Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2,869.00 | 2,917.00 | 2,850.00 | 2,872.00 | 2,872.00 | 65,600 |
20 May 2024 | 2,845.00 | 2,888.00 | 2,826.00 | 2,865.00 | 2,865.00 | 59,900 |
17 May 2024 | 2,853.00 | 2,891.00 | 2,842.00 | 2,860.00 | 2,860.00 | 67,200 |
16 May 2024 | 2,930.00 | 2,930.00 | 2,851.00 | 2,898.00 | 2,898.00 | 86,900 |
15 May 2024 | 2,928.00 | 2,968.00 | 2,855.00 | 2,915.00 | 2,915.00 | 131,100 |
14 May 2024 | 2,862.00 | 2,943.00 | 2,770.00 | 2,928.00 | 2,928.00 | 308,800 |
13 May 2024 | 2,702.00 | 2,768.00 | 2,681.00 | 2,762.00 | 2,762.00 | 136,800 |
10 May 2024 | 2,651.00 | 2,655.00 | 2,605.00 | 2,652.00 | 2,652.00 | 45,800 |
09 May 2024 | 2,676.00 | 2,676.00 | 2,608.00 | 2,627.00 | 2,627.00 | 28,100 |
08 May 2024 | 2,680.00 | 2,710.00 | 2,651.00 | 2,678.00 | 2,678.00 | 61,200 |
07 May 2024 | 2,563.00 | 2,685.00 | 2,560.00 | 2,680.00 | 2,680.00 | 72,000 |
02 May 2024 | 2,562.00 | 2,562.00 | 2,512.00 | 2,539.00 | 2,539.00 | 22,500 |
01 May 2024 | 2,519.00 | 2,574.00 | 2,507.00 | 2,562.00 | 2,562.00 | 20,100 |
30 Apr 2024 | 2,585.00 | 2,591.00 | 2,539.00 | 2,557.00 | 2,557.00 | 30,900 |
26 Apr 2024 | 2,497.00 | 2,546.00 | 2,480.00 | 2,535.00 | 2,535.00 | 34,700 |
25 Apr 2024 | 2,546.00 | 2,546.00 | 2,488.00 | 2,488.00 | 2,488.00 | 34,800 |
24 Apr 2024 | 2,487.00 | 2,559.00 | 2,476.00 | 2,555.00 | 2,555.00 | 61,100 |
23 Apr 2024 | 2,473.00 | 2,500.00 | 2,420.00 | 2,464.00 | 2,464.00 | 32,600 |
22 Apr 2024 | 2,496.00 | 2,496.00 | 2,422.00 | 2,438.00 | 2,438.00 | 41,000 |
19 Apr 2024 | 2,563.00 | 2,587.00 | 2,452.00 | 2,473.00 | 2,473.00 | 81,000 |
18 Apr 2024 | 2,548.00 | 2,608.00 | 2,548.00 | 2,602.00 | 2,602.00 | 49,800 |
17 Apr 2024 | 2,590.00 | 2,590.00 | 2,494.00 | 2,535.00 | 2,535.00 | 88,600 |
16 Apr 2024 | 2,550.00 | 2,600.00 | 2,518.00 | 2,583.00 | 2,583.00 | 77,500 |
15 Apr 2024 | 2,552.00 | 2,589.00 | 2,550.00 | 2,577.00 | 2,577.00 | 35,800 |
12 Apr 2024 | 2,612.00 | 2,651.00 | 2,601.00 | 2,602.00 | 2,602.00 | 57,100 |
11 Apr 2024 | 2,510.00 | 2,610.00 | 2,510.00 | 2,599.00 | 2,599.00 | 68,300 |
10 Apr 2024 | 2,541.00 | 2,575.00 | 2,529.00 | 2,543.00 | 2,543.00 | 40,700 |
09 Apr 2024 | 2,480.00 | 2,538.00 | 2,480.00 | 2,538.00 | 2,538.00 | 59,100 |
08 Apr 2024 | 2,449.00 | 2,463.00 | 2,439.00 | 2,461.00 | 2,461.00 | 40,600 |
05 Apr 2024 | 2,405.00 | 2,441.00 | 2,404.00 | 2,431.00 | 2,431.00 | 32,500 |
04 Apr 2024 | 2,430.00 | 2,462.00 | 2,430.00 | 2,446.00 | 2,446.00 | 32,500 |
03 Apr 2024 | 2,387.00 | 2,442.00 | 2,382.00 | 2,424.00 | 2,424.00 | 40,800 |
02 Apr 2024 | 2,489.00 | 2,489.00 | 2,402.00 | 2,415.00 | 2,415.00 | 48,900 |
01 Apr 2024 | 2,504.00 | 2,539.00 | 2,473.00 | 2,473.00 | 2,473.00 | 43,500 |
29 Mar 2024 | 2,510.00 | 2,544.00 | 2,500.00 | 2,511.00 | 2,511.00 | 24,100 |
28 Mar 2024 | 2,511.00 | 2,546.00 | 2,477.00 | 2,481.00 | 2,481.00 | 34,400 |
28 Mar 2024 | 30 Dividend | |||||
27 Mar 2024 | 2,538.00 | 2,546.00 | 2,515.00 | 2,521.00 | 2,491.00 | 47,400 |
26 Mar 2024 | 2,471.00 | 2,517.00 | 2,471.00 | 2,508.00 | 2,478.15 | 31,200 |
25 Mar 2024 | 2,536.00 | 2,553.00 | 2,495.00 | 2,495.00 | 2,465.31 | 60,800 |
22 Mar 2024 | 2,520.00 | 2,540.00 | 2,478.00 | 2,539.00 | 2,508.79 | 57,900 |
21 Mar 2024 | 2,540.00 | 2,540.00 | 2,495.00 | 2,517.00 | 2,487.05 | 46,300 |
19 Mar 2024 | 2,478.00 | 2,481.00 | 2,453.00 | 2,473.00 | 2,443.57 | 29,900 |
18 Mar 2024 | 2,401.00 | 2,470.00 | 2,399.00 | 2,470.00 | 2,440.61 | 38,500 |
15 Mar 2024 | 2,377.00 | 2,426.00 | 2,364.00 | 2,404.00 | 2,375.39 | 56,600 |
14 Mar 2024 | 2,400.00 | 2,408.00 | 2,360.00 | 2,393.00 | 2,364.52 | 64,900 |
13 Mar 2024 | 2,509.00 | 2,512.00 | 2,405.00 | 2,423.00 | 2,394.17 | 78,500 |
12 Mar 2024 | 2,494.00 | 2,495.00 | 2,448.00 | 2,481.00 | 2,451.48 | 49,300 |
11 Mar 2024 | 2,557.00 | 2,564.00 | 2,481.00 | 2,501.00 | 2,471.24 | 123,900 |
08 Mar 2024 | 2,550.00 | 2,673.00 | 2,550.00 | 2,642.00 | 2,610.56 | 105,700 |
07 Mar 2024 | 2,630.00 | 2,645.00 | 2,551.00 | 2,564.00 | 2,533.49 | 71,700 |
06 Mar 2024 | 2,570.00 | 2,641.00 | 2,565.00 | 2,630.00 | 2,598.70 | 57,900 |
05 Mar 2024 | 2,591.00 | 2,610.00 | 2,558.00 | 2,603.00 | 2,572.02 | 46,900 |
04 Mar 2024 | 2,600.00 | 2,645.00 | 2,587.00 | 2,607.00 | 2,575.98 | 56,600 |
01 Mar 2024 | 2,598.00 | 2,622.00 | 2,564.00 | 2,576.00 | 2,545.35 | 49,700 |
29 Feb 2024 | 2,560.00 | 2,603.00 | 2,548.00 | 2,584.00 | 2,553.25 | 52,600 |
28 Feb 2024 | 2,655.00 | 2,665.00 | 2,583.00 | 2,583.00 | 2,552.26 | 124,400 |
27 Feb 2024 | 2,749.00 | 2,758.00 | 2,651.00 | 2,677.00 | 2,645.14 | 74,400 |
26 Feb 2024 | 2,650.00 | 2,751.00 | 2,650.00 | 2,715.00 | 2,682.69 | 95,600 |
22 Feb 2024 | 2,667.00 | 2,698.00 | 2,628.00 | 2,646.00 | 2,614.51 | 64,400 |
21 Feb 2024 | 2,605.00 | 2,623.00 | 2,581.00 | 2,605.00 | 2,574.00 | 74,800 |
20 Feb 2024 | 2,638.00 | 2,689.00 | 2,638.00 | 2,664.00 | 2,632.30 | 40,900 |
19 Feb 2024 | 2,700.00 | 2,714.00 | 2,637.00 | 2,650.00 | 2,618.46 | 98,500 |
16 Feb 2024 | 2,608.00 | 2,758.00 | 2,608.00 | 2,727.00 | 2,694.55 | 158,600 |
15 Feb 2024 | 2,607.00 | 2,644.00 | 2,572.00 | 2,606.00 | 2,574.99 | 70,800 |
14 Feb 2024 | 2,611.00 | 2,611.00 | 2,541.00 | 2,557.00 | 2,526.57 | 113,300 |
13 Feb 2024 | 2,510.00 | 2,655.00 | 2,504.00 | 2,638.00 | 2,606.61 | 199,900 |
09 Feb 2024 | 2,690.00 | 2,690.00 | 2,627.00 | 2,639.00 | 2,607.60 | 114,700 |
08 Feb 2024 | 2,691.00 | 2,695.00 | 2,640.00 | 2,693.00 | 2,660.95 | 63,400 |
07 Feb 2024 | 2,700.00 | 2,713.00 | 2,654.00 | 2,690.00 | 2,657.99 | 75,900 |
06 Feb 2024 | 2,712.00 | 2,775.00 | 2,704.00 | 2,725.00 | 2,692.57 | 79,900 |
05 Feb 2024 | 2,722.00 | 2,750.00 | 2,716.00 | 2,720.00 | 2,687.63 | 60,100 |
02 Feb 2024 | 2,690.00 | 2,701.00 | 2,666.00 | 2,699.00 | 2,666.88 | 58,700 |
01 Feb 2024 | 2,690.00 | 2,709.00 | 2,666.00 | 2,680.00 | 2,648.11 | 67,700 |
31 Jan 2024 | 2,705.00 | 2,737.00 | 2,676.00 | 2,737.00 | 2,704.43 | 77,400 |
30 Jan 2024 | 2,740.00 | 2,758.00 | 2,721.00 | 2,730.00 | 2,697.51 | 51,500 |
29 Jan 2024 | 2,753.00 | 2,769.00 | 2,722.00 | 2,722.00 | 2,689.61 | 61,300 |
26 Jan 2024 | 2,796.00 | 2,804.00 | 2,741.00 | 2,749.00 | 2,716.29 | 128,700 |
25 Jan 2024 | 2,780.00 | 2,875.00 | 2,751.00 | 2,866.00 | 2,831.89 | 153,400 |
24 Jan 2024 | 2,746.00 | 2,829.00 | 2,746.00 | 2,776.00 | 2,742.97 | 145,200 |
23 Jan 2024 | 2,776.00 | 2,776.00 | 2,702.00 | 2,702.00 | 2,669.85 | 104,700 |
22 Jan 2024 | 2,800.00 | 2,802.00 | 2,736.00 | 2,760.00 | 2,727.16 | 164,100 |
19 Jan 2024 | 2,672.00 | 2,773.00 | 2,656.00 | 2,762.00 | 2,729.13 | 161,200 |
18 Jan 2024 | 2,620.00 | 2,640.00 | 2,590.00 | 2,622.00 | 2,590.80 | 124,200 |
17 Jan 2024 | 2,694.00 | 2,729.00 | 2,616.00 | 2,634.00 | 2,602.66 | 128,900 |
16 Jan 2024 | 2,736.00 | 2,751.00 | 2,695.00 | 2,695.00 | 2,662.93 | 108,900 |
15 Jan 2024 | 2,736.00 | 2,749.00 | 2,715.00 | 2,746.00 | 2,713.32 | 28,300 |
12 Jan 2024 | 2,835.00 | 2,849.00 | 2,746.00 | 2,768.00 | 2,735.06 | 100,200 |
11 Jan 2024 | 2,770.00 | 2,822.00 | 2,736.00 | 2,806.00 | 2,772.61 | 161,600 |
10 Jan 2024 | 2,766.00 | 2,781.00 | 2,729.00 | 2,746.00 | 2,713.32 | 94,900 |
09 Jan 2024 | 2,766.00 | 2,819.00 | 2,733.00 | 2,767.00 | 2,734.07 | 143,600 |
05 Jan 2024 | 2,818.00 | 2,834.00 | 2,727.00 | 2,738.00 | 2,705.42 | 148,900 |
04 Jan 2024 | 2,750.00 | 2,834.00 | 2,686.00 | 2,834.00 | 2,800.28 | 219,100 |
29 Dec 2023 | 2,908.00 | 2,948.00 | 2,822.00 | 2,843.00 | 2,809.17 | 275,300 |
28 Dec 2023 | 2,989.00 | 2,990.00 | 2,867.00 | 2,956.00 | 2,920.82 | 388,000 |
27 Dec 2023 | 2,670.00 | 2,947.00 | 2,670.00 | 2,943.00 | 2,907.98 | 738,900 |
26 Dec 2023 | 2,541.00 | 2,620.00 | 2,534.00 | 2,598.00 | 2,567.08 | 93,900 |
25 Dec 2023 | 2,568.00 | 2,594.00 | 2,528.00 | 2,534.00 | 2,503.85 | 120,300 |
22 Dec 2023 | 2,537.00 | 2,563.00 | 2,512.00 | 2,560.00 | 2,529.54 | 97,700 |
21 Dec 2023 | 2,600.00 | 2,622.00 | 2,531.00 | 2,531.00 | 2,500.88 | 99,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |