Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2,238.40 | 2,406.10 | 2,213.00 | 2,348.85 | 2,348.85 | 26,300 |
09 May 2024 | 2,348.00 | 2,348.00 | 2,210.00 | 2,229.00 | 2,229.00 | 10,380 |
08 May 2024 | 2,315.00 | 2,355.00 | 2,305.00 | 2,330.05 | 2,330.05 | 1,860 |
07 May 2024 | 2,337.15 | 2,348.40 | 2,294.45 | 2,321.80 | 2,321.80 | 5,071 |
06 May 2024 | 2,316.90 | 2,347.95 | 2,300.20 | 2,339.85 | 2,339.85 | 2,353 |
03 May 2024 | 2,354.10 | 2,360.60 | 2,291.80 | 2,316.95 | 2,316.95 | 2,067 |
02 May 2024 | 2,368.90 | 2,396.70 | 2,343.10 | 2,349.50 | 2,349.50 | 1,498 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,364.30 | 2,379.30 | 2,351.05 | 2,372.40 | 2,372.40 | 10,902 |
29 Apr 2024 | 2,406.60 | 2,427.80 | 2,332.20 | 2,348.85 | 2,348.85 | 6,875 |
26 Apr 2024 | 2,325.05 | 2,399.50 | 2,325.00 | 2,387.05 | 2,387.05 | 17,356 |
25 Apr 2024 | 2,331.95 | 2,342.00 | 2,308.05 | 2,331.00 | 2,331.00 | 7,026 |
24 Apr 2024 | 2,253.30 | 2,345.00 | 2,250.00 | 2,331.00 | 2,331.00 | 4,981 |
23 Apr 2024 | 2,277.20 | 2,277.20 | 2,240.05 | 2,247.25 | 2,247.25 | 4,501 |
22 Apr 2024 | 2,234.55 | 2,277.35 | 2,228.80 | 2,266.50 | 2,266.50 | 3,370 |
19 Apr 2024 | 2,235.00 | 2,235.40 | 2,168.80 | 2,206.30 | 2,206.30 | 4,154 |
18 Apr 2024 | 2,318.40 | 2,321.85 | 2,235.00 | 2,241.95 | 2,241.95 | 6,019 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2,313.85 | 2,336.25 | 2,288.60 | 2,325.35 | 2,325.35 | 1,907 |
15 Apr 2024 | 2,311.85 | 2,346.95 | 2,280.10 | 2,318.65 | 2,318.65 | 14,405 |
12 Apr 2024 | 2,305.50 | 2,392.00 | 2,305.50 | 2,359.00 | 2,359.00 | 25,787 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 2,283.75 | 2,317.45 | 2,267.60 | 2,300.00 | 2,300.00 | 6,672 |
09 Apr 2024 | 2,270.25 | 2,322.40 | 2,270.25 | 2,293.05 | 2,293.05 | 10,049 |
08 Apr 2024 | 2,287.95 | 2,309.90 | 2,255.25 | 2,291.30 | 2,291.30 | 9,816 |
05 Apr 2024 | 2,265.25 | 2,289.95 | 2,260.00 | 2,285.30 | 2,285.30 | 1,504 |
04 Apr 2024 | 2,300.00 | 2,302.95 | 2,261.45 | 2,274.95 | 2,274.95 | 2,642 |
03 Apr 2024 | 2,284.50 | 2,296.40 | 2,259.00 | 2,289.50 | 2,289.50 | 2,325 |
02 Apr 2024 | 2,309.25 | 2,309.25 | 2,260.60 | 2,274.65 | 2,274.65 | 2,013 |
01 Apr 2024 | 2,279.65 | 2,309.00 | 2,266.70 | 2,287.20 | 2,287.20 | 3,097 |
28 Mar 2024 | 2,279.65 | 2,306.00 | 2,252.80 | 2,262.65 | 2,262.65 | 4,543 |
27 Mar 2024 | 2,262.05 | 2,284.80 | 2,244.45 | 2,268.90 | 2,268.90 | 17,251 |
26 Mar 2024 | 2,136.25 | 2,278.35 | 2,136.25 | 2,268.05 | 2,268.05 | 23,663 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 2,100.00 | 2,133.60 | 2,066.00 | 2,128.20 | 2,128.20 | 13,416 |
21 Mar 2024 | 2,060.55 | 2,087.00 | 2,045.40 | 2,079.40 | 2,079.40 | 3,281 |
20 Mar 2024 | 2,038.15 | 2,057.80 | 2,019.90 | 2,044.20 | 2,044.20 | 4,824 |
19 Mar 2024 | 2,015.00 | 2,015.00 | 1,943.20 | 2,009.75 | 2,009.75 | 14,838 |
18 Mar 2024 | 2,013.60 | 2,032.60 | 2,008.55 | 2,012.40 | 2,012.40 | 2,099 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 2,039.65 | 2,106.05 | 1,984.20 | 2,050.00 | 2,050.00 | 172,209 |
13 Mar 2024 | 2,109.65 | 2,109.65 | 2,000.00 | 2,010.80 | 2,010.80 | 14,269 |
12 Mar 2024 | 2,154.65 | 2,154.65 | 2,087.55 | 2,091.80 | 2,091.80 | 13,813 |
11 Mar 2024 | 2,180.00 | 2,193.80 | 2,133.00 | 2,144.25 | 2,144.25 | 1,896 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 2,216.95 | 2,217.00 | 2,175.10 | 2,178.15 | 2,178.15 | 6,820 |
06 Mar 2024 | 2,220.25 | 2,236.40 | 2,175.00 | 2,197.35 | 2,197.35 | 11,332 |
05 Mar 2024 | 2,274.30 | 2,287.70 | 2,224.90 | 2,240.10 | 2,240.10 | 3,398 |
04 Mar 2024 | 2,324.70 | 2,347.90 | 2,271.00 | 2,274.30 | 2,274.30 | 10,783 |
01 Mar 2024 | 2,350.00 | 2,362.00 | 2,308.60 | 2,329.65 | 2,329.65 | 3,483 |
29 Feb 2024 | 2,300.00 | 2,358.75 | 2,294.35 | 2,350.30 | 2,350.30 | 2,625 |
28 Feb 2024 | 2,391.00 | 2,391.00 | 2,300.05 | 2,312.50 | 2,312.50 | 2,684 |
27 Feb 2024 | 2,410.00 | 2,435.40 | 2,365.00 | 2,369.70 | 2,369.70 | 7,460 |
26 Feb 2024 | 2,445.00 | 2,445.00 | 2,409.00 | 2,420.05 | 2,420.05 | 1,615 |
23 Feb 2024 | 2,469.45 | 2,476.10 | 2,439.05 | 2,446.30 | 2,446.30 | 8,942 |
22 Feb 2024 | 2,475.80 | 2,475.80 | 2,415.10 | 2,446.50 | 2,446.50 | 1,174 |
21 Feb 2024 | 2,464.55 | 2,478.25 | 2,417.75 | 2,427.25 | 2,427.25 | 4,974 |
20 Feb 2024 | 2,475.45 | 2,520.35 | 2,442.40 | 2,470.90 | 2,470.90 | 7,182 |
16 Feb 2024 | 2,430.45 | 2,525.60 | 2,430.45 | 2,470.00 | 2,470.00 | 6,176 |
15 Feb 2024 | 2,456.95 | 2,475.20 | 2,425.00 | 2,432.70 | 2,432.70 | 641 |
14 Feb 2024 | 2,400.15 | 2,467.70 | 2,400.15 | 2,454.15 | 2,454.15 | 3,644 |
13 Feb 2024 | 2,458.25 | 2,485.60 | 2,434.70 | 2,477.10 | 2,477.10 | 2,341 |
13 Feb 2024 | 12 Dividend | |||||
12 Feb 2024 | 2,492.05 | 2,502.15 | 2,450.00 | 2,457.45 | 2,445.45 | 2,404 |
09 Feb 2024 | 2,420.10 | 2,460.70 | 2,406.85 | 2,451.45 | 2,439.48 | 6,487 |
08 Feb 2024 | 2,509.95 | 2,509.95 | 2,408.00 | 2,418.40 | 2,406.59 | 8,307 |
07 Feb 2024 | 2,526.85 | 2,526.85 | 2,467.05 | 2,501.55 | 2,489.33 | 6,857 |
06 Feb 2024 | 2,408.00 | 2,519.85 | 2,404.35 | 2,514.70 | 2,502.42 | 9,291 |
05 Feb 2024 | 2,445.20 | 2,487.15 | 2,414.65 | 2,419.15 | 2,407.34 | 2,394 |
02 Feb 2024 | 2,517.85 | 2,519.90 | 2,436.10 | 2,449.95 | 2,437.99 | 7,650 |
01 Feb 2024 | 2,490.15 | 2,565.60 | 2,477.45 | 2,498.50 | 2,486.30 | 9,622 |
31 Jan 2024 | 2,514.95 | 2,525.65 | 2,479.50 | 2,511.55 | 2,499.29 | 2,772 |
30 Jan 2024 | 2,427.40 | 2,513.40 | 2,427.40 | 2,472.10 | 2,460.03 | 8,563 |
29 Jan 2024 | 2,386.05 | 2,457.65 | 2,368.05 | 2,427.40 | 2,415.55 | 7,399 |
26 Jan 2024 | 2,400.75 | 2,400.75 | 2,400.75 | 2,400.75 | 2,389.03 | - |
25 Jan 2024 | 2,446.95 | 2,462.00 | 2,393.20 | 2,400.75 | 2,389.03 | 1,867 |
24 Jan 2024 | 2,376.95 | 2,432.20 | 2,358.85 | 2,423.15 | 2,411.32 | 1,967 |
23 Jan 2024 | 2,409.35 | 2,415.40 | 2,355.00 | 2,370.40 | 2,358.82 | 3,978 |
22 Jan 2024 | 2,447.35 | 2,447.35 | 2,447.35 | 2,447.35 | 2,435.40 | - |
19 Jan 2024 | 2,460.00 | 2,460.95 | 2,437.65 | 2,447.35 | 2,435.40 | 2,340 |
18 Jan 2024 | 2,435.55 | 2,461.60 | 2,382.15 | 2,454.45 | 2,442.46 | 13,338 |
17 Jan 2024 | 2,432.00 | 2,440.00 | 2,404.35 | 2,438.30 | 2,426.39 | 4,351 |
16 Jan 2024 | 2,475.15 | 2,499.55 | 2,421.50 | 2,424.15 | 2,412.31 | 26,268 |
12 Jan 2024 | 2,515.35 | 2,520.00 | 2,440.15 | 2,453.70 | 2,441.72 | 7,560 |
11 Jan 2024 | 2,564.95 | 2,564.95 | 2,487.75 | 2,503.70 | 2,491.47 | 2,744 |
10 Jan 2024 | 2,487.30 | 2,540.00 | 2,478.60 | 2,500.65 | 2,488.44 | 3,645 |
09 Jan 2024 | 2,559.85 | 2,569.00 | 2,476.30 | 2,483.80 | 2,471.67 | 8,874 |
08 Jan 2024 | 2,597.00 | 2,601.15 | 2,500.00 | 2,505.30 | 2,493.07 | 7,117 |
05 Jan 2024 | 2,636.65 | 2,658.50 | 2,576.80 | 2,596.85 | 2,584.17 | 12,485 |
04 Jan 2024 | 2,641.45 | 2,661.00 | 2,613.45 | 2,639.05 | 2,626.16 | 4,751 |
03 Jan 2024 | 2,663.85 | 2,663.85 | 2,622.00 | 2,636.85 | 2,623.97 | 8,105 |
02 Jan 2024 | 2,576.15 | 2,653.75 | 2,573.20 | 2,643.05 | 2,630.14 | 25,911 |
29 Dec 2023 | 2,586.95 | 2,586.95 | 2,544.90 | 2,574.45 | 2,561.88 | 4,881 |
28 Dec 2023 | 2,571.15 | 2,582.75 | 2,541.05 | 2,562.35 | 2,549.84 | 6,497 |
27 Dec 2023 | 2,607.25 | 2,614.90 | 2,547.35 | 2,571.20 | 2,558.64 | 4,435 |
26 Dec 2023 | 2,645.55 | 2,645.55 | 2,596.00 | 2,598.45 | 2,585.76 | 4,563 |
22 Dec 2023 | 2,603.60 | 2,656.35 | 2,557.85 | 2,596.00 | 2,583.32 | 29,071 |
21 Dec 2023 | 2,476.85 | 2,618.80 | 2,449.00 | 2,591.20 | 2,578.55 | 54,598 |
20 Dec 2023 | 2,575.00 | 2,600.00 | 2,462.95 | 2,470.10 | 2,458.04 | 39,885 |
19 Dec 2023 | 2,540.05 | 2,585.65 | 2,518.00 | 2,534.75 | 2,522.37 | 39,865 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |