,316.00 | 2,230.59 | 1,343,873 |
18 Jan 2024 | 2,365.00 | 2,400.00 | 2,359.00 | 2,366.00 | 2,278.74 | 3,395,452 |
17 Jan 2024 | 2,385.00 | 2,416.00 | 2,351.00 | 2,351.00 | 2,264.30 | 2,763,688 |
16 Jan 2024 | 2,361.00 | 2,412.00 | 2,329.00 | 2,390.00 | 2,301.86 | 3,843,503 |
15 Jan 2024 | 2,373.00 | 2,377.00 | 2,357.00 | 2,362.00 | 2,274.89 | 3,550,800 |
12 Jan 2024 | 2,476.00 | 2,476.00 | 2,320.00 | 2,385.00 | 2,297.04 | 2,882,540 |
11 Jan 2024 | 2,490.00 | 2,503.00 | 2,471.00 | 2,490.00 | 2,398.17 | 2,648,589 |
10 Jan 2024 | 2,446.00 | 2,487.00 | 2,431.00 | 2,462.00 | 2,371.20 | 1,370,112 |
09 Jan 2024 | 2,377.00 | 2,454.00 | 2,377.00 | 2,441.00 | 2,350.98 | 983,331 |
08 Jan 2024 | 2,372.00 | 2,425.00 | 2,364.50 | 2,379.00 | 2,291.26 | 1,092,831 |
05 Jan 2024 | 2,356.00 | 2,429.00 | 2,370.00 | 2,378.00 | 2,290.30 | 477,282 |
04 Jan 2024 | 2,374.00 | 2,400.00 | 2,331.00 | 2,373.00 | 2,285.48 | 1,311,321 |
03 Jan 2024 | 2,385.00 | 2,385.00 | 2,328.00 | 2,358.00 | 2,271.04 | 1,663,587 |
02 Jan 2024 | 2,395.00 | 2,412.00 | 2,358.00 | 2,382.00 | 2,294.15 | 516,455 |
29 Dec 2023 | 2,450.00 | 2,450.00 | 2,411.00 | 2,428.00 | 2,338.46 | 565,597 |
28 Dec 2023 | 2,389.00 | 2,444.00 | 2,388.00 | 2,411.00 | 2,322.08 | 721,982 |
27 Dec 2023 | 2,303.00 | 2,449.00 | 2,383.00 | 2,395.00 | 2,306.67 | 1,007,869 |
22 Dec 2023 | 2,371.00 | 2,407.00 | 2,371.00 | 2,383.00 | 2,295.12 | 133,265 |
21 Dec 2023 | 2,372.00 | 2,388.00 | 2,335.00 | 2,370.00 | 2,282.60 | 632,710 |
20 Dec 2023 | 2,348.00 | 2,399.00 | 2,336.00 | 2,369.00 | 2,281.63 | 1,186,450 |
19 Dec 2023 | 2,375.00 | 2,382.00 | 2,338.00 | 2,342.00 | 2,255.63 | 1,697,986 |
18 Dec 2023 | 2,349.00 | 2,399.00 | 2,343.00 | 2,343.00 | 2,256.59 | 1,400,507 |
14 Dec 2023 | 2,315.00 | 2,368.00 | 2,297.00 | 2,368.00 | 2,280.67 | 5,015,358 |
13 Dec 2023 | 2,315.00 | 2,322.00 | 2,288.00 | 2,293.00 | 2,208.44 | 3,536,696 |
12 Dec 2023 | 2,352.00 | 2,415.00 | 2,290.00 | 2,302.00 | 2,217.10 | 2,908,872 |
11 Dec 2023 | 2,330.00 | 2,399.00 | 2,330.00 | 2,392.00 | 2,303.78 | 4,835,790 |
08 Dec 2023 | 2,325.00 | 2,372.00 | 2,311.00 | 2,350.00 | 2,263.33 | 3,344,792 |
07 Dec 2023 | 2,284.00 | 2,325.00 | 2,230.00 | 2,309.00 | 2,223.84 | 2,374,769 |
06 Dec 2023 | 2,255.00 | 2,308.00 | 2,246.00 | 2,273.00 | 2,189.17 | 1,490,676 |
05 Dec 2023 | 2,250.00 | 2,285.00 | 2,230.00 | 2,232.00 | 2,149.68 | 5,313,886 |
04 Dec 2023 | 2,237.00 | 2,284.00 | 2,234.00 | 2,280.00 | 2,195.91 | 1,040,899 |
01 Dec 2023 | 2,206.00 | 2,274.00 | 2,202.00 | 2,206.00 | 2,124.64 | 1,083,750 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |