Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 2,660.05 | 2,690.00 | 2,545.00 | 2,566.75 | 2,566.75 | 5,701 |
06 May 2024 | 2,729.00 | 2,735.00 | 2,650.00 | 2,656.70 | 2,656.70 | 2,909 |
03 May 2024 | 2,769.95 | 2,778.55 | 2,680.00 | 2,703.85 | 2,703.85 | 3,994 |
02 May 2024 | 2,765.00 | 2,789.95 | 2,732.20 | 2,739.35 | 2,739.35 | 1,870 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,760.00 | 2,789.80 | 2,732.05 | 2,744.20 | 2,744.20 | 4,237 |
29 Apr 2024 | 2,756.00 | 2,792.90 | 2,748.00 | 2,770.65 | 2,770.65 | 3,045 |
26 Apr 2024 | 2,770.00 | 2,789.95 | 2,750.00 | 2,750.65 | 2,750.65 | 1,636 |
25 Apr 2024 | 2,797.00 | 2,799.90 | 2,760.00 | 2,767.75 | 2,767.75 | 3,074 |
24 Apr 2024 | 2,813.95 | 2,813.95 | 2,760.05 | 2,792.45 | 2,792.45 | 4,087 |
23 Apr 2024 | 2,844.00 | 2,844.00 | 2,760.00 | 2,770.80 | 2,770.80 | 4,684 |
22 Apr 2024 | 2,702.00 | 2,849.00 | 2,702.00 | 2,812.60 | 2,812.60 | 18,051 |
19 Apr 2024 | 2,700.00 | 2,739.00 | 2,651.25 | 2,700.25 | 2,700.25 | 2,995 |
18 Apr 2024 | 2,699.00 | 2,760.00 | 2,626.00 | 2,721.95 | 2,721.95 | 3,977 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2,734.90 | 2,734.90 | 2,600.00 | 2,680.20 | 2,680.20 | 5,206 |
15 Apr 2024 | 2,750.00 | 2,750.00 | 2,702.00 | 2,743.20 | 2,743.20 | 3,503 |
12 Apr 2024 | 2,760.00 | 2,788.90 | 2,760.00 | 2,775.95 | 2,775.95 | 3,407 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 2,700.00 | 2,777.00 | 2,689.30 | 2,757.45 | 2,757.45 | 4,115 |
09 Apr 2024 | 2,760.05 | 2,778.80 | 2,670.00 | 2,689.25 | 2,689.25 | 5,436 |
08 Apr 2024 | 2,745.00 | 2,780.10 | 2,745.00 | 2,752.90 | 2,752.90 | 4,257 |
05 Apr 2024 | 2,743.50 | 2,768.95 | 2,725.00 | 2,737.35 | 2,737.35 | 2,689 |
04 Apr 2024 | 2,750.00 | 2,787.95 | 2,712.00 | 2,743.50 | 2,743.50 | 4,088 |
03 Apr 2024 | 2,740.00 | 2,775.00 | 2,707.00 | 2,739.65 | 2,739.65 | 4,590 |
02 Apr 2024 | 2,683.75 | 2,749.90 | 2,670.00 | 2,714.85 | 2,714.85 | 8,084 |
01 Apr 2024 | 2,640.00 | 2,688.95 | 2,620.00 | 2,673.35 | 2,673.35 | 4,423 |
28 Mar 2024 | 2,556.00 | 2,647.45 | 2,555.00 | 2,616.00 | 2,616.00 | 10,284 |
27 Mar 2024 | 2,490.00 | 2,529.35 | 2,490.00 | 2,508.05 | 2,508.05 | 4,710 |
26 Mar 2024 | 2,502.00 | 2,532.00 | 2,475.00 | 2,485.15 | 2,485.15 | 5,040 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 2,499.00 | 2,539.90 | 2,450.35 | 2,502.30 | 2,502.30 | 4,070 |
21 Mar 2024 | 2,480.00 | 2,480.00 | 2,439.95 | 2,455.45 | 2,455.45 | 12,998 |
20 Mar 2024 | 2,510.00 | 2,510.00 | 2,429.00 | 2,447.85 | 2,447.85 | 4,483 |
19 Mar 2024 | 2,500.00 | 2,500.00 | 2,460.00 | 2,478.85 | 2,478.85 | 3,067 |
19 Mar 2024 | 19 Dividend | |||||
18 Mar 2024 | 2,501.20 | 2,525.00 | 2,478.05 | 2,503.65 | 2,484.65 | 3,330 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 2,450.05 | 2,540.00 | 2,450.05 | 2,498.05 | 2,479.09 | 3,176 |
13 Mar 2024 | 2,649.00 | 2,649.00 | 2,475.00 | 2,498.70 | 2,479.74 | 6,021 |
12 Mar 2024 | 2,698.00 | 2,698.00 | 2,555.00 | 2,601.55 | 2,581.81 | 5,884 |
11 Mar 2024 | 2,679.90 | 2,698.95 | 2,659.00 | 2,670.05 | 2,649.79 | 4,788 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 2,700.00 | 2,700.00 | 2,652.00 | 2,679.60 | 2,659.26 | 2,729 |
06 Mar 2024 | 2,660.00 | 2,696.80 | 2,630.05 | 2,686.20 | 2,665.81 | 3,845 |
05 Mar 2024 | 2,639.00 | 2,700.00 | 2,623.05 | 2,656.40 | 2,636.24 | 10,190 |
04 Mar 2024 | 2,650.00 | 2,680.00 | 2,600.00 | 2,608.75 | 2,588.95 | 3,294 |
01 Mar 2024 | 2,594.95 | 2,639.90 | 2,545.00 | 2,633.55 | 2,613.56 | 3,976 |
29 Feb 2024 | 2,565.00 | 2,650.00 | 2,544.50 | 2,571.10 | 2,551.59 | 6,803 |
28 Feb 2024 | 2,542.45 | 2,579.00 | 2,542.45 | 2,560.40 | 2,540.97 | 5,737 |
27 Feb 2024 | 2,552.00 | 2,588.00 | 2,531.05 | 2,542.45 | 2,523.16 | 5,584 |
26 Feb 2024 | 2,540.00 | 2,565.25 | 2,522.05 | 2,539.65 | 2,520.38 | 10,380 |
23 Feb 2024 | 2,539.95 | 2,539.95 | 2,501.00 | 2,515.25 | 2,496.16 | 4,813 |
22 Feb 2024 | 2,522.05 | 2,540.95 | 2,502.25 | 2,519.20 | 2,500.08 | 4,108 |
21 Feb 2024 | 2,560.00 | 2,560.00 | 2,510.00 | 2,521.65 | 2,502.51 | 4,550 |
20 Feb 2024 | 2,552.95 | 2,571.85 | 2,520.05 | 2,541.85 | 2,522.56 | 3,153 |
16 Feb 2024 | 2,569.90 | 2,569.90 | 2,500.00 | 2,522.70 | 2,503.56 | 3,850 |
15 Feb 2024 | 2,588.75 | 2,588.75 | 2,530.00 | 2,541.10 | 2,521.82 | 2,829 |
14 Feb 2024 | 2,530.00 | 2,569.95 | 2,503.00 | 2,527.30 | 2,508.12 | 3,567 |
13 Feb 2024 | 2,546.20 | 2,588.90 | 2,520.00 | 2,558.85 | 2,539.43 | 3,137 |
12 Feb 2024 | 2,600.00 | 2,646.70 | 2,530.75 | 2,546.20 | 2,526.88 | 5,261 |
09 Feb 2024 | 2,629.95 | 2,677.70 | 2,590.00 | 2,595.70 | 2,576.00 | 7,982 |
08 Feb 2024 | 2,660.00 | 2,660.00 | 2,600.00 | 2,605.70 | 2,585.93 | 3,395 |
07 Feb 2024 | 2,630.00 | 2,679.85 | 2,613.05 | 2,649.25 | 2,629.15 | 5,212 |
06 Feb 2024 | 2,631.05 | 2,667.95 | 2,600.00 | 2,616.95 | 2,597.09 | 3,159 |
05 Feb 2024 | 2,603.00 | 2,685.00 | 2,603.00 | 2,636.95 | 2,616.94 | 7,469 |
02 Feb 2024 | 2,697.90 | 2,697.90 | 2,588.00 | 2,602.15 | 2,582.40 | 10,864 |
01 Feb 2024 | 2,685.00 | 2,696.95 | 2,660.00 | 2,669.70 | 2,649.44 | 2,331 |
31 Jan 2024 | 2,615.00 | 2,700.00 | 2,605.05 | 2,685.30 | 2,664.92 | 8,230 |
30 Jan 2024 | 2,620.10 | 2,664.60 | 2,601.00 | 2,628.95 | 2,609.00 | 3,191 |
29 Jan 2024 | 2,698.00 | 2,698.00 | 2,614.05 | 2,623.20 | 2,603.29 | 5,915 |
26 Jan 2024 | 2,608.30 | 2,608.30 | 2,608.30 | 2,608.30 | 2,588.51 | - |
25 Jan 2024 | 2,630.00 | 2,630.35 | 2,604.00 | 2,608.30 | 2,588.51 | 2,164 |
24 Jan 2024 | 2,640.00 | 2,677.90 | 2,601.00 | 2,612.20 | 2,592.38 | 3,414 |
23 Jan 2024 | 2,681.75 | 2,738.75 | 2,630.00 | 2,639.35 | 2,619.32 | 5,189 |
22 Jan 2024 | 2,694.40 | 2,694.40 | 2,694.40 | 2,694.40 | 2,673.95 | - |
19 Jan 2024 | 2,676.05 | 2,724.95 | 2,676.05 | 2,694.40 | 2,673.95 | 4,032 |
18 Jan 2024 | 2,697.90 | 2,728.80 | 2,676.00 | 2,684.40 | 2,664.03 | 3,353 |
17 Jan 2024 | 2,700.00 | 2,715.00 | 2,675.00 | 2,697.90 | 2,677.43 | 3,740 |
16 Jan 2024 | 2,725.00 | 2,768.70 | 2,704.00 | 2,711.55 | 2,690.97 | 5,497 |
12 Jan 2024 | 2,735.00 | 2,805.00 | 2,735.00 | 2,793.90 | 2,772.70 | 14,400 |
11 Jan 2024 | 2,725.00 | 2,749.00 | 2,706.05 | 2,729.90 | 2,709.18 | 3,725 |
10 Jan 2024 | 2,750.00 | 2,759.95 | 2,721.00 | 2,723.35 | 2,702.68 | 4,511 |
09 Jan 2024 | 2,785.00 | 2,790.00 | 2,745.00 | 2,747.85 | 2,727.00 | 5,532 |
08 Jan 2024 | 2,800.00 | 2,834.80 | 2,750.00 | 2,765.70 | 2,744.71 | 4,633 |
05 Jan 2024 | 2,815.00 | 2,840.00 | 2,791.00 | 2,799.75 | 2,778.50 | 3,547 |
04 Jan 2024 | 2,860.00 | 2,868.80 | 2,801.10 | 2,819.25 | 2,797.85 | 4,667 |
03 Jan 2024 | 2,828.05 | 2,864.00 | 2,828.05 | 2,849.05 | 2,827.43 | 3,013 |
02 Jan 2024 | 2,849.30 | 2,875.00 | 2,811.05 | 2,852.00 | 2,830.36 | 5,900 |
29 Dec 2023 | 2,765.00 | 2,850.00 | 2,759.40 | 2,808.85 | 2,787.53 | 5,301 |
28 Dec 2023 | 2,775.00 | 2,790.00 | 2,735.00 | 2,759.40 | 2,738.46 | 9,966 |
27 Dec 2023 | 2,750.40 | 2,797.95 | 2,731.25 | 2,743.05 | 2,722.23 | 8,299 |
26 Dec 2023 | 2,713.30 | 2,764.70 | 2,713.30 | 2,750.40 | 2,729.53 | 10,851 |
22 Dec 2023 | 2,735.00 | 2,815.00 | 2,735.00 | 2,745.15 | 2,724.32 | 10,709 |
21 Dec 2023 | 2,744.00 | 2,778.80 | 2,700.00 | 2,718.75 | 2,698.12 | 19,241 |
20 Dec 2023 | 2,746.85 | 2,830.00 | 2,724.00 | 2,732.90 | 2,712.16 | 13,139 |
19 Dec 2023 | 2,748.35 | 2,829.65 | 2,725.00 | 2,746.85 | 2,726.00 | 12,779 |
18 Dec 2023 | 2,805.00 | 2,849.00 | 2,724.00 | 2,748.05 | 2,727.20 | 17,256 |
15 Dec 2023 | 2,611.10 | 2,814.95 | 2,611.10 | 2,803.10 | 2,781.83 | 75,622 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |