Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1,923.00 | 1,929.00 | 1,915.00 | 1,920.00 | 1,920.00 | 9,200 |
16 May 2024 | 1,940.00 | 1,950.00 | 1,902.00 | 1,915.00 | 1,915.00 | 18,100 |
15 May 2024 | 1,950.00 | 1,951.00 | 1,932.00 | 1,940.00 | 1,940.00 | 7,100 |
14 May 2024 | 1,941.00 | 1,955.00 | 1,935.00 | 1,951.00 | 1,951.00 | 9,400 |
13 May 2024 | 1,936.00 | 1,949.00 | 1,930.00 | 1,935.00 | 1,935.00 | 8,100 |
10 May 2024 | 1,947.00 | 1,950.00 | 1,935.00 | 1,937.00 | 1,937.00 | 6,400 |
09 May 2024 | 1,930.00 | 1,947.00 | 1,927.00 | 1,934.00 | 1,934.00 | 6,400 |
08 May 2024 | 1,930.00 | 1,940.00 | 1,930.00 | 1,930.00 | 1,930.00 | 6,500 |
07 May 2024 | 1,936.00 | 1,946.00 | 1,927.00 | 1,929.00 | 1,929.00 | 8,500 |
02 May 2024 | 1,922.00 | 1,934.00 | 1,919.00 | 1,925.00 | 1,925.00 | 8,800 |
01 May 2024 | 1,928.00 | 1,940.00 | 1,907.00 | 1,931.00 | 1,931.00 | 11,600 |
30 Apr 2024 | 1,909.00 | 1,960.00 | 1,909.00 | 1,928.00 | 1,928.00 | 44,500 |
26 Apr 2024 | 1,940.00 | 1,961.00 | 1,934.00 | 1,934.00 | 1,934.00 | 6,200 |
25 Apr 2024 | 1,950.00 | 1,961.00 | 1,940.00 | 1,940.00 | 1,940.00 | 3,600 |
24 Apr 2024 | 1,940.00 | 1,964.00 | 1,935.00 | 1,955.00 | 1,955.00 | 6,300 |
23 Apr 2024 | 1,951.00 | 1,972.00 | 1,946.00 | 1,946.00 | 1,946.00 | 4,400 |
22 Apr 2024 | 1,936.00 | 1,951.00 | 1,928.00 | 1,950.00 | 1,950.00 | 7,200 |
19 Apr 2024 | 1,949.00 | 1,951.00 | 1,905.00 | 1,929.00 | 1,929.00 | 19,800 |
18 Apr 2024 | 1,930.00 | 1,963.00 | 1,928.00 | 1,949.00 | 1,949.00 | 11,500 |
17 Apr 2024 | 1,966.00 | 1,984.00 | 1,931.00 | 1,940.00 | 1,940.00 | 10,800 |
16 Apr 2024 | 2,000.00 | 2,000.00 | 1,950.00 | 1,965.00 | 1,965.00 | 20,100 |
15 Apr 2024 | 2,016.00 | 2,020.00 | 2,001.00 | 2,004.00 | 2,004.00 | 5,700 |
12 Apr 2024 | 2,017.00 | 2,025.00 | 2,016.00 | 2,016.00 | 2,016.00 | 5,100 |
11 Apr 2024 | 2,008.00 | 2,027.00 | 2,008.00 | 2,018.00 | 2,018.00 | 5,300 |
10 Apr 2024 | 1,986.00 | 2,021.00 | 1,986.00 | 2,021.00 | 2,021.00 | 15,400 |
09 Apr 2024 | 1,977.00 | 2,005.00 | 1,976.00 | 1,983.00 | 1,983.00 | 20,600 |
08 Apr 2024 | 1,952.00 | 1,986.00 | 1,952.00 | 1,972.00 | 1,972.00 | 8,100 |
05 Apr 2024 | 1,948.00 | 1,950.00 | 1,928.00 | 1,950.00 | 1,950.00 | 19,900 |
04 Apr 2024 | 1,948.00 | 1,970.00 | 1,932.00 | 1,954.00 | 1,954.00 | 16,200 |
03 Apr 2024 | 1,935.00 | 1,980.00 | 1,917.00 | 1,958.00 | 1,958.00 | 31,500 |
02 Apr 2024 | 1,996.00 | 2,004.00 | 1,960.00 | 1,965.00 | 1,965.00 | 30,400 |
01 Apr 2024 | 2,016.00 | 2,016.00 | 1,986.00 | 1,986.00 | 1,986.00 | 41,100 |
29 Mar 2024 | 2,042.00 | 2,050.00 | 2,010.00 | 2,015.00 | 2,015.00 | 27,400 |
28 Mar 2024 | 2,054.00 | 2,094.00 | 2,037.00 | 2,042.00 | 2,042.00 | 22,800 |
28 Mar 2024 | 52 Dividend | |||||
27 Mar 2024 | 2,128.00 | 2,150.00 | 2,115.00 | 2,115.00 | 2,063.00 | 29,100 |
26 Mar 2024 | 2,099.00 | 2,130.00 | 2,098.00 | 2,130.00 | 2,077.63 | 20,400 |
25 Mar 2024 | 2,104.00 | 2,117.00 | 2,090.00 | 2,101.00 | 2,049.34 | 22,200 |
22 Mar 2024 | 2,134.00 | 2,135.00 | 2,091.00 | 2,104.00 | 2,052.27 | 33,900 |
21 Mar 2024 | 2,130.00 | 2,131.00 | 2,103.00 | 2,122.00 | 2,069.83 | 26,900 |
19 Mar 2024 | 2,070.00 | 2,122.00 | 2,058.00 | 2,107.00 | 2,055.20 | 79,100 |
18 Mar 2024 | 2,204.00 | 2,231.00 | 2,107.00 | 2,132.00 | 2,079.58 | 81,700 |
15 Mar 2024 | 2,199.00 | 2,241.00 | 2,194.00 | 2,221.00 | 2,166.39 | 9,500 |
14 Mar 2024 | 2,195.00 | 2,213.00 | 2,190.00 | 2,199.00 | 2,144.93 | 6,300 |
13 Mar 2024 | 2,202.00 | 2,216.00 | 2,185.00 | 2,200.00 | 2,145.91 | 12,300 |
12 Mar 2024 | 2,220.00 | 2,220.00 | 2,176.00 | 2,201.00 | 2,146.89 | 22,900 |
11 Mar 2024 | 2,288.00 | 2,288.00 | 2,201.00 | 2,220.00 | 2,165.42 | 26,800 |
08 Mar 2024 | 2,258.00 | 2,290.00 | 2,249.00 | 2,280.00 | 2,223.94 | 11,100 |
07 Mar 2024 | 2,240.00 | 2,269.00 | 2,235.00 | 2,269.00 | 2,213.21 | 10,300 |
06 Mar 2024 | 2,216.00 | 2,237.00 | 2,215.00 | 2,236.00 | 2,181.03 | 9,100 |
05 Mar 2024 | 2,201.00 | 2,237.00 | 2,201.00 | 2,217.00 | 2,162.49 | 14,900 |
04 Mar 2024 | 2,241.00 | 2,260.00 | 2,230.00 | 2,235.00 | 2,180.05 | 15,200 |
01 Mar 2024 | 2,262.00 | 2,276.00 | 2,233.00 | 2,276.00 | 2,220.04 | 12,600 |
29 Feb 2024 | 2,257.00 | 2,275.00 | 2,250.00 | 2,262.00 | 2,206.39 | 10,700 |
28 Feb 2024 | 2,269.00 | 2,291.00 | 2,261.00 | 2,272.00 | 2,216.14 | 5,800 |
27 Feb 2024 | 2,250.00 | 2,269.00 | 2,242.00 | 2,269.00 | 2,213.21 | 10,900 |
26 Feb 2024 | 2,261.00 | 2,268.00 | 2,220.00 | 2,252.00 | 2,196.63 | 19,800 |
22 Feb 2024 | 2,260.00 | 2,289.00 | 2,256.00 | 2,269.00 | 2,213.21 | 10,400 |
21 Feb 2024 | 2,300.00 | 2,300.00 | 2,259.00 | 2,272.00 | 2,216.14 | 7,600 |
20 Feb 2024 | 2,274.00 | 2,300.00 | 2,265.00 | 2,297.00 | 2,240.53 | 11,000 |
19 Feb 2024 | 2,229.00 | 2,284.00 | 2,229.00 | 2,274.00 | 2,218.09 | 13,200 |
16 Feb 2024 | 2,200.00 | 2,235.00 | 2,185.00 | 2,212.00 | 2,157.62 | 15,100 |
15 Feb 2024 | 2,260.00 | 2,261.00 | 2,203.00 | 2,212.00 | 2,157.62 | 12,300 |
14 Feb 2024 | 2,284.00 | 2,300.00 | 2,240.00 | 2,259.00 | 2,203.46 | 14,700 |
13 Feb 2024 | 2,337.00 | 2,344.00 | 2,291.00 | 2,291.00 | 2,234.67 | 14,800 |
09 Feb 2024 | 2,340.00 | 2,346.00 | 2,330.00 | 2,340.00 | 2,282.47 | 9,900 |
08 Feb 2024 | 2,355.00 | 2,368.00 | 2,330.00 | 2,346.00 | 2,288.32 | 11,600 |
07 Feb 2024 | 2,360.00 | 2,375.00 | 2,346.00 | 2,358.00 | 2,300.03 | 15,100 |
06 Feb 2024 | 2,352.00 | 2,360.00 | 2,346.00 | 2,356.00 | 2,298.07 | 9,900 |
05 Feb 2024 | 2,328.00 | 2,348.00 | 2,323.00 | 2,346.00 | 2,288.32 | 14,900 |
02 Feb 2024 | 2,319.00 | 2,325.00 | 2,316.00 | 2,323.00 | 2,265.89 | 10,800 |
01 Feb 2024 | 2,315.00 | 2,326.00 | 2,312.00 | 2,319.00 | 2,261.98 | 11,000 |
31 Jan 2024 | 2,318.00 | 2,330.00 | 2,310.00 | 2,318.00 | 2,261.01 | 18,500 |
30 Jan 2024 | 2,322.00 | 2,322.00 | 2,289.00 | 2,308.00 | 2,251.25 | 48,400 |
29 Jan 2024 | 2,300.00 | 2,350.00 | 2,288.00 | 2,332.00 | 2,274.66 | 93,400 |
26 Jan 2024 | 2,277.00 | 2,292.00 | 2,268.00 | 2,288.00 | 2,231.75 | 10,800 |
25 Jan 2024 | 2,245.00 | 2,277.00 | 2,239.00 | 2,272.00 | 2,216.14 | 6,700 |
24 Jan 2024 | 2,223.00 | 2,239.00 | 2,202.00 | 2,239.00 | 2,183.95 | 6,600 |
23 Jan 2024 | 2,248.00 | 2,248.00 | 2,222.00 | 2,223.00 | 2,168.34 | 10,800 |
22 Jan 2024 | 2,190.00 | 2,220.00 | 2,190.00 | 2,220.00 | 2,165.42 | 10,000 |
19 Jan 2024 | 2,188.00 | 2,195.00 | 2,187.00 | 2,187.00 | 2,133.23 | 6,400 |
18 Jan 2024 | 2,181.00 | 2,199.00 | 2,181.00 | 2,187.00 | 2,133.23 | 6,200 |
17 Jan 2024 | 2,198.00 | 2,199.00 | 2,190.00 | 2,199.00 | 2,144.93 | 6,000 |
16 Jan 2024 | 2,168.00 | 2,198.00 | 2,168.00 | 2,191.00 | 2,137.13 | 9,300 |
15 Jan 2024 | 2,168.00 | 2,168.00 | 2,168.00 | 2,168.00 | 2,114.70 | 1,600 |
12 Jan 2024 | 2,163.00 | 2,168.00 | 2,145.00 | 2,168.00 | 2,114.70 | 8,300 |
11 Jan 2024 | 2,175.00 | 2,190.00 | 2,126.00 | 2,145.00 | 2,092.26 | 18,100 |
10 Jan 2024 | 2,174.00 | 2,188.00 | 2,170.00 | 2,174.00 | 2,120.55 | 6,000 |
09 Jan 2024 | 2,192.00 | 2,197.00 | 2,160.00 | 2,178.00 | 2,124.45 | 11,500 |
05 Jan 2024 | 2,174.00 | 2,195.00 | 2,157.00 | 2,162.00 | 2,108.84 | 13,100 |
04 Jan 2024 | 2,100.00 | 2,149.00 | 2,088.00 | 2,149.00 | 2,096.16 | 11,200 |
29 Dec 2023 | 2,060.00 | 2,085.00 | 2,052.00 | 2,079.00 | 2,027.89 | 6,800 |
28 Dec 2023 | 2,045.00 | 2,070.00 | 2,044.00 | 2,060.00 | 2,009.35 | 5,700 |
27 Dec 2023 | 2,028.00 | 2,045.00 | 2,027.00 | 2,045.00 | 1,994.72 | 5,800 |
26 Dec 2023 | 2,035.00 | 2,035.00 | 2,025.00 | 2,028.00 | 1,978.14 | 3,900 |
25 Dec 2023 | 2,031.00 | 2,040.00 | 2,028.00 | 2,037.00 | 1,986.92 | 3,900 |
22 Dec 2023 | 2,040.00 | 2,044.00 | 2,030.00 | 2,031.00 | 1,981.07 | 2,900 |
21 Dec 2023 | 2,022.00 | 2,039.00 | 2,020.00 | 2,039.00 | 1,988.87 | 3,200 |
20 Dec 2023 | 2,017.00 | 2,044.00 | 2,017.00 | 2,040.00 | 1,989.84 | 10,300 |
19 Dec 2023 | 2,020.00 | 2,020.00 | 2,011.00 | 2,019.00 | 1,969.36 | 4,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |