Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 3,180.00 | 3,245.00 | 3,165.00 | 3,245.00 | 3,245.00 | 71,000 |
09 May 2024 | 3,210.00 | 3,255.00 | 3,180.00 | 3,205.00 | 3,205.00 | 75,800 |
08 May 2024 | 3,235.00 | 3,245.00 | 3,200.00 | 3,210.00 | 3,210.00 | 84,700 |
07 May 2024 | 3,260.00 | 3,260.00 | 3,215.00 | 3,220.00 | 3,220.00 | 73,500 |
02 May 2024 | 3,170.00 | 3,205.00 | 3,125.00 | 3,190.00 | 3,190.00 | 41,700 |
01 May 2024 | 3,165.00 | 3,210.00 | 3,135.00 | 3,175.00 | 3,175.00 | 78,800 |
30 Apr 2024 | 3,205.00 | 3,220.00 | 3,160.00 | 3,175.00 | 3,175.00 | 99,600 |
26 Apr 2024 | 3,125.00 | 3,210.00 | 3,090.00 | 3,185.00 | 3,185.00 | 153,400 |
25 Apr 2024 | 3,065.00 | 3,125.00 | 3,040.00 | 3,045.00 | 3,045.00 | 78,500 |
24 Apr 2024 | 3,065.00 | 3,140.00 | 3,055.00 | 3,120.00 | 3,120.00 | 141,800 |
23 Apr 2024 | 3,110.00 | 3,110.00 | 3,015.00 | 3,025.00 | 3,025.00 | 116,400 |
22 Apr 2024 | 3,065.00 | 3,070.00 | 2,938.00 | 3,005.00 | 3,005.00 | 187,300 |
19 Apr 2024 | 3,110.00 | 3,150.00 | 2,971.00 | 3,040.00 | 3,040.00 | 246,500 |
18 Apr 2024 | 3,200.00 | 3,290.00 | 3,145.00 | 3,245.00 | 3,245.00 | 147,300 |
17 Apr 2024 | 3,340.00 | 3,360.00 | 3,230.00 | 3,255.00 | 3,255.00 | 147,300 |
16 Apr 2024 | 3,290.00 | 3,320.00 | 3,215.00 | 3,270.00 | 3,270.00 | 165,500 |
15 Apr 2024 | 3,300.00 | 3,350.00 | 3,275.00 | 3,340.00 | 3,340.00 | 144,000 |
12 Apr 2024 | 3,435.00 | 3,450.00 | 3,335.00 | 3,350.00 | 3,350.00 | 197,400 |
11 Apr 2024 | 3,360.00 | 3,430.00 | 3,300.00 | 3,390.00 | 3,390.00 | 215,600 |
10 Apr 2024 | 3,405.00 | 3,490.00 | 3,395.00 | 3,430.00 | 3,430.00 | 377,600 |
09 Apr 2024 | 3,100.00 | 3,365.00 | 3,100.00 | 3,365.00 | 3,365.00 | 352,400 |
08 Apr 2024 | 3,030.00 | 3,075.00 | 2,983.00 | 3,050.00 | 3,050.00 | 145,900 |
05 Apr 2024 | 2,980.00 | 3,015.00 | 2,942.00 | 2,987.00 | 2,987.00 | 180,300 |
04 Apr 2024 | 3,100.00 | 3,175.00 | 3,050.00 | 3,055.00 | 3,055.00 | 206,900 |
03 Apr 2024 | 3,045.00 | 3,080.00 | 2,962.00 | 3,035.00 | 3,035.00 | 196,300 |
02 Apr 2024 | 3,110.00 | 3,135.00 | 3,065.00 | 3,100.00 | 3,100.00 | 179,000 |
01 Apr 2024 | 3,180.00 | 3,220.00 | 3,080.00 | 3,105.00 | 3,105.00 | 223,800 |
29 Mar 2024 | 3,030.00 | 3,140.00 | 3,015.00 | 3,120.00 | 3,120.00 | 169,400 |
28 Mar 2024 | 2,870.00 | 3,025.00 | 2,857.00 | 3,015.00 | 3,015.00 | 241,500 |
27 Mar 2024 | 2,888.00 | 2,902.00 | 2,863.00 | 2,865.00 | 2,865.00 | 132,700 |
26 Mar 2024 | 2,800.00 | 2,877.00 | 2,773.00 | 2,868.00 | 2,868.00 | 159,700 |
25 Mar 2024 | 2,769.00 | 2,870.00 | 2,769.00 | 2,801.00 | 2,801.00 | 219,000 |
22 Mar 2024 | 2,735.00 | 2,770.00 | 2,723.00 | 2,738.00 | 2,738.00 | 197,800 |
21 Mar 2024 | 2,720.00 | 2,736.00 | 2,666.00 | 2,704.00 | 2,704.00 | 165,700 |
19 Mar 2024 | 2,669.00 | 2,683.00 | 2,624.00 | 2,671.00 | 2,671.00 | 192,700 |
18 Mar 2024 | 2,661.00 | 2,719.00 | 2,642.00 | 2,692.00 | 2,692.00 | 133,400 |
15 Mar 2024 | 2,631.00 | 2,650.00 | 2,607.00 | 2,628.00 | 2,628.00 | 130,500 |
14 Mar 2024 | 2,690.00 | 2,701.00 | 2,630.00 | 2,672.00 | 2,672.00 | 130,600 |
13 Mar 2024 | 2,774.00 | 2,784.00 | 2,665.00 | 2,706.00 | 2,706.00 | 191,400 |
12 Mar 2024 | 2,789.00 | 2,815.00 | 2,729.00 | 2,755.00 | 2,755.00 | 116,300 |
11 Mar 2024 | 2,849.00 | 2,899.00 | 2,794.00 | 2,824.00 | 2,824.00 | 217,600 |
08 Mar 2024 | 2,880.00 | 2,965.00 | 2,877.00 | 2,961.00 | 2,961.00 | 180,800 |
07 Mar 2024 | 2,977.00 | 2,985.00 | 2,886.00 | 2,902.00 | 2,902.00 | 169,900 |
06 Mar 2024 | 2,870.00 | 2,909.00 | 2,850.00 | 2,894.00 | 2,894.00 | 122,400 |
05 Mar 2024 | 2,937.00 | 2,953.00 | 2,850.00 | 2,947.00 | 2,947.00 | 222,200 |
04 Mar 2024 | 2,926.00 | 2,974.00 | 2,909.00 | 2,938.00 | 2,938.00 | 354,700 |
01 Mar 2024 | 2,780.00 | 2,821.00 | 2,769.00 | 2,797.00 | 2,797.00 | 148,900 |
29 Feb 2024 | 2,710.00 | 2,733.00 | 2,653.00 | 2,725.00 | 2,725.00 | 152,600 |
28 Feb 2024 | 2,770.00 | 2,790.00 | 2,718.00 | 2,723.00 | 2,723.00 | 204,100 |
27 Feb 2024 | 2,842.00 | 2,885.00 | 2,777.00 | 2,820.00 | 2,820.00 | 180,100 |
26 Feb 2024 | 2,739.00 | 2,851.00 | 2,727.00 | 2,822.00 | 2,822.00 | 240,300 |
22 Feb 2024 | 2,713.00 | 2,732.00 | 2,665.00 | 2,713.00 | 2,713.00 | 194,000 |
21 Feb 2024 | 2,655.00 | 2,703.00 | 2,635.00 | 2,637.00 | 2,637.00 | 155,400 |
20 Feb 2024 | 2,606.00 | 2,689.00 | 2,600.00 | 2,651.00 | 2,651.00 | 198,500 |
19 Feb 2024 | 2,635.00 | 2,652.00 | 2,570.00 | 2,591.00 | 2,591.00 | 168,400 |
16 Feb 2024 | 2,670.00 | 2,687.00 | 2,607.00 | 2,639.00 | 2,639.00 | 221,200 |
15 Feb 2024 | 2,647.00 | 2,694.00 | 2,583.00 | 2,647.00 | 2,647.00 | 319,200 |
14 Feb 2024 | 2,748.00 | 2,753.00 | 2,573.00 | 2,618.00 | 2,618.00 | 730,700 |
13 Feb 2024 | 2,880.00 | 2,914.00 | 2,804.00 | 2,902.00 | 2,902.00 | 265,100 |
09 Feb 2024 | 2,880.00 | 2,926.00 | 2,846.00 | 2,850.00 | 2,850.00 | 174,400 |
08 Feb 2024 | 2,805.00 | 2,868.00 | 2,788.00 | 2,852.00 | 2,852.00 | 227,200 |
07 Feb 2024 | 2,825.00 | 2,847.00 | 2,789.00 | 2,802.00 | 2,802.00 | 143,900 |
06 Feb 2024 | 2,881.00 | 2,891.00 | 2,852.00 | 2,853.00 | 2,853.00 | 123,300 |
05 Feb 2024 | 2,924.00 | 2,943.00 | 2,859.00 | 2,886.00 | 2,886.00 | 181,000 |
02 Feb 2024 | 2,900.00 | 2,954.00 | 2,895.00 | 2,924.00 | 2,924.00 | 146,000 |
01 Feb 2024 | 2,887.00 | 2,933.00 | 2,867.00 | 2,883.00 | 2,883.00 | 186,500 |
31 Jan 2024 | 2,904.00 | 2,925.00 | 2,874.00 | 2,900.00 | 2,900.00 | 225,600 |
30 Jan 2024 | 2,969.00 | 2,992.00 | 2,940.00 | 2,953.00 | 2,953.00 | 135,900 |
29 Jan 2024 | 2,970.00 | 3,000.00 | 2,959.00 | 2,959.00 | 2,959.00 | 58,000 |
26 Jan 2024 | 3,025.00 | 3,050.00 | 2,976.00 | 2,991.00 | 2,991.00 | 147,600 |
25 Jan 2024 | 3,055.00 | 3,105.00 | 3,020.00 | 3,095.00 | 3,095.00 | 84,200 |
24 Jan 2024 | 3,070.00 | 3,095.00 | 3,040.00 | 3,070.00 | 3,070.00 | 116,300 |
23 Jan 2024 | 3,200.00 | 3,230.00 | 3,110.00 | 3,120.00 | 3,120.00 | 202,600 |
22 Jan 2024 | 3,105.00 | 3,170.00 | 3,075.00 | 3,155.00 | 3,155.00 | 275,900 |
19 Jan 2024 | 2,935.00 | 3,090.00 | 2,927.00 | 3,045.00 | 3,045.00 | 218,300 |
18 Jan 2024 | 2,900.00 | 2,917.00 | 2,838.00 | 2,848.00 | 2,848.00 | 233,700 |
17 Jan 2024 | 3,030.00 | 3,050.00 | 2,909.00 | 2,909.00 | 2,909.00 | 157,400 |
16 Jan 2024 | 3,010.00 | 3,135.00 | 2,991.00 | 2,997.00 | 2,997.00 | 170,000 |
15 Jan 2024 | 3,010.00 | 3,065.00 | 2,991.00 | 3,040.00 | 3,040.00 | 64,800 |
12 Jan 2024 | 2,980.00 | 3,015.00 | 2,920.00 | 2,997.00 | 2,997.00 | 175,700 |
11 Jan 2024 | 3,035.00 | 3,045.00 | 2,980.00 | 2,996.00 | 2,996.00 | 137,400 |
10 Jan 2024 | 3,085.00 | 3,100.00 | 3,010.00 | 3,010.00 | 3,010.00 | 178,900 |
09 Jan 2024 | 3,000.00 | 3,065.00 | 3,000.00 | 3,035.00 | 3,035.00 | 200,200 |
05 Jan 2024 | 3,005.00 | 3,015.00 | 2,952.00 | 2,952.00 | 2,952.00 | 160,300 |
04 Jan 2024 | 2,895.00 | 3,010.00 | 2,877.00 | 2,996.00 | 2,996.00 | 249,000 |
29 Dec 2023 | 2,980.00 | 2,990.00 | 2,941.00 | 2,989.00 | 2,989.00 | 110,400 |
28 Dec 2023 | 2,965.00 | 2,994.00 | 2,921.00 | 2,982.00 | 2,982.00 | 124,800 |
28 Dec 2023 | 30 Dividend | |||||
27 Dec 2023 | 2,998.00 | 3,000.00 | 2,938.00 | 2,995.00 | 2,965.00 | 176,600 |
26 Dec 2023 | 2,947.00 | 3,035.00 | 2,940.00 | 2,970.00 | 2,940.25 | 186,700 |
25 Dec 2023 | 3,040.00 | 3,065.00 | 2,945.00 | 2,966.00 | 2,936.29 | 285,100 |
22 Dec 2023 | 3,000.00 | 3,015.00 | 2,967.00 | 2,987.00 | 2,957.08 | 195,400 |
21 Dec 2023 | 2,935.00 | 2,976.00 | 2,917.00 | 2,952.00 | 2,922.43 | 224,700 |
20 Dec 2023 | 2,951.00 | 3,005.00 | 2,932.00 | 3,005.00 | 2,974.90 | 248,100 |
19 Dec 2023 | 2,860.00 | 2,912.00 | 2,844.00 | 2,912.00 | 2,882.83 | 151,300 |
18 Dec 2023 | 2,839.00 | 2,874.00 | 2,815.00 | 2,855.00 | 2,826.40 | 135,100 |
15 Dec 2023 | 2,830.00 | 2,917.00 | 2,830.00 | 2,854.00 | 2,825.41 | 213,300 |
14 Dec 2023 | 2,781.00 | 2,843.00 | 2,776.00 | 2,829.00 | 2,800.66 | 223,500 |
13 Dec 2023 | 2,740.00 | 2,820.00 | 2,740.00 | 2,774.00 | 2,746.21 | 238,300 |
12 Dec 2023 | 2,747.00 | 2,788.00 | 2,725.00 | 2,733.00 | 2,705.62 | 200,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |