Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2,492.00 | 2,511.00 | 2,475.00 | 2,500.00 | 2,500.00 | 9,800 |
09 May 2024 | 2,505.00 | 2,512.00 | 2,486.00 | 2,500.00 | 2,500.00 | 4,000 |
08 May 2024 | 2,481.00 | 2,505.00 | 2,466.00 | 2,505.00 | 2,505.00 | 2,500 |
07 May 2024 | 2,482.00 | 2,502.00 | 2,481.00 | 2,502.00 | 2,502.00 | 2,800 |
02 May 2024 | 2,450.00 | 2,460.00 | 2,447.00 | 2,460.00 | 2,460.00 | 1,600 |
01 May 2024 | 2,436.00 | 2,473.00 | 2,436.00 | 2,460.00 | 2,460.00 | 1,300 |
30 Apr 2024 | 2,450.00 | 2,454.00 | 2,441.00 | 2,442.00 | 2,442.00 | 900 |
26 Apr 2024 | 2,436.00 | 2,459.00 | 2,435.00 | 2,445.00 | 2,445.00 | 1,600 |
25 Apr 2024 | 2,420.00 | 2,439.00 | 2,420.00 | 2,439.00 | 2,439.00 | 300 |
24 Apr 2024 | 2,445.00 | 2,447.00 | 2,435.00 | 2,440.00 | 2,440.00 | 700 |
23 Apr 2024 | 2,434.00 | 2,479.00 | 2,434.00 | 2,436.00 | 2,436.00 | 700 |
22 Apr 2024 | 2,401.00 | 2,410.00 | 2,401.00 | 2,410.00 | 2,410.00 | 900 |
19 Apr 2024 | 2,400.00 | 2,400.00 | 2,380.00 | 2,385.00 | 2,385.00 | 6,900 |
18 Apr 2024 | 2,370.00 | 2,400.00 | 2,343.00 | 2,400.00 | 2,400.00 | 3,000 |
17 Apr 2024 | 2,402.00 | 2,402.00 | 2,380.00 | 2,380.00 | 2,380.00 | 1,000 |
16 Apr 2024 | 2,444.00 | 2,444.00 | 2,362.00 | 2,402.00 | 2,402.00 | 8,000 |
15 Apr 2024 | 2,460.00 | 2,460.00 | 2,439.00 | 2,458.00 | 2,458.00 | 1,000 |
12 Apr 2024 | 2,490.00 | 2,490.00 | 2,462.00 | 2,462.00 | 2,462.00 | 300 |
11 Apr 2024 | 2,445.00 | 2,490.00 | 2,445.00 | 2,490.00 | 2,490.00 | 1,500 |
10 Apr 2024 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 300 |
09 Apr 2024 | 2,460.00 | 2,487.00 | 2,452.00 | 2,480.00 | 2,480.00 | 1,800 |
08 Apr 2024 | 2,466.00 | 2,483.00 | 2,466.00 | 2,467.00 | 2,467.00 | 4,700 |
05 Apr 2024 | 2,501.00 | 2,502.00 | 2,400.00 | 2,440.00 | 2,440.00 | 8,600 |
04 Apr 2024 | 2,533.00 | 2,533.00 | 2,512.00 | 2,512.00 | 2,512.00 | 2,000 |
03 Apr 2024 | 2,522.00 | 2,550.00 | 2,521.00 | 2,523.00 | 2,523.00 | 2,400 |
02 Apr 2024 | 2,560.00 | 2,560.00 | 2,525.00 | 2,526.00 | 2,526.00 | 1,700 |
01 Apr 2024 | 2,590.00 | 2,612.00 | 2,560.00 | 2,561.00 | 2,561.00 | 3,100 |
29 Mar 2024 | 2,579.00 | 2,588.00 | 2,556.00 | 2,561.00 | 2,561.00 | 900 |
28 Mar 2024 | 2,556.00 | 2,585.00 | 2,556.00 | 2,561.00 | 2,561.00 | 3,200 |
28 Mar 2024 | 90 Dividend | |||||
27 Mar 2024 | 2,653.00 | 2,668.00 | 2,642.00 | 2,649.00 | 2,559.00 | 1,700 |
26 Mar 2024 | 2,650.00 | 2,669.00 | 2,640.00 | 2,653.00 | 2,562.86 | 2,500 |
25 Mar 2024 | 2,670.00 | 2,670.00 | 2,616.00 | 2,649.00 | 2,559.00 | 2,200 |
22 Mar 2024 | 2,660.00 | 2,660.00 | 2,640.00 | 2,650.00 | 2,559.97 | 1,900 |
21 Mar 2024 | 2,615.00 | 2,648.00 | 2,615.00 | 2,640.00 | 2,550.31 | 3,100 |
19 Mar 2024 | 2,610.00 | 2,611.00 | 2,610.00 | 2,611.00 | 2,522.29 | 1,600 |
18 Mar 2024 | 2,631.00 | 2,631.00 | 2,599.00 | 2,610.00 | 2,521.33 | 3,700 |
15 Mar 2024 | 2,585.00 | 2,609.00 | 2,578.00 | 2,606.00 | 2,517.46 | 1,300 |
14 Mar 2024 | 2,581.00 | 2,599.00 | 2,581.00 | 2,583.00 | 2,495.24 | 1,000 |
13 Mar 2024 | 2,606.00 | 2,619.00 | 2,580.00 | 2,595.00 | 2,506.83 | 2,200 |
12 Mar 2024 | 2,603.00 | 2,637.00 | 2,603.00 | 2,617.00 | 2,528.09 | 1,200 |
11 Mar 2024 | 2,650.00 | 2,700.00 | 2,600.00 | 2,638.00 | 2,548.37 | 2,500 |
08 Mar 2024 | 2,655.00 | 2,699.00 | 2,650.00 | 2,675.00 | 2,584.12 | 5,600 |
07 Mar 2024 | 2,700.00 | 2,708.00 | 2,661.00 | 2,662.00 | 2,571.56 | 4,400 |
06 Mar 2024 | 2,690.00 | 2,690.00 | 2,647.00 | 2,690.00 | 2,598.61 | 900 |
05 Mar 2024 | 2,648.00 | 2,694.00 | 2,648.00 | 2,687.00 | 2,595.71 | 3,700 |
04 Mar 2024 | 2,600.00 | 2,656.00 | 2,600.00 | 2,651.00 | 2,560.93 | 6,700 |
01 Mar 2024 | 2,583.00 | 2,590.00 | 2,583.00 | 2,585.00 | 2,497.17 | 1,300 |
29 Feb 2024 | 2,580.00 | 2,599.00 | 2,575.00 | 2,583.00 | 2,495.24 | 5,200 |
28 Feb 2024 | 2,551.00 | 2,569.00 | 2,550.00 | 2,569.00 | 2,481.72 | 900 |
27 Feb 2024 | 2,553.00 | 2,570.00 | 2,548.00 | 2,551.00 | 2,464.33 | 1,900 |
26 Feb 2024 | 2,561.00 | 2,586.00 | 2,552.00 | 2,552.00 | 2,465.30 | 3,000 |
22 Feb 2024 | 2,592.00 | 2,602.00 | 2,561.00 | 2,561.00 | 2,473.99 | 3,600 |
21 Feb 2024 | 2,580.00 | 2,591.00 | 2,562.00 | 2,588.00 | 2,500.07 | 1,100 |
20 Feb 2024 | 2,560.00 | 2,588.00 | 2,560.00 | 2,580.00 | 2,492.34 | 1,600 |
19 Feb 2024 | 2,536.00 | 2,595.00 | 2,536.00 | 2,559.00 | 2,472.06 | 3,900 |
16 Feb 2024 | 2,550.00 | 2,550.00 | 2,505.00 | 2,532.00 | 2,445.98 | 7,400 |
15 Feb 2024 | 2,552.00 | 2,591.00 | 2,541.00 | 2,544.00 | 2,457.57 | 2,100 |
14 Feb 2024 | 2,601.00 | 2,601.00 | 2,537.00 | 2,548.00 | 2,461.43 | 10,500 |
13 Feb 2024 | 2,820.00 | 2,820.00 | 2,601.00 | 2,639.00 | 2,549.34 | 26,100 |
09 Feb 2024 | 2,690.00 | 2,797.00 | 2,690.00 | 2,770.00 | 2,675.89 | 17,900 |
08 Feb 2024 | 2,656.00 | 2,679.00 | 2,652.00 | 2,679.00 | 2,587.98 | 6,100 |
07 Feb 2024 | 2,623.00 | 2,655.00 | 2,623.00 | 2,650.00 | 2,559.97 | 3,700 |
06 Feb 2024 | 2,600.00 | 2,628.00 | 2,590.00 | 2,622.00 | 2,532.92 | 5,200 |
05 Feb 2024 | 2,601.00 | 2,607.00 | 2,569.00 | 2,600.00 | 2,511.66 | 5,900 |
02 Feb 2024 | 2,550.00 | 2,590.00 | 2,550.00 | 2,590.00 | 2,502.00 | 4,900 |
01 Feb 2024 | 2,485.00 | 2,563.00 | 2,485.00 | 2,550.00 | 2,463.36 | 10,100 |
31 Jan 2024 | 2,484.00 | 2,504.00 | 2,474.00 | 2,503.00 | 2,417.96 | 2,000 |
30 Jan 2024 | 2,504.00 | 2,504.00 | 2,482.00 | 2,497.00 | 2,412.16 | 2,800 |
29 Jan 2024 | 2,486.00 | 2,505.00 | 2,474.00 | 2,505.00 | 2,419.89 | 3,900 |
26 Jan 2024 | 2,502.00 | 2,505.00 | 2,477.00 | 2,493.00 | 2,408.30 | 2,700 |
25 Jan 2024 | 2,500.00 | 2,517.00 | 2,465.00 | 2,502.00 | 2,416.99 | 10,400 |
24 Jan 2024 | 2,424.00 | 2,442.00 | 2,416.00 | 2,417.00 | 2,334.88 | 2,600 |
23 Jan 2024 | 2,410.00 | 2,438.00 | 2,410.00 | 2,424.00 | 2,341.64 | 2,000 |
22 Jan 2024 | 2,390.00 | 2,428.00 | 2,383.00 | 2,409.00 | 2,327.15 | 3,200 |
19 Jan 2024 | 2,382.00 | 2,401.00 | 2,381.00 | 2,390.00 | 2,308.80 | 1,300 |
18 Jan 2024 | 2,379.00 | 2,381.00 | 2,364.00 | 2,381.00 | 2,300.11 | 400 |
17 Jan 2024 | 2,421.00 | 2,422.00 | 2,280.00 | 2,380.00 | 2,299.14 | 7,300 |
16 Jan 2024 | 2,447.00 | 2,466.00 | 2,417.00 | 2,417.00 | 2,334.88 | 2,000 |
15 Jan 2024 | 2,447.00 | 2,447.00 | 2,432.00 | 2,437.00 | 2,354.20 | 700 |
12 Jan 2024 | 2,421.00 | 2,470.00 | 2,420.00 | 2,463.00 | 2,379.32 | 7,400 |
11 Jan 2024 | 2,488.00 | 2,488.00 | 2,435.00 | 2,449.00 | 2,365.80 | 2,200 |
10 Jan 2024 | 2,451.00 | 2,451.00 | 2,432.00 | 2,440.00 | 2,357.10 | 2,400 |
09 Jan 2024 | 2,435.00 | 2,488.00 | 2,435.00 | 2,451.00 | 2,367.73 | 3,100 |
05 Jan 2024 | 2,438.00 | 2,440.00 | 2,408.00 | 2,430.00 | 2,347.44 | 1,700 |
04 Jan 2024 | 2,416.00 | 2,478.00 | 2,405.00 | 2,470.00 | 2,386.08 | 4,900 |
29 Dec 2023 | 2,343.00 | 2,416.00 | 2,321.00 | 2,416.00 | 2,333.92 | 3,900 |
28 Dec 2023 | 2,332.00 | 2,343.00 | 2,302.00 | 2,343.00 | 2,263.40 | 3,300 |
27 Dec 2023 | 2,335.00 | 2,335.00 | 2,313.00 | 2,332.00 | 2,252.77 | 6,800 |
26 Dec 2023 | 2,265.00 | 2,312.00 | 2,251.00 | 2,311.00 | 2,232.48 | 8,600 |
25 Dec 2023 | 2,300.00 | 2,300.00 | 2,248.00 | 2,269.00 | 2,191.91 | 2,700 |
22 Dec 2023 | 2,260.00 | 2,265.00 | 2,247.00 | 2,250.00 | 2,173.56 | 3,300 |
21 Dec 2023 | 2,281.00 | 2,281.00 | 2,250.00 | 2,268.00 | 2,190.94 | 3,500 |
20 Dec 2023 | 2,302.00 | 2,302.00 | 2,279.00 | 2,285.00 | 2,207.37 | 2,200 |
19 Dec 2023 | 2,310.00 | 2,310.00 | 2,270.00 | 2,302.00 | 2,223.79 | 2,000 |
18 Dec 2023 | 2,357.00 | 2,357.00 | 2,296.00 | 2,311.00 | 2,232.48 | 2,200 |
15 Dec 2023 | 2,311.00 | 2,331.00 | 2,260.00 | 2,282.00 | 2,204.47 | 7,100 |
14 Dec 2023 | 2,346.00 | 2,349.00 | 2,332.00 | 2,339.00 | 2,259.53 | 1,700 |
13 Dec 2023 | 2,355.00 | 2,363.00 | 2,345.00 | 2,359.00 | 2,278.85 | 1,600 |
12 Dec 2023 | 2,349.00 | 2,364.00 | 2,349.00 | 2,360.00 | 2,279.82 | 3,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |