Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,000.00 | 2,000.00 | 1,982.00 | 1,991.00 | 1,991.00 | 25,000 |
01 May 2024 | 1,985.00 | 1,999.00 | 1,985.00 | 1,999.00 | 1,999.00 | 16,300 |
30 Apr 2024 | 1,973.00 | 1,984.00 | 1,962.00 | 1,984.00 | 1,984.00 | 17,500 |
26 Apr 2024 | 1,962.00 | 1,970.00 | 1,949.00 | 1,970.00 | 1,970.00 | 27,500 |
25 Apr 2024 | 1,962.00 | 1,968.00 | 1,955.00 | 1,958.00 | 1,958.00 | 20,000 |
24 Apr 2024 | 1,975.00 | 1,976.00 | 1,959.00 | 1,963.00 | 1,963.00 | 27,800 |
23 Apr 2024 | 1,971.00 | 1,981.00 | 1,971.00 | 1,975.00 | 1,975.00 | 16,400 |
22 Apr 2024 | 1,947.00 | 1,977.00 | 1,947.00 | 1,971.00 | 1,971.00 | 26,100 |
19 Apr 2024 | 1,955.00 | 1,959.00 | 1,928.00 | 1,944.00 | 1,944.00 | 34,700 |
18 Apr 2024 | 1,937.00 | 1,966.00 | 1,937.00 | 1,950.00 | 1,950.00 | 24,500 |
17 Apr 2024 | 1,962.00 | 1,962.00 | 1,931.00 | 1,931.00 | 1,931.00 | 59,800 |
16 Apr 2024 | 1,978.00 | 1,978.00 | 1,961.00 | 1,961.00 | 1,961.00 | 45,200 |
15 Apr 2024 | 1,978.00 | 1,993.00 | 1,969.00 | 1,986.00 | 1,986.00 | 44,000 |
12 Apr 2024 | 2,010.00 | 2,044.00 | 1,980.00 | 1,983.00 | 1,983.00 | 105,500 |
11 Apr 2024 | 2,042.00 | 2,042.00 | 2,004.00 | 2,004.00 | 2,004.00 | 45,000 |
10 Apr 2024 | 2,035.00 | 2,046.00 | 2,035.00 | 2,042.00 | 2,042.00 | 15,000 |
09 Apr 2024 | 2,036.00 | 2,039.00 | 2,028.00 | 2,034.00 | 2,034.00 | 11,500 |
08 Apr 2024 | 2,017.00 | 2,035.00 | 2,016.00 | 2,031.00 | 2,031.00 | 22,700 |
05 Apr 2024 | 2,007.00 | 2,020.00 | 2,006.00 | 2,020.00 | 2,020.00 | 18,400 |
04 Apr 2024 | 2,020.00 | 2,020.00 | 2,001.00 | 2,011.00 | 2,011.00 | 26,100 |
03 Apr 2024 | 2,014.00 | 2,025.00 | 2,008.00 | 2,020.00 | 2,020.00 | 23,300 |
02 Apr 2024 | 2,044.00 | 2,044.00 | 2,007.00 | 2,013.00 | 2,013.00 | 31,700 |
01 Apr 2024 | 2,049.00 | 2,051.00 | 2,034.00 | 2,044.00 | 2,044.00 | 19,800 |
29 Mar 2024 | 2,021.00 | 2,037.00 | 2,021.00 | 2,036.00 | 2,036.00 | 12,300 |
28 Mar 2024 | 2,026.00 | 2,035.00 | 2,011.00 | 2,019.00 | 2,019.00 | 23,800 |
27 Mar 2024 | 2,020.00 | 2,031.00 | 2,020.00 | 2,026.00 | 2,026.00 | 28,400 |
26 Mar 2024 | 2,022.00 | 2,023.00 | 2,005.00 | 2,020.00 | 2,020.00 | 26,100 |
25 Mar 2024 | 2,030.00 | 2,037.00 | 2,020.00 | 2,022.00 | 2,022.00 | 24,200 |
22 Mar 2024 | 2,020.00 | 2,035.00 | 2,019.00 | 2,024.00 | 2,024.00 | 26,500 |
21 Mar 2024 | 2,040.00 | 2,040.00 | 2,017.00 | 2,018.00 | 2,018.00 | 25,800 |
19 Mar 2024 | 2,025.00 | 2,038.00 | 2,013.00 | 2,032.00 | 2,032.00 | 25,300 |
18 Mar 2024 | 2,040.00 | 2,040.00 | 2,018.00 | 2,021.00 | 2,021.00 | 22,700 |
15 Mar 2024 | 2,024.00 | 2,039.00 | 2,018.00 | 2,029.00 | 2,029.00 | 23,100 |
14 Mar 2024 | 2,027.00 | 2,035.00 | 2,022.00 | 2,030.00 | 2,030.00 | 23,000 |
13 Mar 2024 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 23,700 |
12 Mar 2024 | 2,023.00 | 2,039.00 | 2,002.00 | 2,037.00 | 2,037.00 | 25,900 |
11 Mar 2024 | 2,031.00 | 2,031.00 | 2,006.00 | 2,022.00 | 2,022.00 | 34,300 |
08 Mar 2024 | 2,039.00 | 2,045.00 | 2,025.00 | 2,030.00 | 2,030.00 | 35,700 |
07 Mar 2024 | 2,041.00 | 2,044.00 | 2,032.00 | 2,039.00 | 2,039.00 | 30,000 |
06 Mar 2024 | 2,021.00 | 2,042.00 | 2,020.00 | 2,038.00 | 2,038.00 | 40,400 |
05 Mar 2024 | 2,020.00 | 2,048.00 | 2,000.00 | 2,030.00 | 2,030.00 | 51,500 |
04 Mar 2024 | 2,013.00 | 2,034.00 | 2,006.00 | 2,013.00 | 2,013.00 | 64,600 |
01 Mar 2024 | 2,047.00 | 2,047.00 | 2,011.00 | 2,013.00 | 2,013.00 | 77,900 |
29 Feb 2024 | 2,090.00 | 2,090.00 | 2,049.00 | 2,050.00 | 2,050.00 | 62,300 |
28 Feb 2024 | 2,067.00 | 2,097.00 | 2,064.00 | 2,089.00 | 2,089.00 | 256,700 |
28 Feb 2024 | 5 Dividend | |||||
27 Feb 2024 | 2,111.00 | 2,115.00 | 2,095.00 | 2,095.00 | 2,090.00 | 553,600 |
26 Feb 2024 | 2,119.00 | 2,128.00 | 2,110.00 | 2,112.00 | 2,106.96 | 149,400 |
22 Feb 2024 | 2,120.00 | 2,126.00 | 2,112.00 | 2,119.00 | 2,113.94 | 65,800 |
21 Feb 2024 | 2,130.00 | 2,136.00 | 2,116.00 | 2,123.00 | 2,117.93 | 48,000 |
20 Feb 2024 | 2,128.00 | 2,139.00 | 2,128.00 | 2,137.00 | 2,131.90 | 34,100 |
19 Feb 2024 | 2,111.00 | 2,133.00 | 2,111.00 | 2,132.00 | 2,126.91 | 42,300 |
16 Feb 2024 | 2,097.00 | 2,119.00 | 2,089.00 | 2,111.00 | 2,105.96 | 51,300 |
15 Feb 2024 | 2,115.00 | 2,116.00 | 2,088.00 | 2,088.00 | 2,083.02 | 64,500 |
14 Feb 2024 | 2,140.00 | 2,140.00 | 2,114.00 | 2,122.00 | 2,116.94 | 62,300 |
13 Feb 2024 | 2,156.00 | 2,156.00 | 2,139.00 | 2,142.00 | 2,136.89 | 46,500 |
09 Feb 2024 | 2,122.00 | 2,155.00 | 2,122.00 | 2,144.00 | 2,138.88 | 46,000 |
08 Feb 2024 | 2,134.00 | 2,134.00 | 2,116.00 | 2,128.00 | 2,122.92 | 45,200 |
07 Feb 2024 | 2,140.00 | 2,149.00 | 2,125.00 | 2,137.00 | 2,131.90 | 40,900 |
06 Feb 2024 | 2,157.00 | 2,157.00 | 2,140.00 | 2,140.00 | 2,134.89 | 45,600 |
05 Feb 2024 | 2,147.00 | 2,160.00 | 2,142.00 | 2,160.00 | 2,154.84 | 57,400 |
02 Feb 2024 | 2,135.00 | 2,143.00 | 2,126.00 | 2,136.00 | 2,130.90 | 40,100 |
01 Feb 2024 | 2,127.00 | 2,140.00 | 2,125.00 | 2,138.00 | 2,132.90 | 42,500 |
31 Jan 2024 | 2,120.00 | 2,133.00 | 2,114.00 | 2,133.00 | 2,127.91 | 33,100 |
30 Jan 2024 | 2,125.00 | 2,130.00 | 2,118.00 | 2,121.00 | 2,115.94 | 32,000 |
29 Jan 2024 | 2,107.00 | 2,131.00 | 2,107.00 | 2,125.00 | 2,119.93 | 39,900 |
26 Jan 2024 | 2,105.00 | 2,120.00 | 2,101.00 | 2,101.00 | 2,095.99 | 34,600 |
25 Jan 2024 | 2,080.00 | 2,105.00 | 2,075.00 | 2,102.00 | 2,096.98 | 27,800 |
24 Jan 2024 | 2,092.00 | 2,095.00 | 2,061.00 | 2,077.00 | 2,072.04 | 63,900 |
23 Jan 2024 | 2,111.00 | 2,119.00 | 2,089.00 | 2,090.00 | 2,085.01 | 62,700 |
22 Jan 2024 | 2,110.00 | 2,118.00 | 2,105.00 | 2,112.00 | 2,106.96 | 35,700 |
19 Jan 2024 | 2,113.00 | 2,116.00 | 2,102.00 | 2,104.00 | 2,098.98 | 30,000 |
18 Jan 2024 | 2,117.00 | 2,117.00 | 2,106.00 | 2,112.00 | 2,106.96 | 18,900 |
17 Jan 2024 | 2,105.00 | 2,119.00 | 2,102.00 | 2,104.00 | 2,098.98 | 39,400 |
16 Jan 2024 | 2,104.00 | 2,133.00 | 2,098.00 | 2,101.00 | 2,095.99 | 34,800 |
15 Jan 2024 | 2,104.00 | 2,120.00 | 2,098.00 | 2,119.00 | 2,113.94 | 12,700 |
12 Jan 2024 | 2,134.00 | 2,150.00 | 2,090.00 | 2,103.00 | 2,097.98 | 82,000 |
11 Jan 2024 | 2,130.00 | 2,142.00 | 2,105.00 | 2,130.00 | 2,124.92 | 93,200 |
10 Jan 2024 | 2,143.00 | 2,167.00 | 2,135.00 | 2,151.00 | 2,145.87 | 89,000 |
09 Jan 2024 | 2,130.00 | 2,153.00 | 2,127.00 | 2,141.00 | 2,135.89 | 72,900 |
05 Jan 2024 | 2,121.00 | 2,134.00 | 2,112.00 | 2,112.00 | 2,106.96 | 58,700 |
04 Jan 2024 | 2,117.00 | 2,118.00 | 2,085.00 | 2,116.00 | 2,110.95 | 80,300 |
29 Dec 2023 | 2,115.00 | 2,116.00 | 2,098.00 | 2,101.00 | 2,095.99 | 101,400 |
28 Dec 2023 | 2,093.00 | 2,113.00 | 2,081.00 | 2,113.00 | 2,107.96 | 138,100 |
27 Dec 2023 | 2,083.00 | 2,092.00 | 2,077.00 | 2,091.00 | 2,086.01 | 77,400 |
26 Dec 2023 | 2,109.00 | 2,116.00 | 2,078.00 | 2,078.00 | 2,073.04 | 59,200 |
25 Dec 2023 | 2,070.00 | 2,099.00 | 2,068.00 | 2,097.00 | 2,092.00 | 63,100 |
22 Dec 2023 | 2,060.00 | 2,070.00 | 2,054.00 | 2,061.00 | 2,056.08 | 54,600 |
21 Dec 2023 | 2,056.00 | 2,069.00 | 2,052.00 | 2,060.00 | 2,055.08 | 30,000 |
20 Dec 2023 | 2,048.00 | 2,062.00 | 2,048.00 | 2,060.00 | 2,055.08 | 33,900 |
19 Dec 2023 | 2,058.00 | 2,059.00 | 2,032.00 | 2,045.00 | 2,040.12 | 35,700 |
18 Dec 2023 | 2,032.00 | 2,050.00 | 2,032.00 | 2,050.00 | 2,045.11 | 37,200 |
15 Dec 2023 | 2,055.00 | 2,057.00 | 2,041.00 | 2,054.00 | 2,049.10 | 40,000 |
14 Dec 2023 | 2,079.00 | 2,082.00 | 2,046.00 | 2,058.00 | 2,053.09 | 34,500 |
13 Dec 2023 | 2,074.00 | 2,083.00 | 2,065.00 | 2,076.00 | 2,071.05 | 22,800 |
12 Dec 2023 | 2,082.00 | 2,091.00 | 2,073.00 | 2,079.00 | 2,074.04 | 33,900 |
11 Dec 2023 | 2,070.00 | 2,084.00 | 2,063.00 | 2,083.00 | 2,078.03 | 42,600 |
08 Dec 2023 | 2,079.00 | 2,088.00 | 2,060.00 | 2,068.00 | 2,063.06 | 57,700 |
07 Dec 2023 | 2,063.00 | 2,078.00 | 2,061.00 | 2,073.00 | 2,068.05 | 64,900 |
06 Dec 2023 | 2,038.00 | 2,071.00 | 2,038.00 | 2,066.00 | 2,061.07 | 47,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |