Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2,239.00 | 2,246.00 | 2,209.00 | 2,228.00 | 2,228.00 | 142,400 |
09 May 2024 | 2,213.00 | 2,238.00 | 2,205.00 | 2,234.00 | 2,234.00 | 96,800 |
08 May 2024 | 2,221.00 | 2,235.00 | 2,196.00 | 2,218.00 | 2,218.00 | 110,800 |
07 May 2024 | 2,214.00 | 2,234.00 | 2,197.00 | 2,214.00 | 2,214.00 | 152,900 |
02 May 2024 | 2,200.00 | 2,215.00 | 2,190.00 | 2,213.00 | 2,213.00 | 106,900 |
01 May 2024 | 2,198.00 | 2,209.00 | 2,179.00 | 2,189.00 | 2,189.00 | 165,000 |
30 Apr 2024 | 2,213.00 | 2,220.00 | 2,191.00 | 2,198.00 | 2,198.00 | 163,600 |
26 Apr 2024 | 2,206.00 | 2,228.00 | 2,181.00 | 2,203.00 | 2,203.00 | 245,700 |
25 Apr 2024 | 2,205.00 | 2,209.00 | 2,186.00 | 2,200.00 | 2,200.00 | 206,700 |
24 Apr 2024 | 2,200.00 | 2,247.00 | 2,200.00 | 2,222.00 | 2,222.00 | 281,800 |
23 Apr 2024 | 2,176.00 | 2,226.00 | 2,154.00 | 2,200.00 | 2,200.00 | 469,900 |
22 Apr 2024 | 2,071.00 | 2,135.00 | 2,065.00 | 2,134.00 | 2,134.00 | 289,000 |
19 Apr 2024 | 2,093.00 | 2,113.00 | 2,067.00 | 2,067.00 | 2,067.00 | 259,600 |
18 Apr 2024 | 2,061.00 | 2,103.00 | 2,058.00 | 2,095.00 | 2,095.00 | 293,800 |
17 Apr 2024 | 2,121.00 | 2,121.00 | 2,056.00 | 2,077.00 | 2,077.00 | 295,100 |
16 Apr 2024 | 2,142.00 | 2,149.00 | 2,118.00 | 2,139.00 | 2,139.00 | 211,800 |
15 Apr 2024 | 2,178.00 | 2,178.00 | 2,143.00 | 2,168.00 | 2,168.00 | 195,200 |
12 Apr 2024 | 2,168.00 | 2,211.00 | 2,147.00 | 2,195.00 | 2,195.00 | 268,600 |
11 Apr 2024 | 2,173.00 | 2,188.00 | 2,126.00 | 2,168.00 | 2,168.00 | 372,600 |
10 Apr 2024 | 2,234.00 | 2,234.00 | 2,166.00 | 2,171.00 | 2,171.00 | 341,500 |
09 Apr 2024 | 2,247.00 | 2,254.00 | 2,218.00 | 2,234.00 | 2,234.00 | 307,300 |
08 Apr 2024 | 2,227.00 | 2,266.00 | 2,213.00 | 2,238.00 | 2,238.00 | 318,400 |
05 Apr 2024 | 2,240.00 | 2,298.00 | 2,222.00 | 2,222.00 | 2,222.00 | 388,900 |
04 Apr 2024 | 2,384.00 | 2,399.00 | 2,267.00 | 2,282.00 | 2,282.00 | 1,217,400 |
03 Apr 2024 | 2,349.00 | 2,374.00 | 2,312.00 | 2,312.00 | 2,312.00 | 351,300 |
02 Apr 2024 | 2,455.00 | 2,456.00 | 2,345.00 | 2,353.00 | 2,353.00 | 299,200 |
01 Apr 2024 | 2,525.00 | 2,535.00 | 2,460.00 | 2,474.00 | 2,474.00 | 213,600 |
29 Mar 2024 | 2,419.00 | 2,493.00 | 2,411.00 | 2,489.00 | 2,489.00 | 133,500 |
28 Mar 2024 | 2,433.00 | 2,444.00 | 2,402.00 | 2,407.00 | 2,407.00 | 118,600 |
27 Mar 2024 | 2,449.00 | 2,465.00 | 2,431.00 | 2,449.00 | 2,449.00 | 176,200 |
26 Mar 2024 | 2,459.00 | 2,464.00 | 2,406.00 | 2,430.00 | 2,430.00 | 157,300 |
25 Mar 2024 | 2,490.00 | 2,514.00 | 2,449.00 | 2,449.00 | 2,449.00 | 159,100 |
22 Mar 2024 | 2,508.00 | 2,515.00 | 2,445.00 | 2,484.00 | 2,484.00 | 155,500 |
21 Mar 2024 | 2,468.00 | 2,519.00 | 2,468.00 | 2,508.00 | 2,508.00 | 137,500 |
19 Mar 2024 | 2,490.00 | 2,508.00 | 2,444.00 | 2,468.00 | 2,468.00 | 113,900 |
18 Mar 2024 | 2,490.00 | 2,490.00 | 2,468.00 | 2,475.00 | 2,475.00 | 107,200 |
15 Mar 2024 | 2,480.00 | 2,495.00 | 2,461.00 | 2,490.00 | 2,490.00 | 148,100 |
14 Mar 2024 | 2,435.00 | 2,495.00 | 2,426.00 | 2,480.00 | 2,480.00 | 215,000 |
13 Mar 2024 | 2,483.00 | 2,515.00 | 2,424.00 | 2,435.00 | 2,435.00 | 309,600 |
12 Mar 2024 | 2,414.00 | 2,480.00 | 2,382.00 | 2,479.00 | 2,479.00 | 274,300 |
11 Mar 2024 | 2,447.00 | 2,456.00 | 2,386.00 | 2,429.00 | 2,429.00 | 286,900 |
08 Mar 2024 | 2,415.00 | 2,486.00 | 2,394.00 | 2,448.00 | 2,448.00 | 500,600 |
07 Mar 2024 | 2,290.00 | 2,411.00 | 2,290.00 | 2,411.00 | 2,411.00 | 386,500 |
06 Mar 2024 | 2,209.00 | 2,290.00 | 2,203.00 | 2,290.00 | 2,290.00 | 201,200 |
05 Mar 2024 | 2,209.00 | 2,224.00 | 2,192.00 | 2,216.00 | 2,216.00 | 101,700 |
04 Mar 2024 | 2,206.00 | 2,225.00 | 2,191.00 | 2,212.00 | 2,212.00 | 170,100 |
01 Mar 2024 | 2,227.00 | 2,230.00 | 2,189.00 | 2,223.00 | 2,223.00 | 176,500 |
29 Feb 2024 | 2,222.00 | 2,258.00 | 2,216.00 | 2,243.00 | 2,243.00 | 185,600 |
28 Feb 2024 | 2,248.00 | 2,267.00 | 2,221.00 | 2,237.00 | 2,237.00 | 221,800 |
27 Feb 2024 | 2,266.00 | 2,266.00 | 2,209.00 | 2,234.00 | 2,234.00 | 246,700 |
26 Feb 2024 | 2,185.00 | 2,281.00 | 2,180.00 | 2,267.00 | 2,267.00 | 444,100 |
22 Feb 2024 | 2,118.00 | 2,165.00 | 2,115.00 | 2,165.00 | 2,165.00 | 303,200 |
21 Feb 2024 | 2,071.00 | 2,110.00 | 2,054.00 | 2,104.00 | 2,104.00 | 257,900 |
20 Feb 2024 | 2,158.00 | 2,170.00 | 2,057.00 | 2,088.00 | 2,088.00 | 368,000 |
19 Feb 2024 | 2,115.00 | 2,145.00 | 2,114.00 | 2,137.00 | 2,137.00 | 995,300 |
19 Feb 2024 | 13 Dividend | |||||
16 Feb 2024 | 2,159.00 | 2,170.00 | 2,127.00 | 2,134.00 | 2,121.00 | 1,250,900 |
15 Feb 2024 | 2,163.00 | 2,169.00 | 2,137.00 | 2,144.00 | 2,130.94 | 353,700 |
14 Feb 2024 | 2,167.00 | 2,183.00 | 2,161.00 | 2,172.00 | 2,158.77 | 326,600 |
13 Feb 2024 | 2,162.00 | 2,169.00 | 2,140.00 | 2,169.00 | 2,155.79 | 379,800 |
09 Feb 2024 | 2,122.00 | 2,174.00 | 2,111.00 | 2,157.00 | 2,143.86 | 384,100 |
08 Feb 2024 | 2,134.00 | 2,141.00 | 2,098.00 | 2,128.00 | 2,115.04 | 553,400 |
07 Feb 2024 | 2,129.00 | 2,142.00 | 2,118.00 | 2,134.00 | 2,121.00 | 194,800 |
06 Feb 2024 | 2,154.00 | 2,161.00 | 2,129.00 | 2,129.00 | 2,116.03 | 328,400 |
05 Feb 2024 | 2,143.00 | 2,176.00 | 2,140.00 | 2,155.00 | 2,141.87 | 304,700 |
02 Feb 2024 | 2,159.00 | 2,167.00 | 2,135.00 | 2,148.00 | 2,134.91 | 232,600 |
01 Feb 2024 | 2,122.00 | 2,154.00 | 2,120.00 | 2,144.00 | 2,130.94 | 313,900 |
31 Jan 2024 | 2,103.00 | 2,131.00 | 2,086.00 | 2,131.00 | 2,118.02 | 200,900 |
30 Jan 2024 | 2,121.00 | 2,121.00 | 2,083.00 | 2,095.00 | 2,082.24 | 319,500 |
29 Jan 2024 | 2,097.00 | 2,118.00 | 2,092.00 | 2,109.00 | 2,096.15 | 338,800 |
26 Jan 2024 | 2,131.00 | 2,147.00 | 2,089.00 | 2,089.00 | 2,076.27 | 292,900 |
25 Jan 2024 | 2,100.00 | 2,133.00 | 2,091.00 | 2,130.00 | 2,117.02 | 361,000 |
24 Jan 2024 | 2,068.00 | 2,104.00 | 2,064.00 | 2,098.00 | 2,085.22 | 325,000 |
23 Jan 2024 | 2,094.00 | 2,107.00 | 2,070.00 | 2,084.00 | 2,071.30 | 400,500 |
22 Jan 2024 | 2,041.00 | 2,104.00 | 2,041.00 | 2,098.00 | 2,085.22 | 440,400 |
19 Jan 2024 | 2,068.00 | 2,074.00 | 2,051.00 | 2,059.00 | 2,046.46 | 411,200 |
18 Jan 2024 | 2,047.00 | 2,077.00 | 2,037.00 | 2,070.00 | 2,057.39 | 506,000 |
17 Jan 2024 | 2,040.00 | 2,069.00 | 2,038.00 | 2,038.00 | 2,025.58 | 432,400 |
16 Jan 2024 | 2,125.00 | 2,128.00 | 2,058.00 | 2,058.00 | 2,045.46 | 344,200 |
15 Jan 2024 | 2,085.00 | 2,100.00 | 2,085.00 | 2,098.00 | 2,085.22 | 127,200 |
12 Jan 2024 | 2,083.00 | 2,104.00 | 2,072.00 | 2,089.00 | 2,076.27 | 317,900 |
11 Jan 2024 | 2,113.00 | 2,116.00 | 2,071.00 | 2,078.00 | 2,065.34 | 394,400 |
10 Jan 2024 | 2,067.00 | 2,094.00 | 2,066.00 | 2,089.00 | 2,076.27 | 237,000 |
09 Jan 2024 | 2,040.00 | 2,081.00 | 2,038.00 | 2,072.00 | 2,059.38 | 301,300 |
05 Jan 2024 | 2,072.00 | 2,087.00 | 2,032.00 | 2,040.00 | 2,027.57 | 271,800 |
04 Jan 2024 | 2,050.00 | 2,080.00 | 2,031.00 | 2,072.00 | 2,059.38 | 278,400 |
29 Dec 2023 | 2,060.00 | 2,075.00 | 2,048.00 | 2,071.00 | 2,058.38 | 166,500 |
28 Dec 2023 | 2,076.00 | 2,089.00 | 2,062.00 | 2,063.00 | 2,050.43 | 166,900 |
27 Dec 2023 | 2,074.00 | 2,074.00 | 2,074.00 | 2,074.00 | 2,061.37 | 28,000 |
26 Dec 2023 | 2,099.00 | 2,108.00 | 2,071.00 | 2,081.00 | 2,068.32 | 157,400 |
25 Dec 2023 | 2,082.00 | 2,090.00 | 2,043.00 | 2,088.00 | 2,075.28 | 236,000 |
22 Dec 2023 | 2,115.00 | 2,124.00 | 2,084.00 | 2,089.00 | 2,076.27 | 345,100 |
21 Dec 2023 | 2,109.00 | 2,131.00 | 2,092.00 | 2,120.00 | 2,107.09 | 266,700 |
20 Dec 2023 | 2,129.00 | 2,147.00 | 2,108.00 | 2,120.00 | 2,107.09 | 348,400 |
19 Dec 2023 | 2,200.00 | 2,223.00 | 2,126.00 | 2,156.00 | 2,142.87 | 397,100 |
18 Dec 2023 | 2,258.00 | 2,298.00 | 2,146.00 | 2,193.00 | 2,179.64 | 606,000 |
15 Dec 2023 | 2,265.00 | 2,265.00 | 2,198.00 | 2,208.00 | 2,194.55 | 513,500 |
14 Dec 2023 | 2,230.00 | 2,260.00 | 2,217.00 | 2,249.00 | 2,235.30 | 422,700 |
13 Dec 2023 | 2,207.00 | 2,226.00 | 2,201.00 | 2,217.00 | 2,203.49 | 275,700 |
12 Dec 2023 | 2,155.00 | 2,223.00 | 2,151.00 | 2,195.00 | 2,181.63 | 368,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |