Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 3,270.00 | 3,367.00 | 3,265.00 | 3,367.00 | 3,367.00 | 274,700 |
09 May 2024 | 3,148.00 | 3,274.00 | 3,141.00 | 3,263.00 | 3,263.00 | 334,600 |
08 May 2024 | 3,200.00 | 3,310.00 | 3,120.00 | 3,131.00 | 3,131.00 | 459,200 |
07 May 2024 | 3,150.00 | 3,166.00 | 3,101.00 | 3,160.00 | 3,160.00 | 256,600 |
02 May 2024 | 3,100.00 | 3,145.00 | 3,073.00 | 3,145.00 | 3,145.00 | 175,700 |
01 May 2024 | 3,071.00 | 3,097.00 | 3,047.00 | 3,083.00 | 3,083.00 | 102,900 |
30 Apr 2024 | 3,080.00 | 3,080.00 | 3,045.00 | 3,073.00 | 3,073.00 | 141,900 |
26 Apr 2024 | 3,056.00 | 3,075.00 | 3,012.00 | 3,075.00 | 3,075.00 | 119,300 |
25 Apr 2024 | 3,062.00 | 3,090.00 | 3,050.00 | 3,072.00 | 3,072.00 | 128,000 |
24 Apr 2024 | 3,075.00 | 3,075.00 | 3,036.00 | 3,062.00 | 3,062.00 | 104,000 |
23 Apr 2024 | 3,073.00 | 3,089.00 | 3,048.00 | 3,074.00 | 3,074.00 | 111,600 |
22 Apr 2024 | 3,019.00 | 3,082.00 | 2,997.50 | 3,068.00 | 3,068.00 | 213,800 |
19 Apr 2024 | 2,960.00 | 2,984.50 | 2,918.00 | 2,968.50 | 2,968.50 | 174,200 |
18 Apr 2024 | 2,950.00 | 2,973.00 | 2,950.00 | 2,963.00 | 2,963.00 | 70,200 |
17 Apr 2024 | 3,018.00 | 3,018.00 | 2,938.00 | 2,953.00 | 2,953.00 | 154,700 |
16 Apr 2024 | 3,087.00 | 3,087.00 | 3,002.00 | 3,026.00 | 3,026.00 | 173,000 |
15 Apr 2024 | 3,033.00 | 3,106.00 | 3,014.00 | 3,104.00 | 3,104.00 | 148,400 |
12 Apr 2024 | 3,010.00 | 3,056.00 | 2,993.00 | 3,056.00 | 3,056.00 | 159,600 |
11 Apr 2024 | 2,966.00 | 3,004.00 | 2,939.00 | 2,999.50 | 2,999.50 | 127,400 |
10 Apr 2024 | 2,998.00 | 2,999.00 | 2,961.50 | 2,975.00 | 2,975.00 | 95,600 |
09 Apr 2024 | 2,933.00 | 2,991.50 | 2,931.00 | 2,991.50 | 2,991.50 | 171,500 |
08 Apr 2024 | 2,939.00 | 2,955.00 | 2,907.50 | 2,924.00 | 2,924.00 | 130,900 |
05 Apr 2024 | 2,970.00 | 2,979.50 | 2,910.00 | 2,942.00 | 2,942.00 | 159,300 |
04 Apr 2024 | 3,014.00 | 3,022.00 | 2,975.00 | 2,986.00 | 2,986.00 | 140,600 |
03 Apr 2024 | 2,976.00 | 3,040.00 | 2,946.50 | 3,014.00 | 3,014.00 | 210,800 |
02 Apr 2024 | 3,022.00 | 3,049.00 | 2,990.50 | 3,005.00 | 3,005.00 | 198,000 |
01 Apr 2024 | 2,975.00 | 3,012.00 | 2,966.50 | 2,989.50 | 2,989.50 | 153,800 |
29 Mar 2024 | 2,956.50 | 2,975.00 | 2,942.00 | 2,968.50 | 2,968.50 | 68,300 |
28 Mar 2024 | 2,979.50 | 2,989.50 | 2,930.00 | 2,956.50 | 2,956.50 | 183,300 |
28 Mar 2024 | 35 Dividend | |||||
27 Mar 2024 | 3,055.00 | 3,081.00 | 3,036.00 | 3,042.00 | 3,007.00 | 191,000 |
26 Mar 2024 | 3,068.00 | 3,068.00 | 2,999.00 | 3,031.00 | 2,996.13 | 181,900 |
25 Mar 2024 | 3,037.00 | 3,067.00 | 3,003.00 | 3,051.00 | 3,015.90 | 230,500 |
22 Mar 2024 | 2,960.00 | 3,054.00 | 2,956.00 | 3,051.00 | 3,015.90 | 355,800 |
21 Mar 2024 | 2,934.00 | 2,948.00 | 2,916.50 | 2,931.50 | 2,897.77 | 120,500 |
19 Mar 2024 | 2,904.00 | 2,941.00 | 2,887.50 | 2,938.50 | 2,904.69 | 130,000 |
18 Mar 2024 | 2,901.50 | 2,919.50 | 2,887.50 | 2,909.50 | 2,876.02 | 151,600 |
15 Mar 2024 | 2,878.50 | 2,918.00 | 2,874.50 | 2,901.50 | 2,868.12 | 148,500 |
14 Mar 2024 | 2,830.00 | 2,889.00 | 2,823.50 | 2,878.50 | 2,845.38 | 201,100 |
13 Mar 2024 | 2,850.00 | 2,860.00 | 2,797.50 | 2,827.50 | 2,794.97 | 136,800 |
12 Mar 2024 | 2,816.50 | 2,844.50 | 2,796.50 | 2,840.00 | 2,807.32 | 146,600 |
11 Mar 2024 | 2,893.50 | 2,895.50 | 2,812.50 | 2,835.00 | 2,802.38 | 234,100 |
08 Mar 2024 | 2,811.00 | 2,908.00 | 2,806.50 | 2,890.50 | 2,857.24 | 268,100 |
07 Mar 2024 | 2,898.50 | 2,899.00 | 2,842.00 | 2,849.50 | 2,816.71 | 173,400 |
06 Mar 2024 | 2,852.00 | 2,910.00 | 2,852.00 | 2,891.50 | 2,858.23 | 233,600 |
05 Mar 2024 | 2,819.00 | 2,877.00 | 2,818.00 | 2,851.00 | 2,818.20 | 202,400 |
04 Mar 2024 | 2,918.00 | 2,930.50 | 2,822.50 | 2,829.00 | 2,796.45 | 348,000 |
01 Mar 2024 | 2,967.50 | 2,970.50 | 2,925.00 | 2,930.50 | 2,896.78 | 207,700 |
29 Feb 2024 | 2,929.50 | 2,969.50 | 2,922.00 | 2,957.50 | 2,923.47 | 243,000 |
28 Feb 2024 | 2,922.00 | 2,936.00 | 2,905.00 | 2,917.00 | 2,883.44 | 119,200 |
27 Feb 2024 | 2,898.50 | 2,937.00 | 2,872.50 | 2,907.50 | 2,874.05 | 191,900 |
26 Feb 2024 | 2,939.00 | 2,940.00 | 2,892.00 | 2,901.00 | 2,867.62 | 141,300 |
22 Feb 2024 | 2,895.00 | 2,917.00 | 2,885.00 | 2,910.00 | 2,876.52 | 131,200 |
21 Feb 2024 | 2,913.00 | 2,922.00 | 2,863.00 | 2,882.50 | 2,849.34 | 159,000 |
20 Feb 2024 | 2,943.50 | 2,956.50 | 2,884.00 | 2,900.00 | 2,866.63 | 217,900 |
19 Feb 2024 | 2,973.00 | 2,984.00 | 2,946.00 | 2,958.00 | 2,923.97 | 101,600 |
16 Feb 2024 | 2,940.50 | 2,966.00 | 2,927.00 | 2,958.00 | 2,923.97 | 214,300 |
15 Feb 2024 | 2,998.00 | 2,999.00 | 2,929.50 | 2,944.50 | 2,910.62 | 247,800 |
14 Feb 2024 | 3,027.00 | 3,040.00 | 2,964.50 | 2,979.00 | 2,944.72 | 194,000 |
13 Feb 2024 | 2,971.50 | 3,017.00 | 2,958.00 | 3,017.00 | 2,982.29 | 240,900 |
09 Feb 2024 | 2,973.00 | 2,986.00 | 2,936.00 | 2,951.00 | 2,917.05 | 180,800 |
08 Feb 2024 | 2,966.00 | 3,003.00 | 2,906.00 | 2,990.00 | 2,955.60 | 331,700 |
07 Feb 2024 | 3,004.00 | 3,042.00 | 2,960.00 | 2,998.00 | 2,963.51 | 333,300 |
06 Feb 2024 | 2,943.50 | 3,022.00 | 2,896.50 | 3,008.00 | 2,973.39 | 613,600 |
05 Feb 2024 | 2,969.00 | 3,008.00 | 2,953.50 | 3,002.00 | 2,967.46 | 327,500 |
02 Feb 2024 | 2,935.00 | 2,953.00 | 2,901.50 | 2,947.00 | 2,913.09 | 205,700 |
01 Feb 2024 | 2,915.00 | 2,919.50 | 2,890.00 | 2,914.00 | 2,880.47 | 128,500 |
31 Jan 2024 | 2,894.00 | 2,926.50 | 2,881.50 | 2,926.50 | 2,892.83 | 130,100 |
30 Jan 2024 | 2,933.00 | 2,933.00 | 2,896.50 | 2,900.50 | 2,867.13 | 125,900 |
29 Jan 2024 | 2,900.50 | 2,938.50 | 2,900.50 | 2,932.50 | 2,898.76 | 104,400 |
26 Jan 2024 | 2,961.00 | 2,975.00 | 2,896.00 | 2,896.00 | 2,862.68 | 175,600 |
25 Jan 2024 | 2,894.50 | 2,956.00 | 2,893.50 | 2,953.50 | 2,919.52 | 189,100 |
24 Jan 2024 | 2,885.00 | 2,910.00 | 2,866.00 | 2,899.50 | 2,866.14 | 221,300 |
23 Jan 2024 | 2,924.00 | 2,945.50 | 2,894.00 | 2,914.00 | 2,880.47 | 181,900 |
22 Jan 2024 | 2,940.00 | 2,940.00 | 2,896.50 | 2,922.00 | 2,888.38 | 302,400 |
19 Jan 2024 | 2,850.00 | 2,950.00 | 2,805.00 | 2,949.00 | 2,915.07 | 460,200 |
18 Jan 2024 | 2,825.00 | 2,847.00 | 2,825.00 | 2,845.00 | 2,812.27 | 120,500 |
17 Jan 2024 | 2,815.00 | 2,855.50 | 2,811.50 | 2,822.50 | 2,790.03 | 193,300 |
16 Jan 2024 | 2,855.00 | 2,860.00 | 2,806.00 | 2,807.50 | 2,775.20 | 138,200 |
15 Jan 2024 | 2,796.00 | 2,814.50 | 2,780.00 | 2,813.50 | 2,781.13 | 90,200 |
12 Jan 2024 | 2,833.50 | 2,849.50 | 2,808.50 | 2,816.50 | 2,784.09 | 152,100 |
11 Jan 2024 | 2,856.00 | 2,879.00 | 2,831.00 | 2,833.00 | 2,800.40 | 225,900 |
10 Jan 2024 | 2,860.00 | 2,864.00 | 2,843.50 | 2,846.00 | 2,813.26 | 166,100 |
09 Jan 2024 | 2,823.00 | 2,847.50 | 2,816.50 | 2,847.00 | 2,814.24 | 177,000 |
05 Jan 2024 | 2,849.00 | 2,850.00 | 2,812.00 | 2,822.50 | 2,790.03 | 143,200 |
04 Jan 2024 | 2,812.50 | 2,835.50 | 2,777.00 | 2,835.50 | 2,802.88 | 172,800 |
29 Dec 2023 | 2,775.00 | 2,793.50 | 2,761.50 | 2,776.00 | 2,744.06 | 157,000 |
28 Dec 2023 | 2,767.00 | 2,785.00 | 2,760.00 | 2,765.50 | 2,733.68 | 112,000 |
27 Dec 2023 | 2,746.50 | 2,772.00 | 2,741.50 | 2,767.50 | 2,735.66 | 115,000 |
26 Dec 2023 | 2,769.00 | 2,770.00 | 2,732.00 | 2,749.50 | 2,717.87 | 102,100 |
25 Dec 2023 | 2,746.00 | 2,757.00 | 2,732.00 | 2,751.00 | 2,719.35 | 90,900 |
22 Dec 2023 | 2,727.00 | 2,750.00 | 2,719.00 | 2,740.00 | 2,708.47 | 105,200 |
21 Dec 2023 | 2,713.00 | 2,734.50 | 2,712.00 | 2,712.00 | 2,680.80 | 120,400 |
20 Dec 2023 | 2,705.00 | 2,734.50 | 2,701.00 | 2,720.00 | 2,688.70 | 118,900 |
19 Dec 2023 | 2,726.50 | 2,729.00 | 2,693.00 | 2,709.50 | 2,678.33 | 138,700 |
18 Dec 2023 | 2,739.00 | 2,751.50 | 2,695.00 | 2,726.50 | 2,695.13 | 256,400 |
15 Dec 2023 | 2,870.00 | 2,871.00 | 2,766.50 | 2,774.50 | 2,742.58 | 331,300 |
14 Dec 2023 | 2,947.00 | 2,947.50 | 2,882.50 | 2,899.50 | 2,866.14 | 243,900 |
13 Dec 2023 | 2,947.50 | 2,961.50 | 2,919.00 | 2,928.00 | 2,894.31 | 184,700 |
12 Dec 2023 | 2,953.00 | 2,961.50 | 2,919.00 | 2,927.50 | 2,893.82 | 227,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |