Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,512.00 | 2,513.00 | 2,512.00 | 2,512.00 | 2,512.00 | 1,000 |
01 May 2024 | 2,515.00 | 2,539.00 | 2,513.00 | 2,513.00 | 2,513.00 | 1,700 |
30 Apr 2024 | 2,506.00 | 2,530.00 | 2,506.00 | 2,529.00 | 2,529.00 | 1,200 |
26 Apr 2024 | 2,549.00 | 2,560.00 | 2,548.00 | 2,553.00 | 2,553.00 | 1,500 |
25 Apr 2024 | 2,507.00 | 2,507.00 | 2,507.00 | 2,507.00 | 2,507.00 | 300 |
24 Apr 2024 | 2,508.00 | 2,551.00 | 2,508.00 | 2,508.00 | 2,508.00 | 1,400 |
23 Apr 2024 | 2,550.00 | 2,552.00 | 2,509.00 | 2,512.00 | 2,512.00 | 3,100 |
22 Apr 2024 | 2,539.00 | 2,548.00 | 2,507.00 | 2,511.00 | 2,511.00 | 2,100 |
19 Apr 2024 | 2,544.00 | 2,546.00 | 2,500.00 | 2,546.00 | 2,546.00 | 1,600 |
18 Apr 2024 | 2,506.00 | 2,550.00 | 2,504.00 | 2,549.00 | 2,549.00 | 2,600 |
17 Apr 2024 | 2,550.00 | 2,550.00 | 2,506.00 | 2,506.00 | 2,506.00 | 800 |
16 Apr 2024 | 2,541.00 | 2,569.00 | 2,520.00 | 2,550.00 | 2,550.00 | 3,300 |
15 Apr 2024 | 2,578.00 | 2,591.00 | 2,550.00 | 2,555.00 | 2,555.00 | 3,500 |
12 Apr 2024 | 2,555.00 | 2,579.00 | 2,555.00 | 2,578.00 | 2,578.00 | 300 |
11 Apr 2024 | 2,575.00 | 2,583.00 | 2,550.00 | 2,583.00 | 2,583.00 | 1,100 |
10 Apr 2024 | 2,582.00 | 2,582.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,300 |
09 Apr 2024 | 2,551.00 | 2,557.00 | 2,526.00 | 2,542.00 | 2,542.00 | 6,200 |
08 Apr 2024 | 2,538.00 | 2,563.00 | 2,510.00 | 2,523.00 | 2,523.00 | 6,600 |
05 Apr 2024 | 2,482.00 | 2,525.00 | 2,482.00 | 2,511.00 | 2,511.00 | 2,300 |
04 Apr 2024 | 2,550.00 | 2,551.00 | 2,440.00 | 2,532.00 | 2,532.00 | 10,500 |
03 Apr 2024 | 2,550.00 | 2,560.00 | 2,537.00 | 2,538.00 | 2,538.00 | 7,700 |
02 Apr 2024 | 2,516.00 | 2,552.00 | 2,516.00 | 2,538.00 | 2,538.00 | 5,200 |
01 Apr 2024 | 2,525.00 | 2,599.00 | 2,525.00 | 2,540.00 | 2,540.00 | 8,400 |
29 Mar 2024 | 2,520.00 | 2,550.00 | 2,519.00 | 2,520.00 | 2,520.00 | 1,600 |
28 Mar 2024 | 2,511.00 | 2,530.00 | 2,511.00 | 2,525.00 | 2,525.00 | 700 |
28 Mar 2024 | 80 Dividend | |||||
27 Mar 2024 | 2,540.00 | 2,551.00 | 2,532.00 | 2,551.00 | 2,471.00 | 2,400 |
26 Mar 2024 | 2,521.00 | 2,550.00 | 2,520.00 | 2,546.00 | 2,466.16 | 2,700 |
25 Mar 2024 | 2,519.00 | 2,550.00 | 2,519.00 | 2,521.00 | 2,441.94 | 2,500 |
22 Mar 2024 | 2,508.00 | 2,529.00 | 2,508.00 | 2,529.00 | 2,449.69 | 1,600 |
21 Mar 2024 | 2,500.00 | 2,508.00 | 2,500.00 | 2,508.00 | 2,429.35 | 300 |
19 Mar 2024 | 2,499.00 | 2,514.00 | 2,498.00 | 2,512.00 | 2,433.22 | 1,800 |
18 Mar 2024 | 2,498.00 | 2,515.00 | 2,498.00 | 2,498.00 | 2,419.66 | 5,700 |
15 Mar 2024 | 2,480.00 | 2,498.00 | 2,479.00 | 2,498.00 | 2,419.66 | 1,700 |
14 Mar 2024 | 2,464.00 | 2,479.00 | 2,460.00 | 2,470.00 | 2,392.54 | 1,600 |
13 Mar 2024 | 2,490.00 | 2,490.00 | 2,479.00 | 2,479.00 | 2,401.26 | 1,700 |
12 Mar 2024 | 2,466.00 | 2,498.00 | 2,465.00 | 2,498.00 | 2,419.66 | 1,000 |
11 Mar 2024 | 2,467.00 | 2,510.00 | 2,464.00 | 2,481.00 | 2,403.20 | 2,300 |
08 Mar 2024 | 2,514.00 | 2,550.00 | 2,481.00 | 2,481.00 | 2,403.20 | 2,100 |
07 Mar 2024 | 2,486.00 | 2,536.00 | 2,485.00 | 2,514.00 | 2,435.16 | 13,000 |
06 Mar 2024 | 2,471.00 | 2,499.00 | 2,460.00 | 2,482.00 | 2,404.16 | 3,500 |
05 Mar 2024 | 2,476.00 | 2,495.00 | 2,476.00 | 2,478.00 | 2,400.29 | 600 |
04 Mar 2024 | 2,505.00 | 2,509.00 | 2,475.00 | 2,508.00 | 2,429.35 | 2,000 |
01 Mar 2024 | 2,491.00 | 2,518.00 | 2,483.00 | 2,517.00 | 2,438.07 | 4,500 |
29 Feb 2024 | 2,497.00 | 2,523.00 | 2,497.00 | 2,523.00 | 2,443.88 | 2,000 |
28 Feb 2024 | 2,505.00 | 2,514.00 | 2,471.00 | 2,498.00 | 2,419.66 | 3,300 |
27 Feb 2024 | 2,508.00 | 2,527.00 | 2,508.00 | 2,509.00 | 2,430.32 | 800 |
26 Feb 2024 | 2,531.00 | 2,547.00 | 2,507.00 | 2,508.00 | 2,429.35 | 3,800 |
22 Feb 2024 | 2,520.00 | 2,548.00 | 2,504.00 | 2,531.00 | 2,451.63 | 2,100 |
21 Feb 2024 | 2,550.00 | 2,550.00 | 2,543.00 | 2,549.00 | 2,469.06 | 7,700 |
20 Feb 2024 | 2,550.00 | 2,568.00 | 2,547.00 | 2,550.00 | 2,470.03 | 95,400 |
19 Feb 2024 | 2,508.00 | 2,550.00 | 2,508.00 | 2,520.00 | 2,440.97 | 1,800 |
16 Feb 2024 | 2,477.00 | 2,564.00 | 2,477.00 | 2,524.00 | 2,444.85 | 3,800 |
15 Feb 2024 | 2,471.00 | 2,490.00 | 2,469.00 | 2,476.00 | 2,398.35 | 8,600 |
14 Feb 2024 | 2,476.00 | 2,489.00 | 2,460.00 | 2,470.00 | 2,392.54 | 5,300 |
13 Feb 2024 | 2,460.00 | 2,478.00 | 2,460.00 | 2,476.00 | 2,398.35 | 4,800 |
09 Feb 2024 | 2,498.00 | 2,550.00 | 2,488.00 | 2,490.00 | 2,411.91 | 4,700 |
08 Feb 2024 | 2,474.00 | 2,497.00 | 2,474.00 | 2,495.00 | 2,416.76 | 3,000 |
07 Feb 2024 | 2,443.00 | 2,469.00 | 2,440.00 | 2,469.00 | 2,391.57 | 3,100 |
06 Feb 2024 | 2,490.00 | 2,490.00 | 2,450.00 | 2,458.00 | 2,380.92 | 3,800 |
05 Feb 2024 | 2,561.00 | 2,561.00 | 2,485.00 | 2,512.00 | 2,433.22 | 7,000 |
02 Feb 2024 | 2,600.00 | 2,600.00 | 2,550.00 | 2,574.00 | 2,493.28 | 2,900 |
01 Feb 2024 | 2,672.00 | 2,672.00 | 2,563.00 | 2,608.00 | 2,526.21 | 25,800 |
31 Jan 2024 | 2,611.00 | 2,666.00 | 2,611.00 | 2,641.00 | 2,558.18 | 11,200 |
30 Jan 2024 | 2,630.00 | 2,663.00 | 2,620.00 | 2,633.00 | 2,550.43 | 1,700 |
29 Jan 2024 | 2,652.00 | 2,652.00 | 2,597.00 | 2,630.00 | 2,547.52 | 1,800 |
26 Jan 2024 | 2,626.00 | 2,675.00 | 2,555.00 | 2,659.00 | 2,575.61 | 7,500 |
25 Jan 2024 | 2,654.00 | 2,665.00 | 2,645.00 | 2,647.00 | 2,563.99 | 2,200 |
24 Jan 2024 | 2,650.00 | 2,666.00 | 2,650.00 | 2,665.00 | 2,581.42 | 1,000 |
23 Jan 2024 | 2,690.00 | 2,690.00 | 2,619.00 | 2,650.00 | 2,566.90 | 5,200 |
22 Jan 2024 | 2,647.00 | 2,696.00 | 2,626.00 | 2,694.00 | 2,609.52 | 28,100 |
19 Jan 2024 | 2,697.00 | 2,697.00 | 2,612.00 | 2,637.00 | 2,554.30 | 49,300 |
18 Jan 2024 | 2,630.00 | 2,649.00 | 2,566.00 | 2,569.00 | 2,488.44 | 7,300 |
17 Jan 2024 | 2,515.00 | 2,644.00 | 2,511.00 | 2,619.00 | 2,536.87 | 19,400 |
16 Jan 2024 | 2,400.00 | 2,549.00 | 2,400.00 | 2,511.00 | 2,432.25 | 20,500 |
15 Jan 2024 | 2,361.00 | 2,384.00 | 2,361.00 | 2,382.00 | 2,307.30 | 2,000 |
12 Jan 2024 | 2,340.00 | 2,361.00 | 2,336.00 | 2,361.00 | 2,286.96 | 2,700 |
11 Jan 2024 | 2,345.00 | 2,358.00 | 2,334.00 | 2,350.00 | 2,276.30 | 1,100 |
10 Jan 2024 | 2,347.00 | 2,370.00 | 2,340.00 | 2,350.00 | 2,276.30 | 7,900 |
09 Jan 2024 | 2,303.00 | 2,346.00 | 2,303.00 | 2,344.00 | 2,270.49 | 6,000 |
05 Jan 2024 | 2,335.00 | 2,340.00 | 2,295.00 | 2,340.00 | 2,266.62 | 1,700 |
04 Jan 2024 | 2,288.00 | 2,344.00 | 2,272.00 | 2,339.00 | 2,265.65 | 5,300 |
29 Dec 2023 | 2,262.00 | 2,299.00 | 2,262.00 | 2,288.00 | 2,216.25 | 1,700 |
28 Dec 2023 | 2,254.00 | 2,301.00 | 2,254.00 | 2,262.00 | 2,191.06 | 1,500 |
27 Dec 2023 | 2,274.00 | 2,297.00 | 2,255.00 | 2,297.00 | 2,224.97 | 3,800 |
26 Dec 2023 | 2,286.00 | 2,295.00 | 2,263.00 | 2,291.00 | 2,219.15 | 3,100 |
25 Dec 2023 | 2,309.00 | 2,309.00 | 2,298.00 | 2,307.00 | 2,234.65 | 3,000 |
22 Dec 2023 | 2,281.00 | 2,300.00 | 2,281.00 | 2,289.00 | 2,217.22 | 900 |
21 Dec 2023 | 2,303.00 | 2,309.00 | 2,281.00 | 2,281.00 | 2,209.47 | 3,100 |
20 Dec 2023 | 2,290.00 | 2,308.00 | 2,284.00 | 2,305.00 | 2,232.71 | 2,400 |
19 Dec 2023 | 2,291.00 | 2,310.00 | 2,290.00 | 2,299.00 | 2,226.90 | 1,400 |
18 Dec 2023 | 2,301.00 | 2,312.00 | 2,301.00 | 2,301.00 | 2,228.84 | 2,600 |
15 Dec 2023 | 2,307.00 | 2,318.00 | 2,301.00 | 2,301.00 | 2,228.84 | 2,200 |
14 Dec 2023 | 2,261.00 | 2,300.00 | 2,261.00 | 2,300.00 | 2,227.87 | 3,100 |
13 Dec 2023 | 2,280.00 | 2,315.00 | 2,279.00 | 2,301.00 | 2,228.84 | 11,100 |
12 Dec 2023 | 2,266.00 | 2,293.00 | 2,266.00 | 2,280.00 | 2,208.50 | 3,200 |
11 Dec 2023 | 2,270.00 | 2,304.00 | 2,270.00 | 2,280.00 | 2,208.50 | 4,200 |
08 Dec 2023 | 2,247.00 | 2,291.00 | 2,233.00 | 2,285.00 | 2,213.34 | 5,400 |
07 Dec 2023 | 2,256.00 | 2,256.00 | 2,222.00 | 2,247.00 | 2,176.53 | 1,400 |
06 Dec 2023 | 2,243.00 | 2,273.00 | 2,237.00 | 2,239.00 | 2,168.78 | 2,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |