Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2,478.00 | 2,480.00 | 2,405.00 | 2,417.00 | 2,417.00 | 13,800 |
28 Mar 2024 | 31 Dividend | |||||
27 Mar 2024 | 2,460.00 | 2,499.00 | 2,460.00 | 2,479.00 | 2,448.00 | 16,200 |
26 Mar 2024 | 2,401.00 | 2,455.00 | 2,401.00 | 2,447.00 | 2,416.40 | 9,700 |
25 Mar 2024 | 2,412.00 | 2,443.00 | 2,401.00 | 2,401.00 | 2,370.98 | 19,100 |
22 Mar 2024 | 2,490.00 | 2,490.00 | 2,410.00 | 2,444.00 | 2,413.44 | 11,400 |
21 Mar 2024 | 2,435.00 | 2,491.00 | 2,431.00 | 2,459.00 | 2,428.25 | 13,900 |
19 Mar 2024 | 2,412.00 | 2,439.00 | 2,379.00 | 2,426.00 | 2,395.66 | 14,100 |
18 Mar 2024 | 2,444.00 | 2,452.00 | 2,420.00 | 2,426.00 | 2,395.66 | 12,300 |
15 Mar 2024 | 2,500.00 | 2,500.00 | 2,421.00 | 2,444.00 | 2,413.44 | 25,100 |
14 Mar 2024 | 2,441.00 | 2,505.00 | 2,437.00 | 2,505.00 | 2,473.67 | 30,200 |
13 Mar 2024 | 2,453.00 | 2,466.00 | 2,402.00 | 2,461.00 | 2,430.23 | 22,500 |
12 Mar 2024 | 2,380.00 | 2,431.00 | 2,363.00 | 2,431.00 | 2,400.60 | 12,300 |
11 Mar 2024 | 2,404.00 | 2,407.00 | 2,343.00 | 2,370.00 | 2,340.36 | 26,000 |
08 Mar 2024 | 2,371.00 | 2,468.00 | 2,352.00 | 2,454.00 | 2,423.31 | 29,100 |
07 Mar 2024 | 2,442.00 | 2,442.00 | 2,372.00 | 2,385.00 | 2,355.18 | 19,600 |
06 Mar 2024 | 2,442.00 | 2,464.00 | 2,419.00 | 2,442.00 | 2,411.46 | 14,100 |
05 Mar 2024 | 2,401.00 | 2,464.00 | 2,377.00 | 2,434.00 | 2,403.56 | 12,500 |
04 Mar 2024 | 2,459.00 | 2,459.00 | 2,371.00 | 2,413.00 | 2,382.83 | 34,100 |
01 Mar 2024 | 2,403.00 | 2,466.00 | 2,400.00 | 2,459.00 | 2,428.25 | 20,000 |
29 Feb 2024 | 2,428.00 | 2,437.00 | 2,402.00 | 2,416.00 | 2,385.79 | 15,900 |
28 Feb 2024 | 2,457.00 | 2,495.00 | 2,427.00 | 2,442.00 | 2,411.46 | 32,100 |
27 Feb 2024 | 2,511.00 | 2,549.00 | 2,459.00 | 2,472.00 | 2,441.09 | 21,700 |
26 Feb 2024 | 2,521.00 | 2,550.00 | 2,509.00 | 2,520.00 | 2,488.49 | 16,500 |
22 Feb 2024 | 2,567.00 | 2,570.00 | 2,512.00 | 2,528.00 | 2,496.39 | 26,400 |
21 Feb 2024 | 2,543.00 | 2,579.00 | 2,507.00 | 2,552.00 | 2,520.09 | 31,200 |
20 Feb 2024 | 2,520.00 | 2,579.00 | 2,510.00 | 2,565.00 | 2,532.92 | 17,500 |
19 Feb 2024 | 2,524.00 | 2,542.00 | 2,490.00 | 2,510.00 | 2,478.61 | 16,900 |
16 Feb 2024 | 2,544.00 | 2,550.00 | 2,508.00 | 2,524.00 | 2,492.44 | 18,500 |
15 Feb 2024 | 2,599.00 | 2,599.00 | 2,524.00 | 2,532.00 | 2,500.34 | 27,500 |
14 Feb 2024 | 2,610.00 | 2,610.00 | 2,505.00 | 2,529.00 | 2,497.37 | 42,800 |
13 Feb 2024 | 2,594.00 | 2,650.00 | 2,588.00 | 2,623.00 | 2,590.20 | 35,800 |
09 Feb 2024 | 2,621.00 | 2,656.00 | 2,582.00 | 2,582.00 | 2,549.71 | 67,000 |
08 Feb 2024 | 2,595.00 | 2,663.00 | 2,560.00 | 2,615.00 | 2,582.30 | 80,500 |
07 Feb 2024 | 2,600.00 | 2,645.00 | 2,588.00 | 2,588.00 | 2,555.64 | 25,000 |
06 Feb 2024 | 2,666.00 | 2,720.00 | 2,628.00 | 2,628.00 | 2,595.14 | 43,600 |
05 Feb 2024 | 2,764.00 | 2,791.00 | 2,686.00 | 2,692.00 | 2,658.34 | 40,000 |
02 Feb 2024 | 2,863.00 | 2,863.00 | 2,742.00 | 2,764.00 | 2,729.44 | 40,100 |
01 Feb 2024 | 2,874.00 | 2,929.00 | 2,798.00 | 2,813.00 | 2,777.82 | 55,000 |
31 Jan 2024 | 2,863.00 | 2,896.00 | 2,774.00 | 2,878.00 | 2,842.01 | 75,500 |
30 Jan 2024 | 2,815.00 | 2,885.00 | 2,805.00 | 2,863.00 | 2,827.20 | 44,100 |
29 Jan 2024 | 2,786.00 | 2,819.00 | 2,750.00 | 2,798.00 | 2,763.01 | 30,500 |
26 Jan 2024 | 2,730.00 | 2,775.00 | 2,708.00 | 2,755.00 | 2,720.55 | 48,400 |
25 Jan 2024 | 2,713.00 | 2,748.00 | 2,643.00 | 2,748.00 | 2,713.64 | 71,200 |
24 Jan 2024 | 2,578.00 | 2,680.00 | 2,578.00 | 2,663.00 | 2,629.70 | 86,800 |
23 Jan 2024 | 2,500.00 | 2,560.00 | 2,481.00 | 2,528.00 | 2,496.39 | 24,600 |
22 Jan 2024 | 2,448.00 | 2,485.00 | 2,433.00 | 2,476.00 | 2,445.04 | 16,100 |
19 Jan 2024 | 2,407.00 | 2,425.00 | 2,404.00 | 2,416.00 | 2,385.79 | 7,300 |
18 Jan 2024 | 2,399.00 | 2,447.00 | 2,399.00 | 2,407.00 | 2,376.90 | 10,900 |
17 Jan 2024 | 2,468.00 | 2,500.00 | 2,392.00 | 2,397.00 | 2,367.03 | 25,500 |
16 Jan 2024 | 2,518.00 | 2,527.00 | 2,449.00 | 2,468.00 | 2,437.14 | 13,200 |
15 Jan 2024 | 2,456.00 | 2,469.00 | 2,456.00 | 2,469.00 | 2,438.13 | 2,800 |
12 Jan 2024 | 2,455.00 | 2,475.00 | 2,400.00 | 2,456.00 | 2,425.29 | 19,500 |
11 Jan 2024 | 2,416.00 | 2,478.00 | 2,416.00 | 2,455.00 | 2,424.30 | 22,600 |
10 Jan 2024 | 2,341.00 | 2,422.00 | 2,341.00 | 2,392.00 | 2,362.09 | 18,200 |
09 Jan 2024 | 2,349.00 | 2,365.00 | 2,330.00 | 2,340.00 | 2,310.74 | 12,000 |
05 Jan 2024 | 2,346.00 | 2,355.00 | 2,322.00 | 2,328.00 | 2,298.89 | 15,800 |
04 Jan 2024 | 2,333.00 | 2,355.00 | 2,305.00 | 2,346.00 | 2,316.66 | 14,800 |
29 Dec 2023 | 2,345.00 | 2,385.00 | 2,321.00 | 2,345.00 | 2,315.68 | 17,200 |
28 Dec 2023 | 2,299.00 | 2,352.00 | 2,299.00 | 2,328.00 | 2,298.89 | 8,400 |
27 Dec 2023 | 2,375.00 | 2,375.00 | 2,340.00 | 2,346.00 | 2,316.66 | 11,000 |
26 Dec 2023 | 2,372.00 | 2,416.00 | 2,356.00 | 2,375.00 | 2,345.30 | 16,400 |
25 Dec 2023 | 2,320.00 | 2,399.00 | 2,300.00 | 2,367.00 | 2,337.40 | 30,100 |
22 Dec 2023 | 2,300.00 | 2,326.00 | 2,286.00 | 2,311.00 | 2,282.10 | 9,100 |
21 Dec 2023 | 2,302.00 | 2,330.00 | 2,276.00 | 2,284.00 | 2,255.44 | 15,900 |
20 Dec 2023 | 2,240.00 | 2,346.00 | 2,240.00 | 2,298.00 | 2,269.26 | 28,000 |
19 Dec 2023 | 2,191.00 | 2,234.00 | 2,190.00 | 2,230.00 | 2,202.11 | 20,400 |
18 Dec 2023 | 2,179.00 | 2,196.00 | 2,131.00 | 2,191.00 | 2,163.60 | 27,300 |
15 Dec 2023 | 2,192.00 | 2,220.00 | 2,165.00 | 2,179.00 | 2,151.75 | 13,200 |
14 Dec 2023 | 2,210.00 | 2,210.00 | 2,175.00 | 2,192.00 | 2,164.59 | 17,200 |
13 Dec 2023 | 2,247.00 | 2,251.00 | 2,191.00 | 2,204.00 | 2,176.44 | 18,500 |
12 Dec 2023 | 2,288.00 | 2,290.00 | 2,247.00 | 2,259.00 | 2,230.75 | 17,200 |
11 Dec 2023 | 2,210.00 | 2,268.00 | 2,210.00 | 2,250.00 | 2,221.86 | 32,800 |
08 Dec 2023 | 2,270.00 | 2,270.00 | 2,187.00 | 2,203.00 | 2,175.45 | 36,600 |
07 Dec 2023 | 2,300.00 | 2,300.00 | 2,257.00 | 2,270.00 | 2,241.61 | 17,100 |
06 Dec 2023 | 2,322.00 | 2,361.00 | 2,305.00 | 2,329.00 | 2,299.88 | 21,900 |
05 Dec 2023 | 2,365.00 | 2,365.00 | 2,271.00 | 2,276.00 | 2,247.54 | 15,400 |
04 Dec 2023 | 2,370.00 | 2,391.00 | 2,360.00 | 2,363.00 | 2,333.45 | 11,100 |
01 Dec 2023 | 2,366.00 | 2,396.00 | 2,362.00 | 2,362.00 | 2,332.46 | 10,500 |
30 Nov 2023 | 2,429.00 | 2,429.00 | 2,327.00 | 2,352.00 | 2,322.59 | 25,300 |
29 Nov 2023 | 2,400.00 | 2,438.00 | 2,387.00 | 2,405.00 | 2,374.93 | 36,300 |
28 Nov 2023 | 2,336.00 | 2,377.00 | 2,325.00 | 2,369.00 | 2,339.38 | 29,400 |
27 Nov 2023 | 2,296.00 | 2,348.00 | 2,276.00 | 2,314.00 | 2,285.06 | 18,800 |
24 Nov 2023 | 2,290.00 | 2,290.00 | 2,253.00 | 2,287.00 | 2,258.40 | 18,800 |
22 Nov 2023 | 2,224.00 | 2,294.00 | 2,224.00 | 2,285.00 | 2,256.43 | 17,600 |
21 Nov 2023 | 2,283.00 | 2,294.00 | 2,199.00 | 2,211.00 | 2,183.35 | 21,300 |
20 Nov 2023 | 2,289.00 | 2,320.00 | 2,276.00 | 2,294.00 | 2,265.31 | 18,800 |
17 Nov 2023 | 2,271.00 | 2,291.00 | 2,254.00 | 2,289.00 | 2,260.38 | 15,400 |
16 Nov 2023 | 2,292.00 | 2,298.00 | 2,275.00 | 2,282.00 | 2,253.46 | 8,600 |
15 Nov 2023 | 2,307.00 | 2,313.00 | 2,285.00 | 2,299.00 | 2,270.25 | 12,300 |
14 Nov 2023 | 2,320.00 | 2,320.00 | 2,272.00 | 2,285.00 | 2,256.43 | 9,100 |
13 Nov 2023 | 2,294.00 | 2,340.00 | 2,293.00 | 2,296.00 | 2,267.29 | 21,100 |
10 Nov 2023 | 2,249.00 | 2,290.00 | 2,213.00 | 2,283.00 | 2,254.45 | 21,500 |
09 Nov 2023 | 2,203.00 | 2,296.00 | 2,132.00 | 2,268.00 | 2,239.64 | 25,300 |
08 Nov 2023 | 2,278.00 | 2,309.00 | 2,223.00 | 2,223.00 | 2,195.20 | 26,800 |
07 Nov 2023 | 2,218.00 | 2,317.00 | 2,218.00 | 2,298.00 | 2,269.26 | 37,500 |
06 Nov 2023 | 2,300.00 | 2,300.00 | 2,178.00 | 2,266.00 | 2,237.66 | 64,200 |
02 Nov 2023 | 2,048.00 | 2,256.00 | 2,016.00 | 2,210.00 | 2,182.36 | 158,200 |
01 Nov 2023 | 2,047.00 | 2,050.00 | 1,981.00 | 2,016.00 | 1,990.79 | 31,500 |
31 Oct 2023 | 2,030.00 | 2,047.00 | 1,961.00 | 2,000.00 | 1,974.99 | 50,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |