Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 2,199.00 | 2,269.00 | 2,199.00 | 2,254.00 | 2,254.00 | 116,600 |
30 May 2024 | 2,127.00 | 2,196.00 | 2,126.00 | 2,185.00 | 2,185.00 | 58,600 |
29 May 2024 | 2,179.00 | 2,185.00 | 2,155.00 | 2,164.00 | 2,164.00 | 33,600 |
28 May 2024 | 2,195.00 | 2,201.00 | 2,173.00 | 2,184.00 | 2,184.00 | 62,800 |
27 May 2024 | 2,174.00 | 2,198.00 | 2,168.00 | 2,195.00 | 2,195.00 | 51,700 |
24 May 2024 | 2,117.00 | 2,182.00 | 2,117.00 | 2,169.00 | 2,169.00 | 71,300 |
23 May 2024 | 2,106.00 | 2,174.00 | 2,087.00 | 2,148.00 | 2,148.00 | 153,300 |
22 May 2024 | 2,200.00 | 2,200.00 | 2,130.00 | 2,130.00 | 2,130.00 | 125,700 |
21 May 2024 | 2,224.00 | 2,248.00 | 2,213.00 | 2,217.00 | 2,217.00 | 70,800 |
20 May 2024 | 2,240.00 | 2,260.00 | 2,221.00 | 2,226.00 | 2,226.00 | 54,800 |
17 May 2024 | 2,204.00 | 2,237.00 | 2,175.00 | 2,235.00 | 2,235.00 | 51,300 |
16 May 2024 | 2,231.00 | 2,231.00 | 2,182.00 | 2,204.00 | 2,204.00 | 40,600 |
15 May 2024 | 2,232.00 | 2,242.00 | 2,202.00 | 2,236.00 | 2,236.00 | 50,600 |
14 May 2024 | 2,200.00 | 2,229.00 | 2,170.00 | 2,226.00 | 2,226.00 | 75,800 |
13 May 2024 | 2,243.00 | 2,243.00 | 2,165.00 | 2,210.00 | 2,210.00 | 126,000 |
10 May 2024 | 2,320.00 | 2,339.00 | 2,278.00 | 2,293.00 | 2,293.00 | 68,200 |
09 May 2024 | 2,320.00 | 2,337.00 | 2,307.00 | 2,313.00 | 2,313.00 | 29,800 |
08 May 2024 | 2,369.00 | 2,369.00 | 2,292.00 | 2,307.00 | 2,307.00 | 72,800 |
07 May 2024 | 2,369.00 | 2,382.00 | 2,356.00 | 2,379.00 | 2,379.00 | 19,800 |
02 May 2024 | 2,368.00 | 2,376.00 | 2,345.00 | 2,368.00 | 2,368.00 | 13,800 |
01 May 2024 | 2,388.00 | 2,388.00 | 2,361.00 | 2,368.00 | 2,368.00 | 12,500 |
30 Apr 2024 | 2,355.00 | 2,392.00 | 2,355.00 | 2,388.00 | 2,388.00 | 32,100 |
26 Apr 2024 | 2,315.00 | 2,357.00 | 2,290.00 | 2,355.00 | 2,355.00 | 57,000 |
25 Apr 2024 | 2,343.00 | 2,349.00 | 2,322.00 | 2,332.00 | 2,332.00 | 34,100 |
24 Apr 2024 | 2,332.00 | 2,365.00 | 2,332.00 | 2,357.00 | 2,357.00 | 30,700 |
23 Apr 2024 | 2,343.00 | 2,352.00 | 2,325.00 | 2,332.00 | 2,332.00 | 25,500 |
22 Apr 2024 | 2,355.00 | 2,360.00 | 2,323.00 | 2,334.00 | 2,334.00 | 36,600 |
19 Apr 2024 | 2,327.00 | 2,342.00 | 2,265.00 | 2,308.00 | 2,308.00 | 67,900 |
18 Apr 2024 | 2,315.00 | 2,350.00 | 2,307.00 | 2,338.00 | 2,338.00 | 26,700 |
17 Apr 2024 | 2,346.00 | 2,361.00 | 2,301.00 | 2,316.00 | 2,316.00 | 52,200 |
16 Apr 2024 | 2,390.00 | 2,394.00 | 2,337.00 | 2,346.00 | 2,346.00 | 55,800 |
15 Apr 2024 | 2,386.00 | 2,412.00 | 2,380.00 | 2,409.00 | 2,409.00 | 37,400 |
12 Apr 2024 | 2,430.00 | 2,432.00 | 2,402.00 | 2,402.00 | 2,402.00 | 45,900 |
11 Apr 2024 | 2,382.00 | 2,420.00 | 2,372.00 | 2,420.00 | 2,420.00 | 42,000 |
10 Apr 2024 | 2,413.00 | 2,414.00 | 2,392.00 | 2,410.00 | 2,410.00 | 74,300 |
09 Apr 2024 | 2,389.00 | 2,417.00 | 2,373.00 | 2,402.00 | 2,402.00 | 82,200 |
08 Apr 2024 | 2,370.00 | 2,392.00 | 2,351.00 | 2,380.00 | 2,380.00 | 65,900 |
05 Apr 2024 | 2,364.00 | 2,397.00 | 2,348.00 | 2,371.00 | 2,371.00 | 137,800 |
04 Apr 2024 | 2,298.00 | 2,368.00 | 2,295.00 | 2,354.00 | 2,354.00 | 179,200 |
03 Apr 2024 | 2,219.00 | 2,261.00 | 2,217.00 | 2,254.00 | 2,254.00 | 63,600 |
02 Apr 2024 | 2,253.00 | 2,263.00 | 2,235.00 | 2,249.00 | 2,249.00 | 56,400 |
01 Apr 2024 | 2,268.00 | 2,290.00 | 2,241.00 | 2,253.00 | 2,253.00 | 65,800 |
29 Mar 2024 | 2,239.00 | 2,273.00 | 2,235.00 | 2,271.00 | 2,271.00 | 54,500 |
28 Mar 2024 | 2,282.00 | 2,311.00 | 2,207.00 | 2,217.00 | 2,217.00 | 378,600 |
28 Mar 2024 | 35 Dividend | |||||
27 Mar 2024 | 2,300.00 | 2,300.00 | 2,275.00 | 2,291.00 | 2,256.00 | 551,800 |
26 Mar 2024 | 2,320.00 | 2,352.00 | 2,298.00 | 2,304.00 | 2,268.80 | 163,200 |
25 Mar 2024 | 2,346.00 | 2,346.00 | 2,280.00 | 2,288.00 | 2,253.05 | 222,000 |
22 Mar 2024 | 2,364.00 | 2,364.00 | 2,326.00 | 2,345.00 | 2,309.18 | 149,100 |
21 Mar 2024 | 2,300.00 | 2,328.00 | 2,287.00 | 2,314.00 | 2,278.65 | 232,300 |
19 Mar 2024 | 2,267.00 | 2,267.00 | 2,244.00 | 2,258.00 | 2,223.50 | 74,300 |
18 Mar 2024 | 2,262.00 | 2,273.00 | 2,242.00 | 2,268.00 | 2,233.35 | 151,300 |
15 Mar 2024 | 2,221.00 | 2,246.00 | 2,210.00 | 2,245.00 | 2,210.70 | 154,400 |
14 Mar 2024 | 2,232.00 | 2,232.00 | 2,189.00 | 2,217.00 | 2,183.13 | 212,900 |
13 Mar 2024 | 2,270.00 | 2,289.00 | 2,228.00 | 2,241.00 | 2,206.76 | 123,200 |
12 Mar 2024 | 2,270.00 | 2,270.00 | 2,201.00 | 2,259.00 | 2,224.49 | 188,300 |
11 Mar 2024 | 2,250.00 | 2,270.00 | 2,206.00 | 2,229.00 | 2,194.95 | 270,500 |
08 Mar 2024 | 2,210.00 | 2,251.00 | 2,209.00 | 2,248.00 | 2,213.66 | 227,300 |
07 Mar 2024 | 2,200.00 | 2,235.00 | 2,183.00 | 2,203.00 | 2,169.34 | 332,000 |
06 Mar 2024 | 2,150.00 | 2,194.00 | 2,119.00 | 2,183.00 | 2,149.65 | 212,600 |
05 Mar 2024 | 2,080.00 | 2,124.00 | 2,059.00 | 2,119.00 | 2,086.63 | 254,800 |
04 Mar 2024 | 2,097.00 | 2,109.00 | 2,063.00 | 2,067.00 | 2,035.42 | 264,900 |
01 Mar 2024 | 2,074.00 | 2,088.00 | 2,059.00 | 2,079.00 | 2,047.24 | 183,400 |
29 Feb 2024 | 2,073.00 | 2,107.00 | 2,044.00 | 2,060.00 | 2,028.53 | 334,400 |
28 Feb 2024 | 2,039.00 | 2,052.00 | 2,031.00 | 2,033.00 | 2,001.94 | 141,000 |
27 Feb 2024 | 2,036.00 | 2,057.00 | 2,033.00 | 2,039.00 | 2,007.85 | 90,800 |
26 Feb 2024 | 2,044.00 | 2,062.00 | 2,029.00 | 2,030.00 | 1,998.99 | 89,000 |
22 Feb 2024 | 2,050.00 | 2,064.00 | 2,048.00 | 2,057.00 | 2,025.57 | 54,000 |
21 Feb 2024 | 2,053.00 | 2,071.00 | 2,043.00 | 2,055.00 | 2,023.61 | 49,900 |
20 Feb 2024 | 2,054.00 | 2,062.00 | 2,040.00 | 2,052.00 | 2,020.65 | 37,500 |
19 Feb 2024 | 2,036.00 | 2,054.00 | 2,034.00 | 2,054.00 | 2,022.62 | 39,500 |
16 Feb 2024 | 2,042.00 | 2,051.00 | 2,023.00 | 2,041.00 | 2,009.82 | 57,600 |
15 Feb 2024 | 2,039.00 | 2,051.00 | 2,005.00 | 2,013.00 | 1,982.25 | 51,000 |
14 Feb 2024 | 2,043.00 | 2,043.00 | 2,017.00 | 2,035.00 | 2,003.91 | 53,000 |
13 Feb 2024 | 2,073.00 | 2,073.00 | 2,026.00 | 2,046.00 | 2,014.74 | 103,000 |
09 Feb 2024 | 2,057.00 | 2,073.00 | 2,042.00 | 2,043.00 | 2,011.79 | 44,100 |
08 Feb 2024 | 2,085.00 | 2,086.00 | 2,042.00 | 2,068.00 | 2,036.41 | 64,200 |
07 Feb 2024 | 2,127.00 | 2,128.00 | 2,062.00 | 2,078.00 | 2,046.25 | 140,900 |
06 Feb 2024 | 2,151.00 | 2,175.00 | 2,143.00 | 2,156.00 | 2,123.06 | 58,700 |
05 Feb 2024 | 2,140.00 | 2,150.00 | 2,132.00 | 2,149.00 | 2,116.17 | 52,200 |
02 Feb 2024 | 2,144.00 | 2,144.00 | 2,120.00 | 2,127.00 | 2,094.51 | 27,500 |
01 Feb 2024 | 2,132.00 | 2,138.00 | 2,116.00 | 2,135.00 | 2,102.38 | 34,600 |
31 Jan 2024 | 2,117.00 | 2,142.00 | 2,111.00 | 2,140.00 | 2,107.31 | 27,100 |
30 Jan 2024 | 2,141.00 | 2,156.00 | 2,121.00 | 2,121.00 | 2,088.60 | 47,800 |
29 Jan 2024 | 2,117.00 | 2,135.00 | 2,106.00 | 2,135.00 | 2,102.38 | 26,700 |
26 Jan 2024 | 2,135.00 | 2,144.00 | 2,098.00 | 2,098.00 | 2,065.95 | 60,100 |
25 Jan 2024 | 2,080.00 | 2,135.00 | 2,080.00 | 2,128.00 | 2,095.49 | 83,900 |
24 Jan 2024 | 2,085.00 | 2,110.00 | 2,068.00 | 2,099.00 | 2,066.93 | 70,200 |
23 Jan 2024 | 2,087.00 | 2,106.00 | 2,083.00 | 2,085.00 | 2,053.15 | 38,400 |
22 Jan 2024 | 2,067.00 | 2,084.00 | 2,067.00 | 2,081.00 | 2,049.21 | 31,600 |
19 Jan 2024 | 2,082.00 | 2,082.00 | 2,056.00 | 2,056.00 | 2,024.59 | 47,500 |
18 Jan 2024 | 2,082.00 | 2,089.00 | 2,075.00 | 2,082.00 | 2,050.19 | 37,100 |
17 Jan 2024 | 2,098.00 | 2,107.00 | 2,082.00 | 2,082.00 | 2,050.19 | 31,600 |
16 Jan 2024 | 2,097.00 | 2,099.00 | 2,080.00 | 2,082.00 | 2,050.19 | 28,300 |
15 Jan 2024 | 2,082.00 | 2,088.00 | 2,082.00 | 2,088.00 | 2,056.10 | 6,900 |
12 Jan 2024 | 2,108.00 | 2,112.00 | 2,065.00 | 2,082.00 | 2,050.19 | 51,400 |
11 Jan 2024 | 2,095.00 | 2,115.00 | 2,086.00 | 2,105.00 | 2,072.84 | 47,000 |
10 Jan 2024 | 2,057.00 | 2,091.00 | 2,049.00 | 2,080.00 | 2,048.22 | 68,600 |
09 Jan 2024 | 2,070.00 | 2,079.00 | 2,045.00 | 2,048.00 | 2,016.71 | 46,900 |
05 Jan 2024 | 2,030.00 | 2,049.00 | 2,028.00 | 2,043.00 | 2,011.79 | 46,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |