Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 2,300.00 | 2,330.00 | 2,280.00 | 2,320.00 | 2,320.00 | 5,087,485 |
16 May 2024 | 2,285.00 | 2,305.00 | 2,290.00 | 2,300.00 | 2,300.00 | 2,902,612 |
15 May 2024 | 2,320.00 | 2,305.00 | 2,245.00 | 2,285.00 | 2,285.00 | 5,450,341 |
14 May 2024 | 2,265.00 | 2,320.00 | 2,250.00 | 2,320.00 | 2,320.00 | 2,646,558 |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | 2,280.00 | 2,300.00 | 2,280.00 | 2,265.00 | 2,265.00 | 1,623,748 |
09 May 2024 | 2,280.00 | 2,325.00 | 2,275.00 | 2,280.00 | 2,280.00 | 6,212,654 |
08 May 2024 | 2,270.00 | 2,290.00 | 2,230.00 | 2,280.00 | 2,280.00 | 4,268,678 |
07 May 2024 | 2,250.00 | 2,280.00 | 2,250.00 | 2,270.00 | 2,270.00 | 1,794,703 |
06 May 2024 | 2,260.00 | 2,280.00 | 2,250.00 | 2,250.00 | 2,250.00 | 1,538,075 |
03 May 2024 | 2,240.00 | 2,210.00 | 2,120.00 | 2,120.00 | 2,120.00 | 19,324,407 |
02 May 2024 | 2,280.00 | 2,270.00 | 2,245.00 | 2,255.00 | 2,255.00 | 2,631,900 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,310.00 | 2,310.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,532,463 |
29 Apr 2024 | 2,300.00 | 2,325.00 | 2,300.00 | 2,310.00 | 2,310.00 | 1,441,847 |
26 Apr 2024 | 2,305.00 | 2,320.00 | 2,295.00 | 2,300.00 | 2,300.00 | 3,367,269 |
25 Apr 2024 | 2,300.00 | 2,315.00 | 2,295.00 | 2,305.00 | 2,305.00 | 3,233,638 |
24 Apr 2024 | 2,275.00 | 2,300.00 | 2,270.00 | 2,300.00 | 2,300.00 | 3,212,078 |
23 Apr 2024 | 2,260.00 | 2,295.00 | 2,260.00 | 2,275.00 | 2,275.00 | 3,659,440 |
22 Apr 2024 | 2,240.00 | 2,270.00 | 2,240.00 | 2,260.00 | 2,260.00 | 2,334,478 |
19 Apr 2024 | 2,225.00 | 2,280.00 | 2,230.00 | 2,240.00 | 2,240.00 | 4,595,170 |
18 Apr 2024 | 2,230.00 | 2,265.00 | 2,225.00 | 2,225.00 | 2,225.00 | 6,072,825 |
17 Apr 2024 | 2,240.00 | 2,265.00 | 2,230.00 | 2,230.00 | 2,230.00 | 1,793,681 |
16 Apr 2024 | 2,240.00 | 2,270.00 | 2,235.00 | 2,240.00 | 2,240.00 | 2,888,028 |
15 Apr 2024 | 2,240.00 | 2,290.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,029,360 |
12 Apr 2024 | 2,260.00 | 2,350.00 | 2,240.00 | 2,240.00 | 2,240.00 | 11,415,649 |
11 Apr 2024 | 2,245.00 | 2,330.00 | 2,260.00 | 2,260.00 | 2,260.00 | 35,746,674 |
10 Apr 2024 | 2,280.00 | 2,345.00 | 2,240.00 | 2,245.00 | 2,245.00 | 16,875,100 |
09 Apr 2024 | 2,255.00 | 2,300.00 | 2,260.00 | 2,280.00 | 2,280.00 | 12,903,501 |
08 Apr 2024 | 2,290.00 | 2,300.00 | 2,255.00 | 2,300.00 | 2,300.00 | 7,340,985 |
05 Apr 2024 | 2,320.00 | 2,300.00 | 2,260.00 | 2,290.00 | 2,290.00 | 4,071,398 |
04 Apr 2024 | 2,290.00 | 2,320.00 | 2,225.00 | 2,320.00 | 2,320.00 | 12,176,907 |
03 Apr 2024 | 2,245.00 | 2,290.00 | 2,245.00 | 2,290.00 | 2,290.00 | 5,243,795 |
02 Apr 2024 | 2,190.00 | 2,255.00 | 2,170.00 | 2,245.00 | 2,245.00 | 8,688,457 |
01 Apr 2024 | 2,100.00 | 2,190.00 | 2,100.00 | 2,190.00 | 2,190.00 | 5,859,130 |
29 Mar 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | - |
28 Mar 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | - |
27 Mar 2024 | 2,015.00 | 2,075.00 | 2,015.00 | 2,075.00 | 2,075.00 | 2,506,698 |
26 Mar 2024 | 2,080.00 | 2,130.00 | 1,995.00 | 1,995.00 | 1,995.00 | 9,764,642 |
26 Mar 2024 | 34 Dividend | |||||
25 Mar 2024 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | 2,081.00 | - |
22 Mar 2024 | 2,130.00 | 2,130.00 | 2,085.00 | 2,115.00 | 2,081.00 | 2,823,812 |
21 Mar 2024 | 2,135.00 | 2,140.00 | 2,120.00 | 2,125.00 | 2,090.84 | 2,224,496 |
20 Mar 2024 | 2,105.00 | 2,140.00 | 2,105.00 | 2,125.00 | 2,090.84 | 1,157,509 |
19 Mar 2024 | 2,120.00 | 2,140.00 | 2,110.00 | 2,120.00 | 2,085.92 | 1,504,884 |
18 Mar 2024 | 2,110.00 | 2,160.00 | 2,100.00 | 2,100.00 | 2,066.24 | 4,839,131 |
15 Mar 2024 | 2,120.00 | 2,210.00 | 2,105.00 | 2,210.00 | 2,174.47 | 46,520,253 |
14 Mar 2024 | 2,085.00 | 2,120.00 | 2,070.00 | 2,120.00 | 2,085.92 | 7,189,970 |
13 Mar 2024 | 2,100.00 | 2,115.00 | 2,080.00 | 2,080.00 | 2,046.56 | 3,251,229 |
12 Mar 2024 | 2,060.00 | 2,090.00 | 2,050.00 | 2,075.00 | 2,041.64 | 4,786,471 |
11 Mar 2024 | 2,050.00 | 2,075.00 | 2,020.00 | 2,060.00 | 2,026.88 | 7,513,846 |
08 Mar 2024 | 2,080.00 | 2,080.00 | 2,050.00 | 2,055.00 | 2,021.96 | 5,733,447 |
07 Mar 2024 | 2,090.00 | 2,115.00 | 2,085.00 | 2,090.00 | 2,056.40 | 5,057,413 |
06 Mar 2024 | 2,150.00 | 2,150.00 | 2,085.00 | 2,085.00 | 2,051.48 | 4,092,863 |
05 Mar 2024 | 2,120.00 | 2,135.00 | 2,095.00 | 2,095.00 | 2,061.32 | 6,639,850 |
04 Mar 2024 | 2,210.00 | 2,210.00 | 2,120.00 | 2,120.00 | 2,085.92 | 19,324,407 |
01 Mar 2024 | 2,280.00 | 2,290.00 | 2,200.00 | 2,240.00 | 2,203.99 | 9,331,162 |
29 Feb 2024 | 2,315.00 | 2,320.00 | 2,290.00 | 2,290.00 | 2,253.19 | 3,385,269 |
28 Feb 2024 | 2,360.00 | 2,380.00 | 2,300.00 | 2,300.00 | 2,263.03 | 4,521,562 |
27 Feb 2024 | 2,340.00 | 2,370.00 | 2,340.00 | 2,360.00 | 2,322.06 | 2,181,966 |
26 Feb 2024 | 2,340.00 | 2,350.00 | 2,325.00 | 2,345.00 | 2,307.30 | 4,085,477 |
23 Feb 2024 | 2,310.00 | 2,340.00 | 2,305.00 | 2,330.00 | 2,292.54 | 1,395,482 |
22 Feb 2024 | 2,290.00 | 2,350.00 | 2,290.00 | 2,340.00 | 2,302.38 | 2,135,737 |
21 Feb 2024 | 2,305.00 | 2,330.00 | 2,295.00 | 2,330.00 | 2,292.54 | 5,196,637 |
20 Feb 2024 | 2,300.00 | 2,320.00 | 2,275.00 | 2,280.00 | 2,243.35 | 2,612,608 |
19 Feb 2024 | 2,290.00 | 2,305.00 | 2,270.00 | 2,270.00 | 2,233.51 | 355,978 |
16 Feb 2024 | 2,300.00 | 2,315.00 | 2,300.00 | 2,305.00 | 2,267.95 | 3,215,751 |
15 Feb 2024 | 2,260.00 | 2,315.00 | 2,260.00 | 2,295.00 | 2,258.11 | 4,545,594 |
14 Feb 2024 | 2,285.00 | 2,310.00 | 2,275.00 | 2,275.00 | 2,238.43 | 2,353,063 |
13 Feb 2024 | 2,315.00 | 2,315.00 | 2,275.00 | 2,275.00 | 2,238.43 | 3,168,712 |
12 Feb 2024 | 2,330.00 | 2,350.00 | 2,310.00 | 2,310.00 | 2,272.87 | 3,416,185 |
09 Feb 2024 | 2,335.00 | 2,335.00 | 2,305.00 | 2,315.00 | 2,277.78 | 3,991,935 |
08 Feb 2024 | 2,375.00 | 2,380.00 | 2,340.00 | 2,340.00 | 2,302.38 | 7,357,052 |
07 Feb 2024 | 2,355.00 | 2,365.00 | 2,340.00 | 2,365.00 | 2,326.98 | 1,985,107 |
06 Feb 2024 | 2,350.00 | 2,360.00 | 2,315.00 | 2,355.00 | 2,317.14 | 1,728,880 |
05 Feb 2024 | 2,325.00 | 2,335.00 | 2,305.00 | 2,320.00 | 2,282.70 | 1,307,406 |
02 Feb 2024 | 2,325.00 | 2,340.00 | 2,320.00 | 2,320.00 | 2,282.70 | 1,329,585 |
01 Feb 2024 | 2,370.00 | 2,400.00 | 2,325.00 | 2,345.00 | 2,307.30 | 2,856,567 |
31 Jan 2024 | 2,380.00 | 2,395.00 | 2,335.00 | 2,335.00 | 2,297.46 | 5,674,933 |
30 Jan 2024 | 2,375.00 | 2,400.00 | 2,375.00 | 2,390.00 | 2,351.58 | 2,041,122 |
29 Jan 2024 | 2,345.00 | 2,400.00 | 2,345.00 | 2,395.00 | 2,356.50 | 3,334,508 |
26 Jan 2024 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 2,258.11 | - |
25 Jan 2024 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 2,258.11 | - |
24 Jan 2024 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 2,258.11 | - |
23 Jan 2024 | 2,255.00 | 2,300.00 | 2,255.00 | 2,295.00 | 2,258.11 | 4,438,261 |
22 Jan 2024 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,243.35 | - |
19 Jan 2024 | 2,295.00 | 2,295.00 | 2,250.00 | 2,280.00 | 2,243.35 | 4,223,169 |
18 Jan 2024 | 2,320.00 | 2,320.00 | 2,290.00 | 2,300.00 | 2,263.03 | 4,888,401 |
17 Jan 2024 | 2,320.00 | 2,325.00 | 2,305.00 | 2,315.00 | 2,277.78 | 5,092,743 |
16 Jan 2024 | 2,370.00 | 2,370.00 | 2,320.00 | 2,335.00 | 2,297.46 | 4,253,709 |
15 Jan 2024 | 2,375.00 | 2,375.00 | 2,360.00 | 2,375.00 | 2,336.82 | 427,263 |
12 Jan 2024 | 2,370.00 | 2,390.00 | 2,360.00 | 2,375.00 | 2,336.82 | 2,884,748 |
11 Jan 2024 | 2,370.00 | 2,375.00 | 2,350.00 | 2,355.00 | 2,317.14 | 1,809,844 |
10 Jan 2024 | 2,380.00 | 2,390.00 | 2,345.00 | 2,345.00 | 2,307.30 | 3,053,737 |
09 Jan 2024 | 2,425.00 | 2,425.00 | 2,385.00 | 2,395.00 | 2,356.50 | 6,205,275 |
08 Jan 2024 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 2,405.70 | - |
05 Jan 2024 | 2,420.00 | 2,450.00 | 2,420.00 | 2,445.00 | 2,405.70 | 2,593,112 |
04 Jan 2024 | 2,440.00 | 2,450.00 | 2,405.00 | 2,405.00 | 2,366.34 | 7,680,764 |
03 Jan 2024 | 2,365.00 | 2,420.00 | 2,360.00 | 2,420.00 | 2,381.10 | 2,824,764 |
02 Jan 2024 | 2,340.00 | 2,370.00 | 2,335.00 | 2,355.00 | 2,317.14 | 740,229 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |