Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2,302.00 | 2,325.50 | 2,292.00 | 2,323.00 | 2,323.00 | 4,167,603 |
27 Mar 2024 | 2,288.00 | 2,304.00 | 2,285.00 | 2,304.00 | 2,304.00 | 2,193,444 |
26 Mar 2024 | 2,256.00 | 2,288.00 | 2,256.00 | 2,286.00 | 2,286.00 | 2,559,548 |
25 Mar 2024 | 2,261.00 | 2,275.00 | 2,242.00 | 2,259.00 | 2,259.00 | 3,533,640 |
22 Mar 2024 | 2,250.00 | 2,275.00 | 2,244.00 | 2,266.00 | 2,266.00 | 5,533,693 |
21 Mar 2024 | 2,173.00 | 2,245.00 | 2,163.00 | 2,242.00 | 2,242.00 | 6,386,569 |
20 Mar 2024 | 2,144.00 | 2,170.40 | 2,142.00 | 2,155.00 | 2,155.00 | 6,257,065 |
19 Mar 2024 | 2,169.00 | 2,171.00 | 2,135.49 | 2,152.00 | 2,152.00 | 4,560,184 |
18 Mar 2024 | 2,204.00 | 2,206.02 | 2,165.00 | 2,171.00 | 2,171.00 | 11,908,911 |
15 Mar 2024 | 2,199.00 | 2,218.00 | 2,187.51 | 2,202.00 | 2,202.00 | 12,869,234 |
14 Mar 2024 | 2,194.00 | 2,210.00 | 2,182.00 | 2,207.00 | 2,207.00 | 4,667,779 |
13 Mar 2024 | 2,188.00 | 2,199.00 | 2,150.00 | 2,197.00 | 2,197.00 | 4,151,441 |
12 Mar 2024 | 2,150.00 | 2,178.00 | 2,141.00 | 2,177.00 | 2,177.00 | 4,570,753 |
11 Mar 2024 | 2,150.00 | 2,165.00 | 2,134.00 | 2,134.00 | 2,134.00 | 3,873,508 |
08 Mar 2024 | 2,155.00 | 2,177.00 | 2,146.00 | 2,153.00 | 2,153.00 | 3,499,693 |
07 Mar 2024 | 2,190.00 | 2,202.00 | 2,152.00 | 2,152.00 | 2,152.00 | 5,968,039 |
06 Mar 2024 | 2,196.00 | 2,201.00 | 2,185.00 | 2,187.00 | 2,187.00 | 3,687,058 |
05 Mar 2024 | 2,162.00 | 2,200.46 | 2,155.00 | 2,193.00 | 2,193.00 | 2,368,269 |
04 Mar 2024 | 2,178.00 | 2,194.00 | 2,164.00 | 2,165.00 | 2,165.00 | 2,946,494 |
01 Mar 2024 | 2,185.00 | 2,191.00 | 2,165.00 | 2,167.00 | 2,167.00 | 5,844,027 |
29 Feb 2024 | 2,168.00 | 2,184.00 | 2,162.00 | 2,170.00 | 2,170.00 | 8,169,428 |
28 Feb 2024 | 2,162.00 | 2,168.00 | 2,145.00 | 2,165.00 | 2,165.00 | 4,710,749 |
27 Feb 2024 | 2,166.00 | 2,169.00 | 2,148.00 | 2,157.00 | 2,157.00 | 4,794,438 |
26 Feb 2024 | 2,182.00 | 2,192.00 | 2,171.00 | 2,171.00 | 2,171.00 | 4,923,225 |
23 Feb 2024 | 2,187.00 | 2,205.40 | 2,176.00 | 2,181.00 | 2,181.00 | 2,340,894 |
22 Feb 2024 | 2,204.00 | 2,209.00 | 2,190.00 | 2,203.00 | 2,203.00 | 2,340,843 |
21 Feb 2024 | 2,206.00 | 2,208.00 | 2,187.00 | 2,201.00 | 2,201.00 | 1,878,583 |
20 Feb 2024 | 2,193.00 | 2,215.00 | 2,189.00 | 2,207.00 | 2,207.00 | 2,258,234 |
19 Feb 2024 | 2,187.00 | 2,198.00 | 2,173.03 | 2,191.00 | 2,191.00 | 1,301,601 |
16 Feb 2024 | 2,193.00 | 2,204.00 | 2,184.56 | 2,191.00 | 2,191.00 | 2,476,066 |
15 Feb 2024 | 2,203.00 | 2,205.00 | 2,186.00 | 2,188.00 | 2,188.00 | 2,496,629 |
14 Feb 2024 | 2,188.00 | 2,201.00 | 2,176.00 | 2,186.00 | 2,186.00 | 2,518,293 |
13 Feb 2024 | 2,192.00 | 2,202.00 | 2,178.00 | 2,185.00 | 2,185.00 | 3,620,585 |
12 Feb 2024 | 2,235.00 | 2,240.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,451,243 |
09 Feb 2024 | 2,213.00 | 2,244.00 | 2,209.00 | 2,227.00 | 2,227.00 | 5,732,247 |
08 Feb 2024 | 2,201.00 | 2,234.00 | 2,192.00 | 2,211.00 | 2,211.00 | 4,692,342 |
07 Feb 2024 | 2,168.00 | 2,176.00 | 2,138.00 | 2,150.00 | 2,150.00 | 5,404,230 |
06 Feb 2024 | 2,160.00 | 2,168.00 | 2,135.00 | 2,168.00 | 2,168.00 | 5,880,882 |
05 Feb 2024 | 2,139.00 | 2,156.00 | 2,135.00 | 2,152.00 | 2,152.00 | 5,286,832 |
02 Feb 2024 | 2,152.00 | 2,156.00 | 2,123.00 | 2,132.00 | 2,132.00 | 2,899,685 |
01 Feb 2024 | 2,179.00 | 2,186.00 | 2,143.00 | 2,143.00 | 2,143.00 | 6,017,930 |
31 Jan 2024 | 2,186.00 | 2,200.25 | 2,178.00 | 2,178.00 | 2,178.00 | 3,898,797 |
30 Jan 2024 | 2,158.00 | 2,186.00 | 2,149.00 | 2,181.00 | 2,181.00 | 5,353,348 |
29 Jan 2024 | 2,157.00 | 2,174.00 | 2,146.00 | 2,150.00 | 2,150.00 | 3,624,231 |
26 Jan 2024 | 2,143.00 | 2,167.00 | 2,137.00 | 2,147.00 | 2,147.00 | 2,578,837 |
25 Jan 2024 | 2,123.00 | 2,153.41 | 2,118.00 | 2,144.00 | 2,144.00 | 2,504,283 |
24 Jan 2024 | 2,108.00 | 2,128.00 | 2,095.00 | 2,120.00 | 2,120.00 | 4,261,904 |
23 Jan 2024 | 2,119.00 | 2,145.00 | 2,109.00 | 2,109.00 | 2,109.00 | 2,970,431 |
22 Jan 2024 | 2,170.00 | 2,182.00 | 2,161.69 | 2,165.00 | 2,165.00 | 3,242,697 |
19 Jan 2024 | 2,181.00 | 2,195.00 | 2,164.00 | 2,170.00 | 2,170.00 | 4,717,673 |
18 Jan 2024 | 2,155.00 | 2,179.00 | 2,143.00 | 2,175.00 | 2,175.00 | 8,442,374 |
18 Jan 2024 | 28.1 Dividend | |||||
17 Jan 2024 | 2,212.00 | 2,213.00 | 2,181.00 | 2,192.00 | 2,163.90 | 2,046,148 |
16 Jan 2024 | 2,185.00 | 2,225.00 | 2,178.00 | 2,220.00 | 2,191.54 | 7,556,980 |
15 Jan 2024 | 2,197.70 | 2,202.00 | 2,175.00 | 2,190.00 | 2,161.93 | 3,760,646 |
12 Jan 2024 | 2,190.00 | 2,199.00 | 2,172.00 | 2,178.00 | 2,150.08 | 2,140,869 |
11 Jan 2024 | 2,190.00 | 2,202.00 | 2,178.00 | 2,184.00 | 2,156.00 | 4,316,284 |
10 Jan 2024 | 2,178.00 | 2,190.00 | 2,164.00 | 2,184.00 | 2,156.00 | 3,491,015 |
09 Jan 2024 | 2,162.00 | 2,174.00 | 2,155.00 | 2,173.00 | 2,145.14 | 3,749,496 |
08 Jan 2024 | 2,135.00 | 2,157.00 | 2,133.00 | 2,157.00 | 2,129.35 | 8,565,029 |
05 Jan 2024 | 2,125.00 | 2,137.00 | 2,114.00 | 2,135.00 | 2,107.63 | 2,986,969 |
04 Jan 2024 | 2,136.00 | 2,146.00 | 2,115.00 | 2,133.00 | 2,105.66 | 2,182,865 |
03 Jan 2024 | 2,145.00 | 2,153.00 | 2,126.50 | 2,142.00 | 2,114.54 | 6,126,051 |
02 Jan 2024 | 2,151.00 | 2,164.00 | 2,135.00 | 2,137.00 | 2,109.60 | 2,046,982 |
29 Dec 2023 | 2,148.00 | 2,155.00 | 2,143.00 | 2,146.00 | 2,118.49 | 900,864 |
28 Dec 2023 | 2,135.00 | 2,149.00 | 2,133.00 | 2,144.00 | 2,116.52 | 1,508,090 |
27 Dec 2023 | 2,125.00 | 2,145.00 | 2,107.00 | 2,135.00 | 2,107.63 | 1,625,228 |
22 Dec 2023 | 2,111.00 | 2,128.00 | 2,107.00 | 2,120.00 | 2,092.82 | 704,151 |
21 Dec 2023 | 2,115.00 | 2,131.00 | 2,111.00 | 2,115.00 | 2,087.89 | 2,069,277 |
20 Dec 2023 | 2,094.00 | 2,127.00 | 2,084.00 | 2,121.00 | 2,093.81 | 2,789,447 |
19 Dec 2023 | 2,087.00 | 2,097.00 | 2,069.00 | 2,084.00 | 2,057.28 | 3,158,460 |
18 Dec 2023 | 2,088.00 | 2,106.00 | 2,075.00 | 2,087.00 | 2,060.25 | 1,699,286 |
15 Dec 2023 | 2,118.00 | 2,122.00 | 2,074.00 | 2,093.00 | 2,066.17 | 8,847,831 |
14 Dec 2023 | 2,138.00 | 2,156.00 | 2,099.00 | 2,115.00 | 2,087.89 | 5,503,229 |
13 Dec 2023 | 2,084.00 | 2,113.00 | 2,062.00 | 2,108.00 | 2,080.98 | 3,925,272 |
12 Dec 2023 | 2,066.00 | 2,098.43 | 2,063.46 | 2,075.00 | 2,048.40 | 3,067,559 |
11 Dec 2023 | 2,064.00 | 2,065.00 | 2,045.00 | 2,065.00 | 2,038.53 | 2,356,070 |
08 Dec 2023 | 2,076.00 | 2,076.00 | 2,053.00 | 2,062.00 | 2,035.57 | 4,581,233 |
07 Dec 2023 | 2,037.00 | 2,075.00 | 2,037.00 | 2,072.00 | 2,045.44 | 3,296,814 |
06 Dec 2023 | 2,052.00 | 2,063.00 | 2,037.00 | 2,042.00 | 2,015.82 | 17,330,002 |
05 Dec 2023 | 2,030.00 | 2,050.00 | 2,019.00 | 2,050.00 | 2,023.72 | 2,637,773 |
04 Dec 2023 | 2,023.00 | 2,053.00 | 2,018.00 | 2,047.00 | 2,020.76 | 3,853,667 |
01 Dec 2023 | 2,011.00 | 2,028.00 | 2,009.00 | 2,026.00 | 2,000.03 | 1,711,654 |
30 Nov 2023 | 2,014.00 | 2,030.00 | 1,999.50 | 2,003.00 | 1,977.32 | 6,308,734 |
29 Nov 2023 | 2,071.00 | 2,071.00 | 2,017.00 | 2,017.00 | 1,991.14 | 1,464,659 |
28 Nov 2023 | 2,059.00 | 2,079.00 | 2,040.00 | 2,071.00 | 2,044.45 | 3,270,388 |
27 Nov 2023 | 2,078.00 | 2,084.00 | 2,055.00 | 2,065.00 | 2,038.53 | 1,553,462 |
24 Nov 2023 | 2,082.00 | 2,087.00 | 2,068.00 | 2,070.00 | 2,043.46 | 1,234,097 |
23 Nov 2023 | 2,080.00 | 2,102.00 | 2,074.00 | 2,091.00 | 2,064.19 | 3,498,479 |
22 Nov 2023 | 2,053.00 | 2,086.00 | 2,053.00 | 2,078.00 | 2,051.36 | 2,305,938 |
21 Nov 2023 | 2,041.00 | 2,061.00 | 2,008.00 | 2,048.00 | 2,021.75 | 3,360,629 |
20 Nov 2023 | 2,000.00 | 2,055.00 | 1,961.50 | 2,050.00 | 2,023.72 | 6,507,605 |
17 Nov 2023 | 2,090.00 | 2,103.00 | 2,069.00 | 2,092.00 | 2,065.18 | 3,281,565 |
16 Nov 2023 | 2,079.00 | 2,088.77 | 2,074.00 | 2,082.00 | 2,055.31 | 2,948,183 |
15 Nov 2023 | 2,099.00 | 2,102.00 | 2,073.00 | 2,079.00 | 2,052.35 | 4,646,044 |
14 Nov 2023 | 2,102.00 | 2,104.00 | 2,057.00 | 2,057.00 | 2,030.63 | 6,261,649 |
13 Nov 2023 | 2,091.00 | 2,108.00 | 2,071.00 | 2,100.00 | 2,073.08 | 5,117,053 |
10 Nov 2023 | 2,082.00 | 2,088.00 | 2,075.00 | 2,082.00 | 2,055.31 | 4,463,557 |
09 Nov 2023 | 2,070.00 | 2,086.00 | 2,061.00 | 2,080.00 | 2,053.34 | 2,806,637 |
08 Nov 2023 | 2,045.00 | 2,079.00 | 2,042.00 | 2,075.00 | 2,048.40 | 6,187,941 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |