Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 2,395.00 | 2,500.00 | 2,395.00 | 2,420.00 | 2,420.00 | 35,443 |
08 May 2024 | 2,410.00 | 2,420.00 | 2,385.00 | 2,415.00 | 2,415.00 | 8,330 |
07 May 2024 | 2,390.00 | 2,405.00 | 2,385.00 | 2,395.00 | 2,395.00 | 3,864 |
03 May 2024 | 2,400.00 | 2,400.00 | 2,380.00 | 2,390.00 | 2,390.00 | 3,757 |
02 May 2024 | 2,405.00 | 2,435.00 | 2,365.00 | 2,385.00 | 2,385.00 | 29,702 |
30 Apr 2024 | 2,440.00 | 2,445.00 | 2,415.00 | 2,425.00 | 2,425.00 | 15,846 |
29 Apr 2024 | 2,455.00 | 2,455.00 | 2,420.00 | 2,425.00 | 2,425.00 | 12,549 |
26 Apr 2024 | 2,390.00 | 2,445.00 | 2,375.00 | 2,440.00 | 2,440.00 | 12,076 |
25 Apr 2024 | 2,405.00 | 2,425.00 | 2,390.00 | 2,390.00 | 2,390.00 | 4,316 |
24 Apr 2024 | 2,420.00 | 2,430.00 | 2,385.00 | 2,410.00 | 2,410.00 | 5,944 |
23 Apr 2024 | 2,405.00 | 2,425.00 | 2,375.00 | 2,410.00 | 2,410.00 | 23,751 |
22 Apr 2024 | 2,420.00 | 2,440.00 | 2,400.00 | 2,405.00 | 2,405.00 | 5,342 |
19 Apr 2024 | 2,430.00 | 2,435.00 | 2,375.00 | 2,420.00 | 2,420.00 | 12,944 |
18 Apr 2024 | 2,395.00 | 2,475.00 | 2,395.00 | 2,430.00 | 2,430.00 | 39,444 |
17 Apr 2024 | 2,350.00 | 2,390.00 | 2,350.00 | 2,385.00 | 2,385.00 | 20,332 |
16 Apr 2024 | 2,370.00 | 2,375.00 | 2,330.00 | 2,365.00 | 2,365.00 | 22,683 |
15 Apr 2024 | 2,480.00 | 2,480.00 | 2,315.00 | 2,375.00 | 2,375.00 | 131,724 |
12 Apr 2024 | 2,440.00 | 2,505.00 | 2,400.00 | 2,480.00 | 2,480.00 | 35,680 |
11 Apr 2024 | 2,465.00 | 2,480.00 | 2,420.00 | 2,430.00 | 2,430.00 | 31,500 |
09 Apr 2024 | 2,460.00 | 2,485.00 | 2,460.00 | 2,470.00 | 2,470.00 | 14,587 |
08 Apr 2024 | 2,480.00 | 2,495.00 | 2,455.00 | 2,460.00 | 2,460.00 | 9,068 |
05 Apr 2024 | 2,465.00 | 2,490.00 | 2,460.00 | 2,490.00 | 2,490.00 | 10,854 |
04 Apr 2024 | 2,450.00 | 2,470.00 | 2,435.00 | 2,465.00 | 2,465.00 | 11,830 |
03 Apr 2024 | 2,465.00 | 2,470.00 | 2,440.00 | 2,455.00 | 2,455.00 | 18,158 |
02 Apr 2024 | 2,525.00 | 2,525.00 | 2,465.00 | 2,470.00 | 2,470.00 | 18,357 |
01 Apr 2024 | 2,520.00 | 2,520.00 | 2,490.00 | 2,510.00 | 2,510.00 | 9,725 |
29 Mar 2024 | 2,500.00 | 2,530.00 | 2,465.00 | 2,520.00 | 2,520.00 | 14,138 |
28 Mar 2024 | 2,520.00 | 2,520.00 | 2,480.00 | 2,500.00 | 2,500.00 | 11,043 |
27 Mar 2024 | 2,515.00 | 2,535.00 | 2,500.00 | 2,520.00 | 2,520.00 | 7,635 |
26 Mar 2024 | 2,560.00 | 2,560.00 | 2,510.00 | 2,525.00 | 2,525.00 | 9,213 |
25 Mar 2024 | 2,555.00 | 2,580.00 | 2,525.00 | 2,555.00 | 2,555.00 | 5,890 |
22 Mar 2024 | 2,525.00 | 2,700.00 | 2,500.00 | 2,565.00 | 2,565.00 | 57,769 |
21 Mar 2024 | 2,500.00 | 2,530.00 | 2,470.00 | 2,525.00 | 2,525.00 | 13,639 |
20 Mar 2024 | 2,505.00 | 2,535.00 | 2,450.00 | 2,490.00 | 2,490.00 | 24,358 |
19 Mar 2024 | 2,525.00 | 2,525.00 | 2,485.00 | 2,485.00 | 2,485.00 | 6,401 |
18 Mar 2024 | 2,520.00 | 2,520.00 | 2,490.00 | 2,515.00 | 2,515.00 | 8,955 |
15 Mar 2024 | 2,535.00 | 2,535.00 | 2,505.00 | 2,520.00 | 2,520.00 | 4,448 |
14 Mar 2024 | 2,500.00 | 2,535.00 | 2,495.00 | 2,535.00 | 2,535.00 | 19,054 |
13 Mar 2024 | 2,525.00 | 2,525.00 | 2,480.00 | 2,490.00 | 2,490.00 | 4,813 |
12 Mar 2024 | 2,485.00 | 2,510.00 | 2,470.00 | 2,505.00 | 2,505.00 | 6,183 |
11 Mar 2024 | 2,500.00 | 2,520.00 | 2,455.00 | 2,485.00 | 2,485.00 | 14,442 |
08 Mar 2024 | 2,490.00 | 2,530.00 | 2,480.00 | 2,505.00 | 2,505.00 | 14,570 |
07 Mar 2024 | 2,470.00 | 2,510.00 | 2,450.00 | 2,510.00 | 2,510.00 | 24,340 |
06 Mar 2024 | 2,490.00 | 2,515.00 | 2,465.00 | 2,490.00 | 2,490.00 | 14,471 |
05 Mar 2024 | 2,480.00 | 2,505.00 | 2,470.00 | 2,490.00 | 2,490.00 | 24,661 |
04 Mar 2024 | 2,560.00 | 2,595.00 | 2,460.00 | 2,460.00 | 2,460.00 | 95,408 |
29 Feb 2024 | 2,555.00 | 2,565.00 | 2,525.00 | 2,555.00 | 2,555.00 | 8,630 |
28 Feb 2024 | 2,570.00 | 2,585.00 | 2,520.00 | 2,570.00 | 2,570.00 | 16,518 |
27 Feb 2024 | 2,660.00 | 2,660.00 | 2,550.00 | 2,570.00 | 2,570.00 | 29,848 |
26 Feb 2024 | 2,560.00 | 2,660.00 | 2,540.00 | 2,660.00 | 2,660.00 | 46,290 |
23 Feb 2024 | 2,590.00 | 2,590.00 | 2,550.00 | 2,560.00 | 2,560.00 | 11,069 |
22 Feb 2024 | 2,595.00 | 2,595.00 | 2,560.00 | 2,565.00 | 2,565.00 | 20,117 |
21 Feb 2024 | 2,570.00 | 2,600.00 | 2,570.00 | 2,595.00 | 2,595.00 | 18,212 |
20 Feb 2024 | 2,590.00 | 2,590.00 | 2,560.00 | 2,590.00 | 2,590.00 | 9,268 |
19 Feb 2024 | 2,560.00 | 2,600.00 | 2,560.00 | 2,590.00 | 2,590.00 | 6,026 |
16 Feb 2024 | 2,605.00 | 2,605.00 | 2,560.00 | 2,580.00 | 2,580.00 | 9,520 |
15 Feb 2024 | 2,605.00 | 2,620.00 | 2,565.00 | 2,590.00 | 2,590.00 | 6,072 |
14 Feb 2024 | 2,595.00 | 2,615.00 | 2,560.00 | 2,590.00 | 2,590.00 | 6,477 |
13 Feb 2024 | 2,600.00 | 2,620.00 | 2,575.00 | 2,580.00 | 2,580.00 | 17,096 |
08 Feb 2024 | 2,585.00 | 2,695.00 | 2,540.00 | 2,605.00 | 2,605.00 | 50,751 |
07 Feb 2024 | 2,555.00 | 2,595.00 | 2,540.00 | 2,585.00 | 2,585.00 | 18,423 |
06 Feb 2024 | 2,575.00 | 2,575.00 | 2,555.00 | 2,555.00 | 2,555.00 | 3,943 |
05 Feb 2024 | 2,580.00 | 2,600.00 | 2,560.00 | 2,575.00 | 2,575.00 | 15,433 |
02 Feb 2024 | 2,520.00 | 2,590.00 | 2,510.00 | 2,580.00 | 2,580.00 | 53,718 |
01 Feb 2024 | 2,475.00 | 2,555.00 | 2,470.00 | 2,525.00 | 2,525.00 | 19,562 |
31 Jan 2024 | 2,500.00 | 2,515.00 | 2,480.00 | 2,490.00 | 2,490.00 | 9,345 |
30 Jan 2024 | 2,470.00 | 2,540.00 | 2,470.00 | 2,500.00 | 2,500.00 | 23,128 |
29 Jan 2024 | 2,500.00 | 2,500.00 | 2,465.00 | 2,485.00 | 2,485.00 | 13,314 |
26 Jan 2024 | 2,490.00 | 2,505.00 | 2,470.00 | 2,500.00 | 2,500.00 | 6,272 |
25 Jan 2024 | 2,500.00 | 2,525.00 | 2,480.00 | 2,485.00 | 2,485.00 | 13,128 |
24 Jan 2024 | 2,520.00 | 2,600.00 | 2,510.00 | 2,510.00 | 2,510.00 | 14,967 |
23 Jan 2024 | 2,520.00 | 2,555.00 | 2,505.00 | 2,520.00 | 2,520.00 | 7,798 |
22 Jan 2024 | 2,520.00 | 2,555.00 | 2,490.00 | 2,550.00 | 2,550.00 | 10,856 |
19 Jan 2024 | 2,465.00 | 2,520.00 | 2,465.00 | 2,520.00 | 2,520.00 | 13,046 |
18 Jan 2024 | 2,505.00 | 2,505.00 | 2,460.00 | 2,465.00 | 2,465.00 | 11,890 |
17 Jan 2024 | 2,525.00 | 2,525.00 | 2,480.00 | 2,505.00 | 2,505.00 | 12,701 |
16 Jan 2024 | 2,540.00 | 2,560.00 | 2,515.00 | 2,515.00 | 2,515.00 | 13,852 |
15 Jan 2024 | 2,570.00 | 2,570.00 | 2,525.00 | 2,560.00 | 2,560.00 | 11,502 |
12 Jan 2024 | 2,535.00 | 2,570.00 | 2,510.00 | 2,570.00 | 2,570.00 | 11,645 |
11 Jan 2024 | 2,540.00 | 2,550.00 | 2,510.00 | 2,520.00 | 2,520.00 | 18,424 |
10 Jan 2024 | 2,555.00 | 2,555.00 | 2,515.00 | 2,540.00 | 2,540.00 | 18,914 |
09 Jan 2024 | 2,545.00 | 2,555.00 | 2,525.00 | 2,540.00 | 2,540.00 | 31,968 |
08 Jan 2024 | 2,555.00 | 2,560.00 | 2,530.00 | 2,530.00 | 2,530.00 | 21,380 |
05 Jan 2024 | 2,540.00 | 2,575.00 | 2,530.00 | 2,530.00 | 2,530.00 | 29,258 |
04 Jan 2024 | 2,605.00 | 2,650.00 | 2,530.00 | 2,540.00 | 2,540.00 | 44,640 |
03 Jan 2024 | 2,670.00 | 2,680.00 | 2,585.00 | 2,610.00 | 2,610.00 | 38,178 |
02 Jan 2024 | 2,750.00 | 2,750.00 | 2,660.00 | 2,670.00 | 2,670.00 | 36,724 |
28 Dec 2023 | 2,715.00 | 2,715.00 | 2,670.00 | 2,715.00 | 2,715.00 | 12,576 |
27 Dec 2023 | 2,655.00 | 2,745.00 | 2,655.00 | 2,715.00 | 2,715.00 | 22,402 |
27 Dec 2023 | 150 Dividend | |||||
26 Dec 2023 | 2,710.00 | 2,745.00 | 2,700.00 | 2,730.00 | 2,580.00 | 22,962 |
22 Dec 2023 | 2,740.00 | 2,740.00 | 2,690.00 | 2,715.00 | 2,565.82 | 14,167 |
21 Dec 2023 | 2,705.00 | 2,740.00 | 2,680.00 | 2,695.00 | 2,546.92 | 21,251 |
20 Dec 2023 | 2,675.00 | 2,710.00 | 2,660.00 | 2,705.00 | 2,556.37 | 20,293 |
19 Dec 2023 | 2,670.00 | 2,670.00 | 2,640.00 | 2,660.00 | 2,513.85 | 10,237 |
18 Dec 2023 | 2,655.00 | 2,660.00 | 2,645.00 | 2,655.00 | 2,509.12 | 7,696 |
15 Dec 2023 | 2,660.00 | 2,660.00 | 2,645.00 | 2,655.00 | 2,509.12 | 10,689 |
14 Dec 2023 | 2,650.00 | 2,675.00 | 2,650.00 | 2,660.00 | 2,513.85 | 8,975 |
13 Dec 2023 | 2,660.00 | 2,660.00 | 2,625.00 | 2,650.00 | 2,504.40 | 15,718 |
12 Dec 2023 | 2,655.00 | 2,665.00 | 2,635.00 | 2,660.00 | 2,513.85 | 9,208 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |