Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2,573.00 | 2,588.00 | 2,567.00 | 2,576.00 | 2,576.00 | 128,300 |
09 May 2024 | 2,579.00 | 2,586.00 | 2,564.00 | 2,573.00 | 2,573.00 | 134,200 |
08 May 2024 | 2,593.00 | 2,611.00 | 2,575.00 | 2,575.00 | 2,575.00 | 245,200 |
07 May 2024 | 2,600.00 | 2,609.00 | 2,593.00 | 2,593.00 | 2,593.00 | 131,500 |
02 May 2024 | 2,610.00 | 2,615.00 | 2,592.00 | 2,597.00 | 2,597.00 | 118,800 |
01 May 2024 | 2,596.00 | 2,610.00 | 2,590.00 | 2,601.00 | 2,601.00 | 135,700 |
30 Apr 2024 | 2,606.00 | 2,610.00 | 2,579.00 | 2,592.00 | 2,592.00 | 236,700 |
26 Apr 2024 | 2,583.00 | 2,615.00 | 2,572.00 | 2,606.00 | 2,606.00 | 257,800 |
25 Apr 2024 | 2,578.00 | 2,583.00 | 2,550.00 | 2,569.00 | 2,569.00 | 287,100 |
24 Apr 2024 | 2,584.00 | 2,588.00 | 2,569.00 | 2,578.00 | 2,578.00 | 231,600 |
23 Apr 2024 | 2,608.00 | 2,610.00 | 2,581.00 | 2,581.00 | 2,581.00 | 265,500 |
22 Apr 2024 | 2,550.00 | 2,581.00 | 2,541.00 | 2,576.00 | 2,576.00 | 228,900 |
19 Apr 2024 | 2,567.00 | 2,569.00 | 2,511.00 | 2,533.00 | 2,533.00 | 347,100 |
18 Apr 2024 | 2,530.00 | 2,573.00 | 2,528.00 | 2,567.00 | 2,567.00 | 232,900 |
17 Apr 2024 | 2,564.00 | 2,572.00 | 2,532.00 | 2,534.00 | 2,534.00 | 348,400 |
16 Apr 2024 | 2,600.00 | 2,600.00 | 2,560.00 | 2,560.00 | 2,560.00 | 416,000 |
15 Apr 2024 | 2,631.00 | 2,645.00 | 2,597.00 | 2,612.00 | 2,612.00 | 522,700 |
12 Apr 2024 | 2,624.00 | 2,645.00 | 2,616.00 | 2,636.00 | 2,636.00 | 450,800 |
11 Apr 2024 | 2,672.00 | 2,688.00 | 2,624.00 | 2,624.00 | 2,624.00 | 878,500 |
10 Apr 2024 | 2,730.00 | 2,730.00 | 2,690.00 | 2,692.00 | 2,692.00 | 310,200 |
09 Apr 2024 | 2,720.00 | 2,733.00 | 2,703.00 | 2,703.00 | 2,703.00 | 176,900 |
08 Apr 2024 | 2,700.00 | 2,719.00 | 2,696.00 | 2,710.00 | 2,710.00 | 161,300 |
05 Apr 2024 | 2,671.00 | 2,694.00 | 2,668.00 | 2,692.00 | 2,692.00 | 222,100 |
04 Apr 2024 | 2,685.00 | 2,688.00 | 2,660.00 | 2,675.00 | 2,675.00 | 194,000 |
03 Apr 2024 | 2,670.00 | 2,691.00 | 2,662.00 | 2,681.00 | 2,681.00 | 180,500 |
02 Apr 2024 | 2,711.00 | 2,711.00 | 2,666.00 | 2,673.00 | 2,673.00 | 224,100 |
01 Apr 2024 | 2,732.00 | 2,732.00 | 2,706.00 | 2,710.00 | 2,710.00 | 151,200 |
29 Mar 2024 | 2,709.00 | 2,734.00 | 2,709.00 | 2,733.00 | 2,733.00 | 105,900 |
28 Mar 2024 | 2,735.00 | 2,738.00 | 2,692.00 | 2,694.00 | 2,694.00 | 260,900 |
27 Mar 2024 | 2,726.00 | 2,747.00 | 2,721.00 | 2,746.00 | 2,746.00 | 222,300 |
26 Mar 2024 | 2,730.00 | 2,734.00 | 2,698.00 | 2,718.00 | 2,718.00 | 193,000 |
25 Mar 2024 | 2,752.00 | 2,761.00 | 2,738.00 | 2,738.00 | 2,738.00 | 190,700 |
22 Mar 2024 | 2,756.00 | 2,772.00 | 2,753.00 | 2,772.00 | 2,772.00 | 426,500 |
21 Mar 2024 | 2,748.00 | 2,755.00 | 2,733.00 | 2,740.00 | 2,740.00 | 257,100 |
19 Mar 2024 | 2,734.00 | 2,744.00 | 2,727.00 | 2,739.00 | 2,739.00 | 175,500 |
18 Mar 2024 | 2,730.00 | 2,732.00 | 2,719.00 | 2,726.00 | 2,726.00 | 120,100 |
15 Mar 2024 | 2,727.00 | 2,731.00 | 2,710.00 | 2,726.00 | 2,726.00 | 165,100 |
14 Mar 2024 | 2,709.00 | 2,723.00 | 2,694.00 | 2,723.00 | 2,723.00 | 147,300 |
13 Mar 2024 | 2,714.00 | 2,719.00 | 2,689.00 | 2,701.00 | 2,701.00 | 134,900 |
12 Mar 2024 | 2,685.00 | 2,709.00 | 2,659.00 | 2,709.00 | 2,709.00 | 220,900 |
11 Mar 2024 | 2,702.00 | 2,708.00 | 2,653.00 | 2,675.00 | 2,675.00 | 198,000 |
08 Mar 2024 | 2,707.00 | 2,713.00 | 2,681.00 | 2,699.00 | 2,699.00 | 252,200 |
07 Mar 2024 | 2,699.00 | 2,730.00 | 2,698.00 | 2,729.00 | 2,729.00 | 252,900 |
06 Mar 2024 | 2,685.00 | 2,704.00 | 2,680.00 | 2,694.00 | 2,694.00 | 193,300 |
05 Mar 2024 | 2,666.00 | 2,691.00 | 2,649.00 | 2,683.00 | 2,683.00 | 241,700 |
04 Mar 2024 | 2,695.00 | 2,699.00 | 2,664.00 | 2,671.00 | 2,671.00 | 395,700 |
01 Mar 2024 | 2,725.00 | 2,737.00 | 2,694.00 | 2,700.00 | 2,700.00 | 395,700 |
29 Feb 2024 | 2,739.00 | 2,758.00 | 2,721.00 | 2,729.00 | 2,729.00 | 351,900 |
28 Feb 2024 | 2,699.00 | 2,729.00 | 2,696.00 | 2,721.00 | 2,721.00 | 561,600 |
28 Feb 2024 | 27 Dividend | |||||
27 Feb 2024 | 2,756.00 | 2,756.00 | 2,727.00 | 2,733.00 | 2,706.00 | 1,175,300 |
26 Feb 2024 | 2,750.00 | 2,765.00 | 2,745.00 | 2,756.00 | 2,728.77 | 601,100 |
22 Feb 2024 | 2,738.00 | 2,749.00 | 2,734.00 | 2,748.00 | 2,720.85 | 453,700 |
21 Feb 2024 | 2,756.00 | 2,759.00 | 2,728.00 | 2,737.00 | 2,709.96 | 566,300 |
20 Feb 2024 | 2,785.00 | 2,787.00 | 2,738.00 | 2,749.00 | 2,721.84 | 453,400 |
19 Feb 2024 | 2,738.00 | 2,768.00 | 2,725.00 | 2,762.00 | 2,734.71 | 388,300 |
16 Feb 2024 | 2,730.00 | 2,739.00 | 2,717.00 | 2,728.00 | 2,701.05 | 294,200 |
15 Feb 2024 | 2,753.00 | 2,753.00 | 2,714.00 | 2,714.00 | 2,687.19 | 405,100 |
14 Feb 2024 | 2,764.00 | 2,768.00 | 2,728.00 | 2,737.00 | 2,709.96 | 408,600 |
13 Feb 2024 | 2,779.00 | 2,787.00 | 2,748.00 | 2,764.00 | 2,736.69 | 436,100 |
09 Feb 2024 | 2,755.00 | 2,792.00 | 2,754.00 | 2,774.00 | 2,746.59 | 266,100 |
08 Feb 2024 | 2,770.00 | 2,772.00 | 2,742.00 | 2,761.00 | 2,733.72 | 338,500 |
07 Feb 2024 | 2,777.00 | 2,781.00 | 2,755.00 | 2,767.00 | 2,739.66 | 356,300 |
06 Feb 2024 | 2,805.00 | 2,805.00 | 2,777.00 | 2,777.00 | 2,749.57 | 392,500 |
05 Feb 2024 | 2,854.00 | 2,855.00 | 2,808.00 | 2,811.00 | 2,783.23 | 434,100 |
02 Feb 2024 | 2,844.00 | 2,860.00 | 2,838.00 | 2,854.00 | 2,825.80 | 239,600 |
01 Feb 2024 | 2,825.00 | 2,835.00 | 2,813.00 | 2,834.00 | 2,806.00 | 210,200 |
31 Jan 2024 | 2,820.00 | 2,831.00 | 2,812.00 | 2,831.00 | 2,803.03 | 165,600 |
30 Jan 2024 | 2,810.00 | 2,826.00 | 2,798.00 | 2,822.00 | 2,794.12 | 301,600 |
29 Jan 2024 | 2,785.00 | 2,793.00 | 2,781.00 | 2,792.00 | 2,764.42 | 140,200 |
26 Jan 2024 | 2,817.00 | 2,824.00 | 2,781.00 | 2,781.00 | 2,753.53 | 232,200 |
25 Jan 2024 | 2,781.00 | 2,791.00 | 2,778.00 | 2,782.00 | 2,754.52 | 175,500 |
24 Jan 2024 | 2,789.00 | 2,790.00 | 2,767.00 | 2,771.00 | 2,743.62 | 336,200 |
23 Jan 2024 | 2,836.00 | 2,841.00 | 2,800.00 | 2,807.00 | 2,779.27 | 308,300 |
22 Jan 2024 | 2,832.00 | 2,840.00 | 2,813.00 | 2,840.00 | 2,811.94 | 196,000 |
19 Jan 2024 | 2,836.00 | 2,841.00 | 2,808.00 | 2,823.00 | 2,795.11 | 214,700 |
18 Jan 2024 | 2,850.00 | 2,850.00 | 2,820.00 | 2,824.00 | 2,796.10 | 200,000 |
17 Jan 2024 | 2,768.00 | 2,850.00 | 2,757.00 | 2,826.00 | 2,798.08 | 478,600 |
16 Jan 2024 | 2,795.00 | 2,801.00 | 2,755.00 | 2,757.00 | 2,729.76 | 449,400 |
15 Jan 2024 | 2,805.00 | 2,814.00 | 2,783.00 | 2,790.00 | 2,762.44 | 133,900 |
12 Jan 2024 | 2,810.00 | 2,814.00 | 2,784.00 | 2,802.00 | 2,774.32 | 265,400 |
11 Jan 2024 | 2,814.00 | 2,825.00 | 2,796.00 | 2,803.00 | 2,775.31 | 303,600 |
10 Jan 2024 | 2,805.00 | 2,814.00 | 2,796.00 | 2,809.00 | 2,781.25 | 212,200 |
09 Jan 2024 | 2,789.00 | 2,810.00 | 2,781.00 | 2,808.00 | 2,780.26 | 251,400 |
05 Jan 2024 | 2,767.00 | 2,786.00 | 2,763.00 | 2,778.00 | 2,750.56 | 147,200 |
04 Jan 2024 | 2,745.00 | 2,759.00 | 2,717.00 | 2,757.00 | 2,729.76 | 165,900 |
29 Dec 2023 | 2,756.00 | 2,760.00 | 2,736.00 | 2,745.00 | 2,717.88 | 151,800 |
28 Dec 2023 | 2,738.00 | 2,750.00 | 2,726.00 | 2,748.00 | 2,720.85 | 154,000 |
27 Dec 2023 | 2,713.00 | 2,738.00 | 2,706.00 | 2,733.00 | 2,706.00 | 187,000 |
26 Dec 2023 | 2,719.00 | 2,719.00 | 2,699.00 | 2,710.00 | 2,683.23 | 140,800 |
25 Dec 2023 | 2,700.00 | 2,719.00 | 2,699.00 | 2,709.00 | 2,682.24 | 111,900 |
22 Dec 2023 | 2,678.00 | 2,698.00 | 2,678.00 | 2,689.00 | 2,662.43 | 87,400 |
21 Dec 2023 | 2,685.00 | 2,687.00 | 2,670.00 | 2,677.00 | 2,650.55 | 95,800 |
20 Dec 2023 | 2,695.00 | 2,702.00 | 2,688.00 | 2,690.00 | 2,663.42 | 127,100 |
19 Dec 2023 | 2,694.00 | 2,694.00 | 2,673.00 | 2,690.00 | 2,663.42 | 140,700 |
18 Dec 2023 | 2,675.00 | 2,697.00 | 2,666.00 | 2,694.00 | 2,667.39 | 121,500 |
15 Dec 2023 | 2,710.00 | 2,710.00 | 2,673.00 | 2,688.00 | 2,661.44 | 207,200 |
14 Dec 2023 | 2,736.00 | 2,738.00 | 2,694.00 | 2,699.00 | 2,672.34 | 169,100 |
13 Dec 2023 | 2,723.00 | 2,740.00 | 2,723.00 | 2,730.00 | 2,703.03 | 97,000 |
12 Dec 2023 | 2,743.00 | 2,748.00 | 2,721.00 | 2,723.00 | 2,696.10 | 92,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |