Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 2,418.00 | 2,418.00 | 2,401.00 | 2,415.00 | 2,415.00 | 1,800 |
Apr 22, 2024 | 2,389.00 | 2,431.00 | 2,389.00 | 2,412.00 | 2,412.00 | 3,000 |
Apr 19, 2024 | 2,420.00 | 2,425.00 | 2,368.00 | 2,382.00 | 2,382.00 | 9,200 |
Apr 18, 2024 | 2,415.00 | 2,439.00 | 2,415.00 | 2,425.00 | 2,425.00 | 2,600 |
Apr 17, 2024 | 2,485.00 | 2,485.00 | 2,410.00 | 2,410.00 | 2,410.00 | 7,800 |
Apr 16, 2024 | 2,505.00 | 2,505.00 | 2,451.00 | 2,454.00 | 2,454.00 | 5,800 |
Apr 15, 2024 | 2,500.00 | 2,514.00 | 2,496.00 | 2,505.00 | 2,505.00 | 2,300 |
Apr 12, 2024 | 2,534.00 | 2,539.00 | 2,509.00 | 2,514.00 | 2,514.00 | 4,500 |
Apr 11, 2024 | 2,511.00 | 2,535.00 | 2,509.00 | 2,529.00 | 2,529.00 | 2,300 |
Apr 10, 2024 | 2,522.00 | 2,537.00 | 2,518.00 | 2,528.00 | 2,528.00 | 3,400 |
Apr 09, 2024 | 2,517.00 | 2,522.00 | 2,496.00 | 2,518.00 | 2,518.00 | 3,800 |
Apr 08, 2024 | 2,516.00 | 2,519.00 | 2,486.00 | 2,508.00 | 2,508.00 | 6,100 |
Apr 05, 2024 | 2,517.00 | 2,517.00 | 2,492.00 | 2,504.00 | 2,504.00 | 3,600 |
Apr 04, 2024 | 2,533.00 | 2,567.00 | 2,527.00 | 2,527.00 | 2,527.00 | 6,100 |
Apr 03, 2024 | 2,521.00 | 2,544.00 | 2,484.00 | 2,544.00 | 2,544.00 | 8,400 |
Apr 02, 2024 | 2,577.00 | 2,577.00 | 2,503.00 | 2,519.00 | 2,519.00 | 9,400 |
Apr 01, 2024 | 2,612.00 | 2,612.00 | 2,565.00 | 2,568.00 | 2,568.00 | 4,500 |
Mar 29, 2024 | 2,600.00 | 2,619.00 | 2,566.00 | 2,609.00 | 2,609.00 | 4,700 |
Mar 28, 2024 | 2,704.00 | 2,705.00 | 2,598.00 | 2,606.00 | 2,606.00 | 13,300 |
Mar 28, 2024 | 50 Dividend | |||||
Mar 27, 2024 | 2,690.00 | 2,740.00 | 2,690.00 | 2,724.00 | 2,674.00 | 10,800 |
Mar 26, 2024 | 2,684.00 | 2,750.00 | 2,682.00 | 2,685.00 | 2,635.72 | 13,400 |
Mar 25, 2024 | 2,709.00 | 2,739.00 | 2,696.00 | 2,713.00 | 2,663.20 | 16,600 |
Mar 22, 2024 | 2,710.00 | 2,710.00 | 2,638.00 | 2,693.00 | 2,643.57 | 10,600 |
Mar 21, 2024 | 2,702.00 | 2,719.00 | 2,688.00 | 2,710.00 | 2,660.26 | 6,700 |
Mar 19, 2024 | 2,702.00 | 2,702.00 | 2,662.00 | 2,682.00 | 2,632.77 | 8,700 |
Mar 18, 2024 | 2,700.00 | 2,803.00 | 2,650.00 | 2,702.00 | 2,652.40 | 40,900 |
Mar 15, 2024 | 2,643.00 | 2,668.00 | 2,643.00 | 2,652.00 | 2,603.32 | 8,700 |
Mar 14, 2024 | 2,599.00 | 2,644.00 | 2,561.00 | 2,644.00 | 2,595.47 | 13,100 |
Mar 13, 2024 | 2,560.00 | 2,592.00 | 2,550.00 | 2,590.00 | 2,542.46 | 8,800 |
Mar 12, 2024 | 2,535.00 | 2,570.00 | 2,508.00 | 2,570.00 | 2,522.83 | 5,300 |
Mar 11, 2024 | 2,545.00 | 2,545.00 | 2,491.00 | 2,535.00 | 2,488.47 | 8,900 |
Mar 08, 2024 | 2,518.00 | 2,559.00 | 2,518.00 | 2,559.00 | 2,512.03 | 10,000 |
Mar 07, 2024 | 2,519.00 | 2,529.00 | 2,496.00 | 2,518.00 | 2,471.78 | 7,200 |
Mar 06, 2024 | 2,484.00 | 2,516.00 | 2,484.00 | 2,493.00 | 2,447.24 | 6,000 |
Mar 05, 2024 | 2,467.00 | 2,495.00 | 2,467.00 | 2,482.00 | 2,436.44 | 6,800 |
Mar 04, 2024 | 2,514.00 | 2,514.00 | 2,455.00 | 2,455.00 | 2,409.94 | 9,000 |
Mar 01, 2024 | 2,502.00 | 2,528.00 | 2,501.00 | 2,528.00 | 2,481.60 | 4,300 |
Feb 29, 2024 | 2,494.00 | 2,528.00 | 2,491.00 | 2,513.00 | 2,466.87 | 5,500 |
Feb 28, 2024 | 2,506.00 | 2,529.00 | 2,486.00 | 2,514.00 | 2,467.85 | 13,200 |
Feb 27, 2024 | 2,480.00 | 2,509.00 | 2,473.00 | 2,488.00 | 2,442.33 | 7,900 |
Feb 26, 2024 | 2,493.00 | 2,509.00 | 2,482.00 | 2,486.00 | 2,440.37 | 7,500 |
Feb 22, 2024 | 2,508.00 | 2,508.00 | 2,480.00 | 2,496.00 | 2,450.19 | 7,400 |
Feb 21, 2024 | 2,451.00 | 2,494.00 | 2,444.00 | 2,494.00 | 2,448.22 | 6,300 |
Feb 20, 2024 | 2,465.00 | 2,474.00 | 2,437.00 | 2,437.00 | 2,392.27 | 7,900 |
Feb 19, 2024 | 2,458.00 | 2,458.00 | 2,426.00 | 2,443.00 | 2,398.16 | 5,600 |
Feb 16, 2024 | 2,422.00 | 2,450.00 | 2,422.00 | 2,435.00 | 2,390.30 | 8,600 |
Feb 15, 2024 | 2,415.00 | 2,429.00 | 2,402.00 | 2,422.00 | 2,377.54 | 5,800 |
Feb 14, 2024 | 2,472.00 | 2,477.00 | 2,408.00 | 2,414.00 | 2,369.69 | 13,700 |
Feb 13, 2024 | 2,473.00 | 2,496.00 | 2,451.00 | 2,472.00 | 2,426.63 | 10,100 |
Feb 09, 2024 | 2,489.00 | 2,489.00 | 2,470.00 | 2,476.00 | 2,430.55 | 4,600 |
Feb 08, 2024 | 2,493.00 | 2,509.00 | 2,457.00 | 2,489.00 | 2,443.31 | 8,300 |
Feb 07, 2024 | 2,482.00 | 2,509.00 | 2,482.00 | 2,500.00 | 2,454.11 | 4,300 |
Feb 06, 2024 | 2,491.00 | 2,515.00 | 2,481.00 | 2,482.00 | 2,436.44 | 10,500 |
Feb 05, 2024 | 2,539.00 | 2,539.00 | 2,498.00 | 2,513.00 | 2,466.87 | 8,700 |
Feb 02, 2024 | 2,506.00 | 2,528.00 | 2,477.00 | 2,496.00 | 2,450.19 | 13,400 |
Feb 01, 2024 | 2,510.00 | 2,528.00 | 2,471.00 | 2,528.00 | 2,481.60 | 10,000 |
Jan 31, 2024 | 2,449.00 | 2,534.00 | 2,449.00 | 2,511.00 | 2,464.91 | 21,100 |
Jan 30, 2024 | 2,546.00 | 2,582.00 | 2,358.00 | 2,434.00 | 2,389.32 | 40,700 |
Jan 29, 2024 | 2,536.00 | 2,547.00 | 2,510.00 | 2,547.00 | 2,500.25 | 5,000 |
Jan 26, 2024 | 2,560.00 | 2,560.00 | 2,501.00 | 2,508.00 | 2,461.96 | 6,800 |
Jan 25, 2024 | 2,554.00 | 2,575.00 | 2,554.00 | 2,556.00 | 2,509.08 | 9,900 |
Jan 24, 2024 | 2,559.00 | 2,559.00 | 2,521.00 | 2,548.00 | 2,501.23 | 7,600 |
Jan 23, 2024 | 2,578.00 | 2,588.00 | 2,556.00 | 2,568.00 | 2,520.86 | 2,200 |
Jan 22, 2024 | 2,550.00 | 2,571.00 | 2,550.00 | 2,565.00 | 2,517.92 | 2,500 |
Jan 19, 2024 | 2,554.00 | 2,568.00 | 2,553.00 | 2,558.00 | 2,511.05 | 3,100 |
Jan 18, 2024 | 2,535.00 | 2,553.00 | 2,528.00 | 2,552.00 | 2,505.16 | 2,700 |
Jan 17, 2024 | 2,566.00 | 2,599.00 | 2,535.00 | 2,535.00 | 2,488.47 | 3,700 |
Jan 16, 2024 | 2,583.00 | 2,605.00 | 2,568.00 | 2,568.00 | 2,520.86 | 2,800 |
Jan 15, 2024 | 2,583.00 | 2,594.00 | 2,574.00 | 2,574.00 | 2,526.75 | 600 |
Jan 12, 2024 | 2,620.00 | 2,633.00 | 2,539.00 | 2,572.00 | 2,524.79 | 9,300 |
Jan 11, 2024 | 2,584.00 | 2,640.00 | 2,584.00 | 2,627.00 | 2,578.78 | 8,600 |
Jan 10, 2024 | 2,575.00 | 2,595.00 | 2,575.00 | 2,584.00 | 2,536.57 | 6,700 |
Jan 09, 2024 | 2,574.00 | 2,575.00 | 2,544.00 | 2,575.00 | 2,527.73 | 7,800 |
Jan 05, 2024 | 2,595.00 | 2,597.00 | 2,568.00 | 2,577.00 | 2,529.70 | 5,000 |
Jan 04, 2024 | 2,563.00 | 2,580.00 | 2,543.00 | 2,580.00 | 2,532.64 | 7,600 |
Dec 29, 2023 | 2,559.00 | 2,568.00 | 2,554.00 | 2,562.00 | 2,514.97 | 7,400 |
Dec 28, 2023 | 2,534.00 | 2,555.00 | 2,523.00 | 2,555.00 | 2,508.10 | 7,500 |
Dec 27, 2023 | 2,495.00 | 2,519.00 | 2,495.00 | 2,519.00 | 2,472.76 | 7,000 |
Dec 26, 2023 | 2,509.00 | 2,543.00 | 2,498.00 | 2,514.00 | 2,467.85 | 11,700 |
Dec 25, 2023 | 2,560.00 | 2,560.00 | 2,500.00 | 2,530.00 | 2,483.56 | 12,200 |
Dec 22, 2023 | 2,501.00 | 2,510.00 | 2,484.00 | 2,510.00 | 2,463.93 | 8,500 |
Dec 21, 2023 | 2,511.00 | 2,515.00 | 2,494.00 | 2,502.00 | 2,456.07 | 3,300 |
Dec 20, 2023 | 2,502.00 | 2,513.00 | 2,486.00 | 2,512.00 | 2,465.89 | 6,800 |
Dec 19, 2023 | 2,515.00 | 2,515.00 | 2,461.00 | 2,502.00 | 2,456.07 | 7,400 |
Dec 18, 2023 | 2,499.00 | 2,499.00 | 2,435.00 | 2,469.00 | 2,423.68 | 4,200 |
Dec 15, 2023 | 2,517.00 | 2,517.00 | 2,454.00 | 2,496.00 | 2,450.19 | 5,600 |
Dec 14, 2023 | 2,506.00 | 2,512.00 | 2,469.00 | 2,499.00 | 2,453.13 | 7,800 |
Dec 13, 2023 | 2,542.00 | 2,542.00 | 2,503.00 | 2,506.00 | 2,460.00 | 2,900 |
Dec 12, 2023 | 2,500.00 | 2,520.00 | 2,487.00 | 2,520.00 | 2,473.74 | 3,200 |
Dec 11, 2023 | 2,443.00 | 2,500.00 | 2,443.00 | 2,500.00 | 2,454.11 | 11,000 |
Dec 08, 2023 | 2,491.00 | 2,512.00 | 2,436.00 | 2,443.00 | 2,398.16 | 10,000 |
Dec 07, 2023 | 2,530.00 | 2,551.00 | 2,505.00 | 2,505.00 | 2,459.02 | 7,400 |
Dec 06, 2023 | 2,540.00 | 2,553.00 | 2,530.00 | 2,549.00 | 2,502.21 | 4,500 |
Dec 05, 2023 | 2,577.00 | 2,577.00 | 2,550.00 | 2,553.00 | 2,506.14 | 12,100 |
Dec 04, 2023 | 2,549.00 | 2,585.00 | 2,507.00 | 2,568.00 | 2,520.86 | 16,400 |
Dec 01, 2023 | 2,566.00 | 2,566.00 | 2,501.00 | 2,523.00 | 2,476.69 | 11,400 |
Nov 30, 2023 | 2,499.00 | 2,534.00 | 2,499.00 | 2,516.00 | 2,469.82 | 9,100 |
Nov 29, 2023 | 2,484.00 | 2,496.00 | 2,471.00 | 2,490.00 | 2,444.30 | 4,700 |
Nov 28, 2023 | 2,439.00 | 2,496.00 | 2,412.00 | 2,485.00 | 2,439.39 | 17,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |