Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2,792.00 | 2,829.00 | 2,792.00 | 2,829.00 | 2,829.00 | 1,900 |
07 May 2024 | 2,823.00 | 2,823.00 | 2,800.00 | 2,822.00 | 2,822.00 | 700 |
02 May 2024 | 2,780.00 | 2,829.00 | 2,780.00 | 2,823.00 | 2,823.00 | 1,900 |
01 May 2024 | 2,761.00 | 2,854.00 | 2,761.00 | 2,780.00 | 2,780.00 | 1,700 |
30 Apr 2024 | 2,860.00 | 2,860.00 | 2,802.00 | 2,838.00 | 2,838.00 | 2,400 |
26 Apr 2024 | 2,864.00 | 2,864.00 | 2,754.00 | 2,863.00 | 2,863.00 | 1,000 |
25 Apr 2024 | 2,864.00 | 2,864.00 | 2,864.00 | 2,864.00 | 2,864.00 | - |
24 Apr 2024 | 2,840.00 | 2,865.00 | 2,831.00 | 2,864.00 | 2,864.00 | 800 |
23 Apr 2024 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | - |
22 Apr 2024 | 2,856.00 | 2,856.00 | 2,842.00 | 2,850.00 | 2,850.00 | 600 |
19 Apr 2024 | 2,825.00 | 2,847.00 | 2,800.00 | 2,842.00 | 2,842.00 | 1,600 |
18 Apr 2024 | 2,801.00 | 2,862.00 | 2,801.00 | 2,842.00 | 2,842.00 | 700 |
17 Apr 2024 | 2,860.00 | 2,860.00 | 2,800.00 | 2,801.00 | 2,801.00 | 1,500 |
16 Apr 2024 | 2,895.00 | 2,895.00 | 2,835.00 | 2,847.00 | 2,847.00 | 1,800 |
15 Apr 2024 | 2,849.00 | 2,885.00 | 2,811.00 | 2,885.00 | 2,885.00 | 3,300 |
12 Apr 2024 | 2,829.00 | 2,840.00 | 2,811.00 | 2,840.00 | 2,840.00 | 2,800 |
11 Apr 2024 | 2,810.00 | 2,825.00 | 2,770.00 | 2,810.00 | 2,810.00 | 3,700 |
10 Apr 2024 | 2,789.00 | 2,800.00 | 2,789.00 | 2,800.00 | 2,800.00 | 900 |
09 Apr 2024 | 2,780.00 | 2,789.00 | 2,780.00 | 2,789.00 | 2,789.00 | 700 |
08 Apr 2024 | 2,780.00 | 2,780.00 | 2,774.00 | 2,775.00 | 2,775.00 | 1,000 |
05 Apr 2024 | 2,786.00 | 2,793.00 | 2,750.00 | 2,780.00 | 2,780.00 | 1,200 |
04 Apr 2024 | 2,795.00 | 2,795.00 | 2,762.00 | 2,794.00 | 2,794.00 | 700 |
03 Apr 2024 | 2,748.00 | 2,796.00 | 2,746.00 | 2,794.00 | 2,794.00 | 1,200 |
02 Apr 2024 | 2,824.00 | 2,824.00 | 2,741.00 | 2,778.00 | 2,778.00 | 3,200 |
01 Apr 2024 | 2,828.00 | 2,828.00 | 2,790.00 | 2,824.00 | 2,824.00 | 1,400 |
29 Mar 2024 | 2,776.00 | 2,790.00 | 2,752.00 | 2,790.00 | 2,790.00 | 4,100 |
28 Mar 2024 | 2,762.00 | 2,794.00 | 2,762.00 | 2,787.00 | 2,787.00 | 1,800 |
27 Mar 2024 | 2,770.00 | 2,800.00 | 2,760.00 | 2,794.00 | 2,794.00 | 2,900 |
26 Mar 2024 | 2,776.00 | 2,776.00 | 2,760.00 | 2,762.00 | 2,762.00 | 1,600 |
25 Mar 2024 | 2,768.00 | 2,780.00 | 2,754.00 | 2,774.00 | 2,774.00 | 1,700 |
22 Mar 2024 | 2,753.00 | 2,788.00 | 2,745.00 | 2,772.00 | 2,772.00 | 5,400 |
21 Mar 2024 | 2,728.00 | 2,750.00 | 2,718.00 | 2,745.00 | 2,745.00 | 2,200 |
19 Mar 2024 | 2,743.00 | 2,743.00 | 2,726.00 | 2,728.00 | 2,728.00 | 600 |
18 Mar 2024 | 2,701.00 | 2,739.00 | 2,688.00 | 2,730.00 | 2,730.00 | 2,500 |
15 Mar 2024 | 2,680.00 | 2,730.00 | 2,680.00 | 2,719.00 | 2,719.00 | 2,500 |
14 Mar 2024 | 2,700.00 | 2,717.00 | 2,686.00 | 2,710.00 | 2,710.00 | 800 |
13 Mar 2024 | 2,686.00 | 2,699.00 | 2,681.00 | 2,699.00 | 2,699.00 | 1,100 |
12 Mar 2024 | 2,680.00 | 2,681.00 | 2,680.00 | 2,680.00 | 2,680.00 | 1,000 |
11 Mar 2024 | 2,716.00 | 2,742.00 | 2,680.00 | 2,700.00 | 2,700.00 | 2,700 |
08 Mar 2024 | 2,712.00 | 2,743.00 | 2,712.00 | 2,742.00 | 2,742.00 | 300 |
07 Mar 2024 | 2,708.00 | 2,740.00 | 2,708.00 | 2,740.00 | 2,740.00 | 1,200 |
06 Mar 2024 | 2,735.00 | 2,738.00 | 2,692.00 | 2,720.00 | 2,720.00 | 1,200 |
05 Mar 2024 | 2,752.00 | 2,752.00 | 2,725.00 | 2,725.00 | 2,725.00 | 600 |
04 Mar 2024 | 2,700.00 | 2,738.00 | 2,675.00 | 2,738.00 | 2,738.00 | 1,600 |
01 Mar 2024 | 2,737.00 | 2,737.00 | 2,700.00 | 2,700.00 | 2,700.00 | 3,300 |
29 Feb 2024 | 2,728.00 | 2,747.00 | 2,700.00 | 2,700.00 | 2,700.00 | 1,500 |
28 Feb 2024 | 2,733.00 | 2,750.00 | 2,727.00 | 2,750.00 | 2,750.00 | 1,400 |
27 Feb 2024 | 2,772.00 | 2,772.00 | 2,726.00 | 2,731.00 | 2,731.00 | 3,000 |
26 Feb 2024 | 2,733.00 | 2,750.00 | 2,720.00 | 2,722.00 | 2,722.00 | 2,700 |
22 Feb 2024 | 2,750.00 | 2,750.00 | 2,733.00 | 2,745.00 | 2,745.00 | 2,000 |
21 Feb 2024 | 2,732.00 | 2,751.00 | 2,724.00 | 2,743.00 | 2,743.00 | 2,000 |
20 Feb 2024 | 2,795.00 | 2,795.00 | 2,709.00 | 2,738.00 | 2,738.00 | 4,100 |
19 Feb 2024 | 2,680.00 | 2,700.00 | 2,674.00 | 2,700.00 | 2,700.00 | 2,000 |
16 Feb 2024 | 2,680.00 | 2,705.00 | 2,655.00 | 2,680.00 | 2,680.00 | 3,400 |
15 Feb 2024 | 2,735.00 | 2,735.00 | 2,681.00 | 2,681.00 | 2,681.00 | 3,100 |
14 Feb 2024 | 2,740.00 | 2,740.00 | 2,700.00 | 2,724.00 | 2,724.00 | 3,900 |
13 Feb 2024 | 2,738.00 | 2,738.00 | 2,715.00 | 2,725.00 | 2,725.00 | 1,600 |
09 Feb 2024 | 2,701.00 | 2,724.00 | 2,701.00 | 2,724.00 | 2,724.00 | 1,700 |
08 Feb 2024 | 2,708.00 | 2,730.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,600 |
07 Feb 2024 | 2,730.00 | 2,734.00 | 2,691.00 | 2,703.00 | 2,703.00 | 3,100 |
06 Feb 2024 | 2,751.00 | 2,800.00 | 2,716.00 | 2,733.00 | 2,733.00 | 13,900 |
05 Feb 2024 | 2,712.00 | 2,715.00 | 2,664.00 | 2,664.00 | 2,664.00 | 3,300 |
02 Feb 2024 | 2,690.00 | 2,708.00 | 2,690.00 | 2,708.00 | 2,708.00 | 2,100 |
01 Feb 2024 | 2,701.00 | 2,719.00 | 2,695.00 | 2,695.00 | 2,695.00 | 2,100 |
31 Jan 2024 | 2,748.00 | 2,748.00 | 2,715.00 | 2,715.00 | 2,715.00 | 1,400 |
30 Jan 2024 | 2,709.00 | 2,742.00 | 2,709.00 | 2,715.00 | 2,715.00 | 700 |
29 Jan 2024 | 2,716.00 | 2,726.00 | 2,697.00 | 2,725.00 | 2,725.00 | 2,700 |
26 Jan 2024 | 2,711.00 | 2,716.00 | 2,657.00 | 2,705.00 | 2,705.00 | 1,900 |
25 Jan 2024 | 2,717.00 | 2,717.00 | 2,710.00 | 2,711.00 | 2,711.00 | 500 |
24 Jan 2024 | 2,710.00 | 2,717.00 | 2,675.00 | 2,717.00 | 2,717.00 | 1,800 |
23 Jan 2024 | 2,675.00 | 2,715.00 | 2,672.00 | 2,715.00 | 2,715.00 | 3,400 |
22 Jan 2024 | 2,659.00 | 2,683.00 | 2,644.00 | 2,671.00 | 2,671.00 | 5,400 |
19 Jan 2024 | 2,674.00 | 2,685.00 | 2,662.00 | 2,670.00 | 2,670.00 | 2,500 |
18 Jan 2024 | 2,690.00 | 2,706.00 | 2,673.00 | 2,683.00 | 2,683.00 | 1,700 |
17 Jan 2024 | 2,701.00 | 2,701.00 | 2,673.00 | 2,690.00 | 2,690.00 | 2,300 |
16 Jan 2024 | 2,725.00 | 2,725.00 | 2,701.00 | 2,701.00 | 2,701.00 | 700 |
15 Jan 2024 | 2,736.00 | 2,736.00 | 2,696.00 | 2,696.00 | 2,696.00 | 3,300 |
12 Jan 2024 | 2,748.00 | 2,748.00 | 2,702.00 | 2,714.00 | 2,714.00 | 3,100 |
11 Jan 2024 | 2,736.00 | 2,740.00 | 2,717.00 | 2,735.00 | 2,735.00 | 3,200 |
10 Jan 2024 | 2,740.00 | 2,742.00 | 2,700.00 | 2,718.00 | 2,718.00 | 6,700 |
09 Jan 2024 | 2,742.00 | 2,755.00 | 2,730.00 | 2,740.00 | 2,740.00 | 2,700 |
05 Jan 2024 | 2,777.00 | 2,777.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,500 |
04 Jan 2024 | 2,800.00 | 2,800.00 | 2,700.00 | 2,755.00 | 2,755.00 | 4,700 |
29 Dec 2023 | 2,841.00 | 2,854.00 | 2,801.00 | 2,802.00 | 2,802.00 | 2,600 |
28 Dec 2023 | 2,775.00 | 2,886.00 | 2,773.00 | 2,841.00 | 2,841.00 | 16,000 |
28 Dec 2023 | 114.84 Dividend | |||||
27 Dec 2023 | 3,000.00 | 3,040.00 | 2,897.00 | 3,040.00 | 2,925.16 | 8,100 |
26 Dec 2023 | 2,940.00 | 3,000.00 | 2,939.00 | 3,000.00 | 2,886.67 | 9,800 |
25 Dec 2023 | 2,970.00 | 2,980.00 | 2,928.00 | 2,938.00 | 2,827.01 | 11,000 |
22 Dec 2023 | 2,886.00 | 2,941.00 | 2,880.00 | 2,899.00 | 2,789.49 | 4,400 |
21 Dec 2023 | 2,892.00 | 2,892.00 | 2,863.00 | 2,863.00 | 2,754.85 | 3,700 |
20 Dec 2023 | 2,875.00 | 2,890.00 | 2,875.00 | 2,876.00 | 2,767.36 | 2,400 |
19 Dec 2023 | 2,855.00 | 2,875.00 | 2,855.00 | 2,875.00 | 2,766.39 | 900 |
18 Dec 2023 | 2,875.00 | 2,875.00 | 2,838.00 | 2,850.00 | 2,742.34 | 1,200 |
15 Dec 2023 | 2,854.00 | 2,872.00 | 2,844.00 | 2,846.00 | 2,738.49 | 3,700 |
14 Dec 2023 | 2,846.00 | 2,860.00 | 2,816.00 | 2,850.00 | 2,742.34 | 3,000 |
13 Dec 2023 | 2,821.00 | 2,846.00 | 2,821.00 | 2,846.00 | 2,738.49 | 1,500 |
12 Dec 2023 | 2,839.00 | 2,849.00 | 2,839.00 | 2,840.00 | 2,732.72 | 1,100 |
11 Dec 2023 | 2,835.00 | 2,837.00 | 2,808.00 | 2,809.00 | 2,702.89 | 2,100 |
08 Dec 2023 | 2,800.00 | 2,831.00 | 2,800.00 | 2,805.00 | 2,699.04 | 4,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |