Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3,020.00 | 3,060.00 | 2,982.00 | 2,994.00 | 2,994.00 | 61,000 |
01 May 2024 | 3,060.00 | 3,070.00 | 3,030.00 | 3,040.00 | 3,040.00 | 71,900 |
30 Apr 2024 | 3,040.00 | 3,075.00 | 3,010.00 | 3,060.00 | 3,060.00 | 123,700 |
26 Apr 2024 | 3,010.00 | 3,045.00 | 2,984.00 | 3,010.00 | 3,010.00 | 93,700 |
25 Apr 2024 | 3,045.00 | 3,045.00 | 3,005.00 | 3,015.00 | 3,015.00 | 105,600 |
24 Apr 2024 | 2,980.00 | 3,035.00 | 2,980.00 | 3,020.00 | 3,020.00 | 116,400 |
23 Apr 2024 | 2,927.00 | 2,962.00 | 2,917.00 | 2,949.00 | 2,949.00 | 76,000 |
22 Apr 2024 | 2,855.00 | 2,918.00 | 2,855.00 | 2,914.00 | 2,914.00 | 86,200 |
19 Apr 2024 | 2,955.00 | 2,960.00 | 2,830.00 | 2,855.00 | 2,855.00 | 126,500 |
18 Apr 2024 | 2,910.00 | 2,964.00 | 2,904.00 | 2,942.00 | 2,942.00 | 124,400 |
17 Apr 2024 | 2,875.00 | 2,909.00 | 2,849.00 | 2,898.00 | 2,898.00 | 134,800 |
16 Apr 2024 | 2,891.00 | 2,899.00 | 2,830.00 | 2,875.00 | 2,875.00 | 133,200 |
15 Apr 2024 | 2,890.00 | 2,915.00 | 2,871.00 | 2,900.00 | 2,900.00 | 61,100 |
12 Apr 2024 | 2,926.00 | 2,934.00 | 2,896.00 | 2,908.00 | 2,908.00 | 59,300 |
11 Apr 2024 | 2,906.00 | 2,944.00 | 2,890.00 | 2,926.00 | 2,926.00 | 67,000 |
10 Apr 2024 | 2,944.00 | 2,952.00 | 2,926.00 | 2,945.00 | 2,945.00 | 74,800 |
09 Apr 2024 | 2,880.00 | 2,943.00 | 2,877.00 | 2,924.00 | 2,924.00 | 87,700 |
08 Apr 2024 | 2,875.00 | 2,885.00 | 2,833.00 | 2,880.00 | 2,880.00 | 95,300 |
05 Apr 2024 | 2,822.00 | 2,841.00 | 2,795.00 | 2,828.00 | 2,828.00 | 148,500 |
04 Apr 2024 | 2,889.00 | 2,896.00 | 2,851.00 | 2,860.00 | 2,860.00 | 137,500 |
03 Apr 2024 | 2,843.00 | 2,924.00 | 2,842.00 | 2,887.00 | 2,887.00 | 150,900 |
02 Apr 2024 | 2,898.00 | 2,898.00 | 2,840.00 | 2,862.00 | 2,862.00 | 170,300 |
01 Apr 2024 | 3,025.00 | 3,040.00 | 2,900.00 | 2,900.00 | 2,900.00 | 203,000 |
29 Mar 2024 | 3,010.00 | 3,050.00 | 2,961.00 | 3,040.00 | 3,040.00 | 90,500 |
28 Mar 2024 | 2,975.00 | 3,040.00 | 2,971.00 | 3,030.00 | 3,030.00 | 224,200 |
28 Mar 2024 | 100 Dividend | |||||
27 Mar 2024 | 3,105.00 | 3,115.00 | 3,070.00 | 3,075.00 | 2,975.00 | 386,700 |
26 Mar 2024 | 3,120.00 | 3,135.00 | 3,100.00 | 3,100.00 | 2,999.19 | 199,000 |
25 Mar 2024 | 3,115.00 | 3,150.00 | 3,090.00 | 3,105.00 | 3,004.02 | 244,800 |
22 Mar 2024 | 3,130.00 | 3,140.00 | 3,090.00 | 3,125.00 | 3,023.37 | 173,400 |
21 Mar 2024 | 3,125.00 | 3,145.00 | 3,080.00 | 3,080.00 | 2,979.84 | 219,500 |
19 Mar 2024 | 3,070.00 | 3,100.00 | 3,045.00 | 3,090.00 | 2,989.51 | 153,900 |
18 Mar 2024 | 3,065.00 | 3,095.00 | 3,040.00 | 3,065.00 | 2,965.33 | 202,700 |
15 Mar 2024 | 3,060.00 | 3,085.00 | 3,040.00 | 3,065.00 | 2,965.33 | 153,400 |
14 Mar 2024 | 3,095.00 | 3,105.00 | 3,060.00 | 3,070.00 | 2,970.16 | 152,800 |
13 Mar 2024 | 3,175.00 | 3,190.00 | 3,100.00 | 3,115.00 | 3,013.70 | 159,400 |
12 Mar 2024 | 3,130.00 | 3,170.00 | 3,085.00 | 3,150.00 | 3,047.56 | 125,900 |
11 Mar 2024 | 3,190.00 | 3,190.00 | 3,120.00 | 3,160.00 | 3,057.24 | 127,300 |
08 Mar 2024 | 3,150.00 | 3,240.00 | 3,150.00 | 3,220.00 | 3,115.28 | 109,100 |
07 Mar 2024 | 3,180.00 | 3,220.00 | 3,160.00 | 3,175.00 | 3,071.75 | 112,100 |
06 Mar 2024 | 3,160.00 | 3,235.00 | 3,130.00 | 3,225.00 | 3,120.12 | 116,900 |
05 Mar 2024 | 3,120.00 | 3,160.00 | 3,115.00 | 3,130.00 | 3,028.21 | 65,600 |
04 Mar 2024 | 3,130.00 | 3,195.00 | 3,090.00 | 3,150.00 | 3,047.56 | 158,700 |
01 Mar 2024 | 3,150.00 | 3,175.00 | 3,130.00 | 3,140.00 | 3,037.89 | 168,300 |
29 Feb 2024 | 3,225.00 | 3,225.00 | 3,160.00 | 3,165.00 | 3,062.07 | 127,000 |
28 Feb 2024 | 3,225.00 | 3,285.00 | 3,200.00 | 3,250.00 | 3,144.31 | 127,000 |
27 Feb 2024 | 3,330.00 | 3,330.00 | 3,205.00 | 3,225.00 | 3,120.12 | 101,000 |
26 Feb 2024 | 3,330.00 | 3,360.00 | 3,300.00 | 3,320.00 | 3,212.03 | 106,100 |
22 Feb 2024 | 3,220.00 | 3,335.00 | 3,215.00 | 3,300.00 | 3,192.68 | 171,000 |
21 Feb 2024 | 3,240.00 | 3,240.00 | 3,175.00 | 3,190.00 | 3,086.26 | 154,100 |
20 Feb 2024 | 3,270.00 | 3,320.00 | 3,235.00 | 3,275.00 | 3,168.50 | 159,900 |
19 Feb 2024 | 3,105.00 | 3,200.00 | 3,090.00 | 3,200.00 | 3,095.94 | 114,700 |
16 Feb 2024 | 3,165.00 | 3,185.00 | 3,095.00 | 3,130.00 | 3,028.21 | 181,700 |
15 Feb 2024 | 3,115.00 | 3,140.00 | 3,035.00 | 3,035.00 | 2,936.30 | 149,200 |
14 Feb 2024 | 3,155.00 | 3,155.00 | 3,075.00 | 3,115.00 | 3,013.70 | 223,900 |
13 Feb 2024 | 3,350.00 | 3,370.00 | 3,115.00 | 3,185.00 | 3,081.42 | 667,000 |
09 Feb 2024 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 3,231.38 | 174,500 |
08 Feb 2024 | 2,858.00 | 2,866.00 | 2,787.00 | 2,839.00 | 2,746.67 | 161,300 |
07 Feb 2024 | 2,830.00 | 2,842.00 | 2,801.00 | 2,841.00 | 2,748.61 | 67,100 |
06 Feb 2024 | 2,851.00 | 2,874.00 | 2,831.00 | 2,831.00 | 2,738.94 | 73,700 |
05 Feb 2024 | 2,906.00 | 2,913.00 | 2,851.00 | 2,862.00 | 2,768.93 | 80,900 |
02 Feb 2024 | 2,935.00 | 2,937.00 | 2,878.00 | 2,888.00 | 2,794.08 | 95,700 |
01 Feb 2024 | 2,902.00 | 2,934.00 | 2,899.00 | 2,926.00 | 2,830.85 | 48,800 |
31 Jan 2024 | 2,888.00 | 2,922.00 | 2,874.00 | 2,922.00 | 2,826.98 | 49,700 |
30 Jan 2024 | 2,900.00 | 2,914.00 | 2,890.00 | 2,901.00 | 2,806.66 | 46,300 |
29 Jan 2024 | 2,859.00 | 2,922.00 | 2,850.00 | 2,900.00 | 2,805.69 | 78,000 |
26 Jan 2024 | 2,878.00 | 2,883.00 | 2,841.00 | 2,841.00 | 2,748.61 | 50,400 |
25 Jan 2024 | 2,813.00 | 2,883.00 | 2,813.00 | 2,878.00 | 2,784.41 | 62,200 |
24 Jan 2024 | 2,834.00 | 2,864.00 | 2,815.00 | 2,830.00 | 2,737.97 | 39,600 |
23 Jan 2024 | 2,849.00 | 2,876.00 | 2,823.00 | 2,833.00 | 2,740.87 | 59,100 |
22 Jan 2024 | 2,812.00 | 2,842.00 | 2,807.00 | 2,841.00 | 2,748.61 | 35,700 |
19 Jan 2024 | 2,826.00 | 2,827.00 | 2,792.00 | 2,796.00 | 2,705.07 | 39,400 |
18 Jan 2024 | 2,756.00 | 2,823.00 | 2,750.00 | 2,811.00 | 2,719.59 | 51,700 |
17 Jan 2024 | 2,836.00 | 2,842.00 | 2,770.00 | 2,770.00 | 2,679.92 | 104,200 |
16 Jan 2024 | 2,840.00 | 2,890.00 | 2,832.00 | 2,835.00 | 2,742.80 | 53,400 |
15 Jan 2024 | 2,840.00 | 2,868.00 | 2,832.00 | 2,861.00 | 2,767.96 | 14,500 |
12 Jan 2024 | 2,850.00 | 2,878.00 | 2,820.00 | 2,820.00 | 2,728.29 | 65,300 |
11 Jan 2024 | 2,828.00 | 2,845.00 | 2,820.00 | 2,833.00 | 2,740.87 | 75,100 |
10 Jan 2024 | 2,802.00 | 2,824.00 | 2,773.00 | 2,813.00 | 2,721.52 | 67,700 |
09 Jan 2024 | 2,800.00 | 2,825.00 | 2,793.00 | 2,805.00 | 2,713.78 | 82,200 |
05 Jan 2024 | 2,829.00 | 2,850.00 | 2,760.00 | 2,779.00 | 2,688.63 | 91,200 |
04 Jan 2024 | 2,829.00 | 2,829.00 | 2,829.00 | 2,829.00 | 2,737.00 | 76,800 |
29 Dec 2023 | 2,735.00 | 2,787.00 | 2,731.00 | 2,767.00 | 2,677.02 | 61,500 |
28 Dec 2023 | 2,780.00 | 2,782.00 | 2,721.00 | 2,746.00 | 2,656.70 | 68,300 |
27 Dec 2023 | 2,733.00 | 2,775.00 | 2,708.00 | 2,767.00 | 2,677.02 | 97,400 |
26 Dec 2023 | 2,647.00 | 2,711.00 | 2,640.00 | 2,706.00 | 2,618.00 | 111,400 |
25 Dec 2023 | 2,650.00 | 2,669.00 | 2,612.00 | 2,612.00 | 2,527.06 | 41,200 |
22 Dec 2023 | 2,595.00 | 2,654.00 | 2,585.00 | 2,642.00 | 2,556.08 | 63,100 |
21 Dec 2023 | 2,639.00 | 2,645.00 | 2,590.00 | 2,590.00 | 2,505.77 | 65,200 |
20 Dec 2023 | 2,668.00 | 2,674.00 | 2,635.00 | 2,640.00 | 2,554.15 | 76,500 |
19 Dec 2023 | 2,635.00 | 2,668.00 | 2,613.00 | 2,668.00 | 2,581.24 | 101,900 |
18 Dec 2023 | 2,631.00 | 2,643.00 | 2,588.00 | 2,629.00 | 2,543.50 | 89,300 |
15 Dec 2023 | 2,630.00 | 2,669.00 | 2,602.00 | 2,657.00 | 2,570.59 | 125,800 |
14 Dec 2023 | 2,645.00 | 2,675.00 | 2,603.00 | 2,633.00 | 2,547.37 | 59,000 |
13 Dec 2023 | 2,619.00 | 2,650.00 | 2,608.00 | 2,620.00 | 2,534.80 | 73,500 |
12 Dec 2023 | 2,591.00 | 2,600.00 | 2,557.00 | 2,599.00 | 2,514.48 | 64,000 |
11 Dec 2023 | 2,519.00 | 2,577.00 | 2,519.00 | 2,577.00 | 2,493.20 | 70,100 |
08 Dec 2023 | 2,548.00 | 2,550.00 | 2,475.00 | 2,485.00 | 2,404.19 | 71,100 |
07 Dec 2023 | 2,570.00 | 2,570.00 | 2,537.00 | 2,540.00 | 2,457.40 | 39,300 |
06 Dec 2023 | 2,494.00 | 2,574.00 | 2,485.00 | 2,572.00 | 2,488.36 | 74,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |