Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2,730.00 | 2,740.00 | 2,650.00 | 2,700.00 | 2,700.00 | 22,405,000 |
27 Mar 2024 | 2,730.00 | 2,770.00 | 2,720.00 | 2,730.00 | 2,730.00 | 8,171,400 |
26 Mar 2024 | 2,770.00 | 2,770.00 | 2,730.00 | 2,770.00 | 2,770.00 | 12,137,600 |
25 Mar 2024 | 2,760.00 | 2,760.00 | 2,690.00 | 2,760.00 | 2,760.00 | 9,638,300 |
22 Mar 2024 | 2,720.00 | 2,750.00 | 2,670.00 | 2,720.00 | 2,720.00 | 12,568,600 |
21 Mar 2024 | 2,760.00 | 2,780.00 | 2,720.00 | 2,720.00 | 2,720.00 | 10,191,700 |
20 Mar 2024 | 2,760.00 | 2,820.00 | 2,740.00 | 2,760.00 | 2,760.00 | 20,534,200 |
19 Mar 2024 | 2,780.00 | 2,790.00 | 2,740.00 | 2,740.00 | 2,740.00 | 7,212,400 |
18 Mar 2024 | 2,640.00 | 2,800.00 | 2,640.00 | 2,770.00 | 2,770.00 | 31,870,900 |
15 Mar 2024 | 2,660.00 | 2,690.00 | 2,620.00 | 2,640.00 | 2,640.00 | 31,980,100 |
14 Mar 2024 | 2,720.00 | 2,720.00 | 2,660.00 | 2,690.00 | 2,690.00 | 23,624,800 |
13 Mar 2024 | 2,720.00 | 2,720.00 | 2,660.00 | 2,720.00 | 2,720.00 | 18,542,100 |
08 Mar 2024 | 2,730.00 | 2,740.00 | 2,660.00 | 2,660.00 | 2,660.00 | 9,291,000 |
07 Mar 2024 | 2,700.00 | 2,730.00 | 2,680.00 | 2,730.00 | 2,730.00 | 18,964,900 |
06 Mar 2024 | 2,680.00 | 2,720.00 | 2,670.00 | 2,690.00 | 2,690.00 | 8,404,900 |
05 Mar 2024 | 2,670.00 | 2,690.00 | 2,640.00 | 2,670.00 | 2,670.00 | 9,041,900 |
04 Mar 2024 | 2,730.00 | 2,740.00 | 2,660.00 | 2,670.00 | 2,670.00 | 9,755,100 |
01 Mar 2024 | 2,710.00 | 2,730.00 | 2,660.00 | 2,730.00 | 2,730.00 | 13,019,300 |
29 Feb 2024 | 2,710.00 | 2,730.00 | 2,640.00 | 2,730.00 | 2,730.00 | 33,006,500 |
28 Feb 2024 | 2,620.00 | 2,720.00 | 2,610.00 | 2,700.00 | 2,700.00 | 23,977,800 |
27 Feb 2024 | 2,590.00 | 2,640.00 | 2,570.00 | 2,620.00 | 2,620.00 | 23,069,800 |
26 Feb 2024 | 2,690.00 | 2,690.00 | 2,590.00 | 2,590.00 | 2,590.00 | 30,113,500 |
23 Feb 2024 | 2,730.00 | 2,740.00 | 2,660.00 | 2,690.00 | 2,690.00 | 14,969,800 |
22 Feb 2024 | 2,690.00 | 2,740.00 | 2,690.00 | 2,720.00 | 2,720.00 | 14,447,400 |
21 Feb 2024 | 2,760.00 | 2,760.00 | 2,650.00 | 2,690.00 | 2,690.00 | 42,514,700 |
20 Feb 2024 | 2,800.00 | 2,820.00 | 2,760.00 | 2,760.00 | 2,760.00 | 25,789,800 |
19 Feb 2024 | 2,830.00 | 2,870.00 | 2,800.00 | 2,800.00 | 2,800.00 | 19,247,100 |
16 Feb 2024 | 2,930.00 | 2,940.00 | 2,830.00 | 2,830.00 | 2,830.00 | 22,773,700 |
15 Feb 2024 | 2,860.00 | 2,940.00 | 2,830.00 | 2,930.00 | 2,930.00 | 37,986,300 |
13 Feb 2024 | 2,920.00 | 2,930.00 | 2,800.00 | 2,800.00 | 2,800.00 | 56,546,400 |
12 Feb 2024 | 3,170.00 | 3,170.00 | 2,920.00 | 2,920.00 | 2,920.00 | 82,247,100 |
07 Feb 2024 | 3,250.00 | 3,280.00 | 3,240.00 | 3,270.00 | 3,270.00 | 12,311,500 |
06 Feb 2024 | 3,220.00 | 3,270.00 | 3,170.00 | 3,250.00 | 3,250.00 | 14,521,500 |
05 Feb 2024 | 3,190.00 | 3,240.00 | 3,180.00 | 3,200.00 | 3,200.00 | 16,177,900 |
02 Feb 2024 | 3,100.00 | 3,200.00 | 3,100.00 | 3,170.00 | 3,170.00 | 18,042,600 |
01 Feb 2024 | 3,100.00 | 3,130.00 | 3,090.00 | 3,100.00 | 3,100.00 | 12,723,500 |
31 Jan 2024 | 3,130.00 | 3,150.00 | 3,100.00 | 3,100.00 | 3,100.00 | 18,463,900 |
30 Jan 2024 | 3,080.00 | 3,130.00 | 3,010.00 | 3,130.00 | 3,130.00 | 26,092,800 |
29 Jan 2024 | 3,160.00 | 3,160.00 | 3,070.00 | 3,080.00 | 3,080.00 | 13,848,500 |
26 Jan 2024 | 3,160.00 | 3,170.00 | 3,130.00 | 3,160.00 | 3,160.00 | 5,350,200 |
25 Jan 2024 | 3,190.00 | 3,200.00 | 3,150.00 | 3,160.00 | 3,160.00 | 11,169,800 |
24 Jan 2024 | 3,180.00 | 3,220.00 | 3,150.00 | 3,200.00 | 3,200.00 | 8,517,800 |
23 Jan 2024 | 3,140.00 | 3,200.00 | 3,130.00 | 3,180.00 | 3,180.00 | 17,207,800 |
22 Jan 2024 | 3,220.00 | 3,240.00 | 3,120.00 | 3,120.00 | 3,120.00 | 22,069,700 |
19 Jan 2024 | 3,300.00 | 3,300.00 | 3,210.00 | 3,240.00 | 3,240.00 | 15,821,600 |
18 Jan 2024 | 3,330.00 | 3,340.00 | 3,290.00 | 3,300.00 | 3,300.00 | 14,864,200 |
17 Jan 2024 | 3,440.00 | 3,440.00 | 3,310.00 | 3,320.00 | 3,320.00 | 30,689,000 |
16 Jan 2024 | 3,430.00 | 3,470.00 | 3,410.00 | 3,410.00 | 3,410.00 | 5,862,800 |
15 Jan 2024 | 3,470.00 | 3,480.00 | 3,430.00 | 3,430.00 | 3,430.00 | 7,943,000 |
12 Jan 2024 | 3,430.00 | 3,480.00 | 3,410.00 | 3,470.00 | 3,470.00 | 8,747,800 |
11 Jan 2024 | 3,450.00 | 3,450.00 | 3,410.00 | 3,410.00 | 3,410.00 | 1,810,300 |
10 Jan 2024 | 3,430.00 | 3,480.00 | 3,410.00 | 3,410.00 | 3,410.00 | 12,276,500 |
09 Jan 2024 | 3,480.00 | 3,490.00 | 3,420.00 | 3,430.00 | 3,430.00 | 6,680,700 |
08 Jan 2024 | 3,530.00 | 3,560.00 | 3,470.00 | 3,480.00 | 3,480.00 | 7,215,700 |
05 Jan 2024 | 3,540.00 | 3,580.00 | 3,520.00 | 3,520.00 | 3,520.00 | 7,584,800 |
04 Jan 2024 | 3,530.00 | 3,560.00 | 3,520.00 | 3,520.00 | 3,520.00 | 4,485,500 |
03 Jan 2024 | 3,550.00 | 3,560.00 | 3,520.00 | 3,530.00 | 3,530.00 | 3,253,600 |
02 Jan 2024 | 3,530.00 | 3,550.00 | 3,500.00 | 3,550.00 | 3,550.00 | 5,999,200 |
29 Dec 2023 | 3,540.00 | 3,550.00 | 3,500.00 | 3,530.00 | 3,530.00 | 6,004,400 |
28 Dec 2023 | 3,500.00 | 3,570.00 | 3,500.00 | 3,540.00 | 3,540.00 | 12,314,500 |
27 Dec 2023 | 3,470.00 | 3,520.00 | 3,450.00 | 3,470.00 | 3,470.00 | 7,000,200 |
22 Dec 2023 | 3,470.00 | 3,490.00 | 3,440.00 | 3,470.00 | 3,470.00 | 6,665,700 |
21 Dec 2023 | 3,470.00 | 3,480.00 | 3,440.00 | 3,470.00 | 3,470.00 | 4,497,500 |
20 Dec 2023 | 3,430.00 | 3,520.00 | 3,420.00 | 3,460.00 | 3,460.00 | 15,667,400 |
19 Dec 2023 | 3,410.00 | 3,440.00 | 3,380.00 | 3,430.00 | 3,430.00 | 4,909,700 |
18 Dec 2023 | 3,480.00 | 3,480.00 | 3,380.00 | 3,410.00 | 3,410.00 | 10,582,500 |
15 Dec 2023 | 3,400.00 | 3,500.00 | 3,330.00 | 3,500.00 | 3,500.00 | 24,909,000 |
14 Dec 2023 | 3,450.00 | 3,450.00 | 3,400.00 | 3,400.00 | 3,400.00 | 6,953,500 |
13 Dec 2023 | 3,430.00 | 3,460.00 | 3,400.00 | 3,450.00 | 3,450.00 | 5,871,300 |
12 Dec 2023 | 3,500.00 | 3,510.00 | 3,420.00 | 3,430.00 | 3,430.00 | 11,409,300 |
11 Dec 2023 | 3,500.00 | 3,510.00 | 3,470.00 | 3,500.00 | 3,500.00 | 7,700,700 |
08 Dec 2023 | 3,570.00 | 3,570.00 | 3,490.00 | 3,510.00 | 3,510.00 | 10,274,300 |
07 Dec 2023 | 3,510.00 | 3,570.00 | 3,500.00 | 3,570.00 | 3,570.00 | 7,254,400 |
06 Dec 2023 | 3,620.00 | 3,630.00 | 3,500.00 | 3,510.00 | 3,510.00 | 16,666,500 |
05 Dec 2023 | 3,590.00 | 3,620.00 | 3,570.00 | 3,620.00 | 3,620.00 | 14,546,100 |
05 Dec 2023 | 63 Dividend | |||||
04 Dec 2023 | 3,640.00 | 3,670.00 | 3,550.00 | 3,630.00 | 3,567.00 | 17,107,000 |
01 Dec 2023 | 3,600.00 | 3,700.00 | 3,590.00 | 3,630.00 | 3,567.00 | 11,652,900 |
30 Nov 2023 | 3,630.00 | 3,650.00 | 3,570.00 | 3,650.00 | 3,586.65 | 40,876,300 |
29 Nov 2023 | 3,600.00 | 3,640.00 | 3,560.00 | 3,630.00 | 3,567.00 | 9,785,100 |
28 Nov 2023 | 3,520.00 | 3,640.00 | 3,520.00 | 3,600.00 | 3,537.52 | 13,638,400 |
27 Nov 2023 | 3,530.00 | 3,550.00 | 3,500.00 | 3,520.00 | 3,458.91 | 11,935,500 |
24 Nov 2023 | 3,550.00 | 3,580.00 | 3,520.00 | 3,530.00 | 3,468.74 | 4,341,700 |
23 Nov 2023 | 3,510.00 | 3,580.00 | 3,500.00 | 3,540.00 | 3,478.56 | 16,669,800 |
22 Nov 2023 | 3,480.00 | 3,520.00 | 3,450.00 | 3,500.00 | 3,439.26 | 16,968,700 |
21 Nov 2023 | 3,460.00 | 3,490.00 | 3,430.00 | 3,480.00 | 3,419.60 | 11,470,300 |
20 Nov 2023 | 3,470.00 | 3,470.00 | 3,420.00 | 3,460.00 | 3,399.95 | 4,352,900 |
17 Nov 2023 | 3,470.00 | 3,470.00 | 3,420.00 | 3,470.00 | 3,409.78 | 13,562,900 |
16 Nov 2023 | 3,440.00 | 3,460.00 | 3,420.00 | 3,460.00 | 3,399.95 | 7,704,400 |
15 Nov 2023 | 3,500.00 | 3,530.00 | 3,410.00 | 3,430.00 | 3,370.47 | 30,575,200 |
14 Nov 2023 | 3,510.00 | 3,520.00 | 3,470.00 | 3,480.00 | 3,419.60 | 13,579,700 |
13 Nov 2023 | 3,590.00 | 3,590.00 | 3,510.00 | 3,530.00 | 3,468.74 | 9,074,200 |
10 Nov 2023 | 3,600.00 | 3,600.00 | 3,550.00 | 3,590.00 | 3,527.69 | 4,501,100 |
09 Nov 2023 | 3,600.00 | 3,600.00 | 3,580.00 | 3,600.00 | 3,537.52 | 4,264,700 |
08 Nov 2023 | 3,560.00 | 3,600.00 | 3,560.00 | 3,600.00 | 3,537.52 | 6,267,300 |
07 Nov 2023 | 3,620.00 | 3,620.00 | 3,550.00 | 3,570.00 | 3,508.04 | 10,356,800 |
06 Nov 2023 | 3,550.00 | 3,630.00 | 3,550.00 | 3,620.00 | 3,557.17 | 11,111,200 |
03 Nov 2023 | 3,590.00 | 3,610.00 | 3,520.00 | 3,550.00 | 3,488.39 | 17,879,200 |
02 Nov 2023 | 3,600.00 | 3,670.00 | 3,570.00 | 3,590.00 | 3,527.69 | 20,934,700 |
01 Nov 2023 | 3,600.00 | 3,650.00 | 3,550.00 | 3,580.00 | 3,517.87 | 22,592,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |