Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,490.00 | 2,547.00 | 2,444.00 | 2,475.00 | 2,475.00 | 11,800 |
01 May 2024 | 2,478.00 | 2,513.00 | 2,444.00 | 2,490.00 | 2,490.00 | 3,100 |
30 Apr 2024 | 2,464.00 | 2,480.00 | 2,442.00 | 2,478.00 | 2,478.00 | 5,100 |
26 Apr 2024 | 2,453.00 | 2,467.00 | 2,434.00 | 2,451.00 | 2,451.00 | 6,400 |
25 Apr 2024 | 2,471.00 | 2,498.00 | 2,453.00 | 2,453.00 | 2,453.00 | 7,400 |
24 Apr 2024 | 2,518.00 | 2,525.00 | 2,472.00 | 2,472.00 | 2,472.00 | 7,000 |
23 Apr 2024 | 2,451.00 | 2,543.00 | 2,451.00 | 2,527.00 | 2,527.00 | 9,500 |
22 Apr 2024 | 2,440.00 | 2,488.00 | 2,408.00 | 2,451.00 | 2,451.00 | 7,000 |
19 Apr 2024 | 2,451.00 | 2,494.00 | 2,401.00 | 2,464.00 | 2,464.00 | 10,600 |
18 Apr 2024 | 2,486.00 | 2,499.00 | 2,433.00 | 2,499.00 | 2,499.00 | 2,200 |
17 Apr 2024 | 2,538.00 | 2,540.00 | 2,451.00 | 2,487.00 | 2,487.00 | 2,500 |
16 Apr 2024 | 2,502.00 | 2,520.00 | 2,502.00 | 2,520.00 | 2,520.00 | 2,200 |
15 Apr 2024 | 2,501.00 | 2,548.00 | 2,490.00 | 2,540.00 | 2,540.00 | 5,700 |
12 Apr 2024 | 2,546.00 | 2,550.00 | 2,512.00 | 2,535.00 | 2,535.00 | 1,900 |
11 Apr 2024 | 2,532.00 | 2,571.00 | 2,528.00 | 2,533.00 | 2,533.00 | 1,500 |
10 Apr 2024 | 2,548.00 | 2,598.00 | 2,536.00 | 2,565.00 | 2,565.00 | 3,600 |
09 Apr 2024 | 2,515.00 | 2,551.00 | 2,515.00 | 2,549.00 | 2,549.00 | 2,100 |
08 Apr 2024 | 2,503.00 | 2,514.00 | 2,467.00 | 2,514.00 | 2,514.00 | 2,500 |
05 Apr 2024 | 2,454.00 | 2,466.00 | 2,401.00 | 2,453.00 | 2,453.00 | 7,200 |
04 Apr 2024 | 2,518.00 | 2,539.00 | 2,480.00 | 2,492.00 | 2,492.00 | 4,900 |
03 Apr 2024 | 2,628.00 | 2,628.00 | 2,519.00 | 2,519.00 | 2,519.00 | 6,600 |
02 Apr 2024 | 2,558.00 | 2,653.00 | 2,539.00 | 2,578.00 | 2,578.00 | 7,500 |
01 Apr 2024 | 2,654.00 | 2,755.00 | 2,516.00 | 2,577.00 | 2,577.00 | 15,000 |
29 Mar 2024 | 2,547.00 | 2,612.00 | 2,547.00 | 2,600.00 | 2,600.00 | 5,500 |
28 Mar 2024 | 2,499.00 | 2,535.00 | 2,471.00 | 2,535.00 | 2,535.00 | 9,000 |
28 Mar 2024 | 40 Dividend | |||||
27 Mar 2024 | 2,500.00 | 2,540.00 | 2,500.00 | 2,500.00 | 2,460.00 | 9,700 |
26 Mar 2024 | 2,500.00 | 2,500.00 | 2,490.00 | 2,498.00 | 2,458.03 | 5,400 |
25 Mar 2024 | 2,438.00 | 2,499.00 | 2,438.00 | 2,493.00 | 2,453.11 | 5,800 |
22 Mar 2024 | 2,430.00 | 2,431.00 | 2,415.00 | 2,425.00 | 2,386.20 | 1,500 |
21 Mar 2024 | 2,435.00 | 2,454.00 | 2,418.00 | 2,418.00 | 2,379.31 | 4,800 |
19 Mar 2024 | 2,435.00 | 2,460.00 | 2,399.00 | 2,420.00 | 2,381.28 | 4,400 |
18 Mar 2024 | 2,379.00 | 2,429.00 | 2,371.00 | 2,390.00 | 2,351.76 | 7,400 |
15 Mar 2024 | 2,364.00 | 2,400.00 | 2,361.00 | 2,379.00 | 2,340.94 | 4,000 |
14 Mar 2024 | 2,396.00 | 2,396.00 | 2,362.00 | 2,362.00 | 2,324.21 | 3,400 |
13 Mar 2024 | 2,386.00 | 2,419.00 | 2,386.00 | 2,394.00 | 2,355.70 | 4,700 |
12 Mar 2024 | 2,436.00 | 2,436.00 | 2,323.00 | 2,383.00 | 2,344.87 | 9,700 |
11 Mar 2024 | 2,415.00 | 2,490.00 | 2,397.00 | 2,437.00 | 2,398.01 | 13,500 |
08 Mar 2024 | 2,417.00 | 2,420.00 | 2,402.00 | 2,402.00 | 2,363.57 | 1,400 |
07 Mar 2024 | 2,405.00 | 2,432.00 | 2,405.00 | 2,406.00 | 2,367.50 | 4,300 |
06 Mar 2024 | 2,421.00 | 2,477.00 | 2,420.00 | 2,435.00 | 2,396.04 | 5,100 |
05 Mar 2024 | 2,455.00 | 2,456.00 | 2,400.00 | 2,455.00 | 2,415.72 | 4,900 |
04 Mar 2024 | 2,475.00 | 2,498.00 | 2,460.00 | 2,482.00 | 2,442.29 | 4,200 |
01 Mar 2024 | 2,442.00 | 2,451.00 | 2,438.00 | 2,451.00 | 2,411.78 | 1,300 |
29 Feb 2024 | 2,466.00 | 2,470.00 | 2,404.00 | 2,438.00 | 2,398.99 | 3,400 |
28 Feb 2024 | 2,451.00 | 2,466.00 | 2,438.00 | 2,466.00 | 2,426.54 | 2,300 |
27 Feb 2024 | 2,398.00 | 2,466.00 | 2,381.00 | 2,466.00 | 2,426.54 | 2,800 |
26 Feb 2024 | 2,399.00 | 2,400.00 | 2,375.00 | 2,398.00 | 2,359.63 | 3,800 |
22 Feb 2024 | 2,371.00 | 2,397.00 | 2,365.00 | 2,397.00 | 2,358.65 | 1,900 |
21 Feb 2024 | 2,377.00 | 2,377.00 | 2,375.00 | 2,375.00 | 2,337.00 | 3,000 |
20 Feb 2024 | 2,378.00 | 2,390.00 | 2,377.00 | 2,390.00 | 2,351.76 | 2,300 |
19 Feb 2024 | 2,399.00 | 2,399.00 | 2,378.00 | 2,378.00 | 2,339.95 | 2,300 |
16 Feb 2024 | 2,322.00 | 2,400.00 | 2,322.00 | 2,370.00 | 2,332.08 | 2,200 |
15 Feb 2024 | 2,365.00 | 2,392.00 | 2,301.00 | 2,363.00 | 2,325.19 | 4,500 |
14 Feb 2024 | 2,386.00 | 2,386.00 | 2,362.00 | 2,362.00 | 2,324.21 | 2,400 |
13 Feb 2024 | 2,400.00 | 2,400.00 | 2,350.00 | 2,386.00 | 2,347.82 | 3,500 |
09 Feb 2024 | 2,419.00 | 2,419.00 | 2,363.00 | 2,380.00 | 2,341.92 | 2,000 |
08 Feb 2024 | 2,449.00 | 2,449.00 | 2,405.00 | 2,428.00 | 2,389.15 | 1,500 |
07 Feb 2024 | 2,480.00 | 2,480.00 | 2,401.00 | 2,431.00 | 2,392.10 | 3,800 |
06 Feb 2024 | 2,463.00 | 2,491.00 | 2,451.00 | 2,469.00 | 2,429.50 | 4,900 |
05 Feb 2024 | 2,468.00 | 2,490.00 | 2,441.00 | 2,466.00 | 2,426.54 | 6,100 |
02 Feb 2024 | 2,398.00 | 2,421.00 | 2,368.00 | 2,420.00 | 2,381.28 | 2,500 |
01 Feb 2024 | 2,405.00 | 2,417.00 | 2,380.00 | 2,381.00 | 2,342.90 | 2,200 |
31 Jan 2024 | 2,313.00 | 2,406.00 | 2,313.00 | 2,399.00 | 2,360.62 | 11,500 |
30 Jan 2024 | 2,329.00 | 2,330.00 | 2,311.00 | 2,311.00 | 2,274.02 | 1,800 |
29 Jan 2024 | 2,329.00 | 2,329.00 | 2,305.00 | 2,326.00 | 2,288.78 | 3,200 |
26 Jan 2024 | 2,291.00 | 2,317.00 | 2,254.00 | 2,317.00 | 2,279.93 | 19,800 |
25 Jan 2024 | 2,319.00 | 2,330.00 | 2,285.00 | 2,328.00 | 2,290.75 | 11,800 |
24 Jan 2024 | 2,318.00 | 2,319.00 | 2,300.00 | 2,317.00 | 2,279.93 | 3,100 |
23 Jan 2024 | 2,315.00 | 2,325.00 | 2,297.00 | 2,297.00 | 2,260.25 | 7,100 |
22 Jan 2024 | 2,300.00 | 2,325.00 | 2,300.00 | 2,300.00 | 2,263.20 | 6,000 |
19 Jan 2024 | 2,272.00 | 2,302.00 | 2,272.00 | 2,298.00 | 2,261.23 | 2,200 |
18 Jan 2024 | 2,252.00 | 2,370.00 | 2,252.00 | 2,290.00 | 2,253.36 | 4,000 |
17 Jan 2024 | 2,260.00 | 2,278.00 | 2,260.00 | 2,270.00 | 2,233.68 | 1,600 |
16 Jan 2024 | 2,299.00 | 2,329.00 | 2,220.00 | 2,264.00 | 2,227.78 | 4,200 |
15 Jan 2024 | 2,299.00 | 2,329.00 | 2,280.00 | 2,329.00 | 2,291.74 | 3,600 |
12 Jan 2024 | 2,310.00 | 2,325.00 | 2,286.00 | 2,325.00 | 2,287.80 | 7,200 |
11 Jan 2024 | 2,334.00 | 2,350.00 | 2,306.00 | 2,308.00 | 2,271.07 | 11,100 |
10 Jan 2024 | 2,283.00 | 2,329.00 | 2,283.00 | 2,327.00 | 2,289.77 | 5,600 |
09 Jan 2024 | 2,315.00 | 2,339.00 | 2,286.00 | 2,332.00 | 2,294.69 | 10,100 |
05 Jan 2024 | 2,157.00 | 2,309.00 | 2,157.00 | 2,215.00 | 2,179.56 | 12,500 |
04 Jan 2024 | 2,139.00 | 2,165.00 | 2,111.00 | 2,157.00 | 2,122.49 | 2,600 |
29 Dec 2023 | 2,110.00 | 2,110.00 | 2,082.00 | 2,091.00 | 2,057.54 | 1,300 |
28 Dec 2023 | 2,108.00 | 2,108.00 | 2,090.00 | 2,107.00 | 2,073.29 | 900 |
27 Dec 2023 | 2,102.00 | 2,108.00 | 2,100.00 | 2,108.00 | 2,074.27 | 3,100 |
26 Dec 2023 | 2,129.00 | 2,129.00 | 2,105.00 | 2,108.00 | 2,074.27 | 2,000 |
25 Dec 2023 | 2,137.00 | 2,150.00 | 2,102.00 | 2,113.00 | 2,079.19 | 3,000 |
22 Dec 2023 | 2,118.00 | 2,137.00 | 2,118.00 | 2,137.00 | 2,102.81 | 900 |
21 Dec 2023 | 2,110.00 | 2,112.00 | 2,105.00 | 2,105.00 | 2,071.32 | 700 |
20 Dec 2023 | 2,110.00 | 2,151.00 | 2,106.00 | 2,107.00 | 2,073.29 | 2,700 |
19 Dec 2023 | 2,111.00 | 2,138.00 | 2,100.00 | 2,110.00 | 2,076.24 | 3,300 |
18 Dec 2023 | 2,120.00 | 2,185.00 | 2,060.00 | 2,110.00 | 2,076.24 | 6,100 |
15 Dec 2023 | 2,055.00 | 2,077.00 | 2,027.00 | 2,076.00 | 2,042.78 | 3,800 |
14 Dec 2023 | 2,021.00 | 2,061.00 | 2,010.00 | 2,033.00 | 2,000.47 | 2,600 |
13 Dec 2023 | 2,014.00 | 2,057.00 | 2,014.00 | 2,021.00 | 1,988.66 | 13,900 |
12 Dec 2023 | 2,045.00 | 2,045.00 | 2,039.00 | 2,039.00 | 2,006.38 | 300 |
11 Dec 2023 | 2,027.00 | 2,042.00 | 2,010.00 | 2,023.00 | 1,990.63 | 4,500 |
08 Dec 2023 | 2,021.00 | 2,027.00 | 1,963.00 | 2,007.00 | 1,974.89 | 7,500 |
07 Dec 2023 | 2,035.00 | 2,045.00 | 2,032.00 | 2,032.00 | 1,999.49 | 1,000 |
06 Dec 2023 | 2,021.00 | 2,042.00 | 2,021.00 | 2,036.00 | 2,003.42 | 1,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |