Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2,030.00 | 2,038.00 | 2,018.00 | 2,034.00 | 2,034.00 | 35,800 |
09 May 2024 | 2,038.00 | 2,050.00 | 2,027.00 | 2,039.00 | 2,039.00 | 46,300 |
08 May 2024 | 2,041.00 | 2,048.00 | 2,019.00 | 2,019.00 | 2,019.00 | 39,600 |
07 May 2024 | 2,053.00 | 2,060.00 | 2,035.00 | 2,050.00 | 2,050.00 | 42,000 |
02 May 2024 | 2,058.00 | 2,070.00 | 2,042.00 | 2,055.00 | 2,055.00 | 66,700 |
01 May 2024 | 2,070.00 | 2,081.00 | 2,056.00 | 2,058.00 | 2,058.00 | 63,700 |
30 Apr 2024 | 2,170.00 | 2,170.00 | 2,075.00 | 2,082.00 | 2,082.00 | 245,000 |
26 Apr 2024 | 2,216.00 | 2,235.00 | 2,192.00 | 2,223.00 | 2,223.00 | 89,500 |
25 Apr 2024 | 2,248.00 | 2,248.00 | 2,223.00 | 2,230.00 | 2,230.00 | 14,700 |
24 Apr 2024 | 2,226.00 | 2,247.00 | 2,221.00 | 2,244.00 | 2,244.00 | 20,600 |
23 Apr 2024 | 2,240.00 | 2,248.00 | 2,221.00 | 2,222.00 | 2,222.00 | 19,800 |
22 Apr 2024 | 2,169.00 | 2,217.00 | 2,169.00 | 2,204.00 | 2,204.00 | 27,100 |
19 Apr 2024 | 2,191.00 | 2,191.00 | 2,160.00 | 2,169.00 | 2,169.00 | 25,200 |
18 Apr 2024 | 2,165.00 | 2,200.00 | 2,160.00 | 2,191.00 | 2,191.00 | 21,000 |
17 Apr 2024 | 2,184.00 | 2,195.00 | 2,140.00 | 2,169.00 | 2,169.00 | 41,800 |
16 Apr 2024 | 2,207.00 | 2,210.00 | 2,168.00 | 2,175.00 | 2,175.00 | 40,800 |
15 Apr 2024 | 2,201.00 | 2,227.00 | 2,197.00 | 2,207.00 | 2,207.00 | 28,500 |
12 Apr 2024 | 2,217.00 | 2,250.00 | 2,217.00 | 2,228.00 | 2,228.00 | 37,600 |
11 Apr 2024 | 2,261.00 | 2,273.00 | 2,240.00 | 2,256.00 | 2,256.00 | 34,200 |
10 Apr 2024 | 2,278.00 | 2,304.00 | 2,274.00 | 2,274.00 | 2,274.00 | 22,600 |
09 Apr 2024 | 2,272.00 | 2,287.00 | 2,257.00 | 2,280.00 | 2,280.00 | 23,200 |
08 Apr 2024 | 2,278.00 | 2,303.00 | 2,262.00 | 2,272.00 | 2,272.00 | 30,600 |
05 Apr 2024 | 2,267.00 | 2,293.00 | 2,251.00 | 2,268.00 | 2,268.00 | 25,600 |
04 Apr 2024 | 2,284.00 | 2,300.00 | 2,253.00 | 2,255.00 | 2,255.00 | 32,500 |
03 Apr 2024 | 2,255.00 | 2,318.00 | 2,237.00 | 2,284.00 | 2,284.00 | 35,600 |
02 Apr 2024 | 2,311.00 | 2,311.00 | 2,274.00 | 2,275.00 | 2,275.00 | 37,000 |
01 Apr 2024 | 2,425.00 | 2,426.00 | 2,316.00 | 2,320.00 | 2,320.00 | 35,600 |
29 Mar 2024 | 2,382.00 | 2,435.00 | 2,382.00 | 2,416.00 | 2,416.00 | 30,800 |
28 Mar 2024 | 2,351.00 | 2,400.00 | 2,351.00 | 2,374.00 | 2,374.00 | 24,100 |
28 Mar 2024 | 45 Dividend | |||||
27 Mar 2024 | 2,368.00 | 2,411.00 | 2,368.00 | 2,400.00 | 2,355.00 | 29,600 |
26 Mar 2024 | 2,397.00 | 2,397.00 | 2,355.00 | 2,380.00 | 2,335.38 | 34,700 |
25 Mar 2024 | 2,355.00 | 2,419.00 | 2,355.00 | 2,386.00 | 2,341.26 | 73,000 |
22 Mar 2024 | 2,316.00 | 2,343.00 | 2,313.00 | 2,343.00 | 2,299.07 | 31,500 |
21 Mar 2024 | 2,310.00 | 2,345.00 | 2,300.00 | 2,334.00 | 2,290.24 | 63,700 |
19 Mar 2024 | 2,220.00 | 2,290.00 | 2,208.00 | 2,276.00 | 2,233.32 | 61,200 |
18 Mar 2024 | 2,209.00 | 2,219.00 | 2,189.00 | 2,199.00 | 2,157.77 | 42,300 |
15 Mar 2024 | 2,169.00 | 2,204.00 | 2,169.00 | 2,194.00 | 2,152.86 | 21,600 |
14 Mar 2024 | 2,158.00 | 2,179.00 | 2,143.00 | 2,179.00 | 2,138.14 | 15,700 |
13 Mar 2024 | 2,178.00 | 2,178.00 | 2,131.00 | 2,148.00 | 2,107.72 | 17,600 |
12 Mar 2024 | 2,144.00 | 2,161.00 | 2,121.00 | 2,156.00 | 2,115.57 | 31,500 |
11 Mar 2024 | 2,165.00 | 2,165.00 | 2,137.00 | 2,165.00 | 2,124.41 | 57,900 |
08 Mar 2024 | 2,150.00 | 2,193.00 | 2,146.00 | 2,184.00 | 2,143.05 | 29,200 |
07 Mar 2024 | 2,175.00 | 2,193.00 | 2,148.00 | 2,159.00 | 2,118.52 | 33,900 |
06 Mar 2024 | 2,132.00 | 2,171.00 | 2,132.00 | 2,169.00 | 2,128.33 | 21,000 |
05 Mar 2024 | 2,140.00 | 2,153.00 | 2,133.00 | 2,147.00 | 2,106.74 | 14,100 |
04 Mar 2024 | 2,163.00 | 2,166.00 | 2,141.00 | 2,141.00 | 2,100.86 | 35,500 |
01 Mar 2024 | 2,142.00 | 2,157.00 | 2,119.00 | 2,136.00 | 2,095.95 | 48,500 |
29 Feb 2024 | 2,134.00 | 2,143.00 | 2,127.00 | 2,143.00 | 2,102.82 | 17,100 |
28 Feb 2024 | 2,131.00 | 2,148.00 | 2,131.00 | 2,134.00 | 2,093.99 | 16,300 |
27 Feb 2024 | 2,133.00 | 2,147.00 | 2,130.00 | 2,130.00 | 2,090.06 | 28,200 |
26 Feb 2024 | 2,149.00 | 2,169.00 | 2,137.00 | 2,137.00 | 2,096.93 | 35,100 |
22 Feb 2024 | 2,155.00 | 2,166.00 | 2,135.00 | 2,140.00 | 2,099.88 | 32,400 |
21 Feb 2024 | 2,128.00 | 2,136.00 | 2,114.00 | 2,120.00 | 2,080.25 | 21,600 |
20 Feb 2024 | 2,150.00 | 2,154.00 | 2,120.00 | 2,122.00 | 2,082.21 | 33,300 |
19 Feb 2024 | 2,119.00 | 2,148.00 | 2,110.00 | 2,146.00 | 2,105.76 | 25,500 |
16 Feb 2024 | 2,109.00 | 2,123.00 | 2,103.00 | 2,108.00 | 2,068.47 | 37,200 |
15 Feb 2024 | 2,141.00 | 2,148.00 | 2,103.00 | 2,103.00 | 2,063.57 | 42,600 |
14 Feb 2024 | 2,146.00 | 2,160.00 | 2,111.00 | 2,136.00 | 2,095.95 | 54,400 |
13 Feb 2024 | 2,160.00 | 2,160.00 | 2,093.00 | 2,155.00 | 2,114.59 | 158,100 |
09 Feb 2024 | 2,213.00 | 2,258.00 | 2,205.00 | 2,248.00 | 2,205.85 | 40,100 |
08 Feb 2024 | 2,251.00 | 2,251.00 | 2,210.00 | 2,232.00 | 2,190.15 | 43,400 |
07 Feb 2024 | 2,232.00 | 2,256.00 | 2,227.00 | 2,251.00 | 2,208.79 | 30,600 |
06 Feb 2024 | 2,256.00 | 2,256.00 | 2,237.00 | 2,238.00 | 2,196.04 | 27,500 |
05 Feb 2024 | 2,266.00 | 2,269.00 | 2,234.00 | 2,263.00 | 2,220.57 | 24,500 |
02 Feb 2024 | 2,245.00 | 2,265.00 | 2,214.00 | 2,247.00 | 2,204.87 | 28,100 |
01 Feb 2024 | 2,267.00 | 2,267.00 | 2,228.00 | 2,234.00 | 2,192.11 | 44,800 |
31 Jan 2024 | 2,229.00 | 2,270.00 | 2,227.00 | 2,270.00 | 2,227.44 | 43,600 |
30 Jan 2024 | 2,199.00 | 2,229.00 | 2,191.00 | 2,226.00 | 2,184.26 | 91,900 |
29 Jan 2024 | 2,142.00 | 2,198.00 | 2,132.00 | 2,187.00 | 2,145.99 | 48,300 |
26 Jan 2024 | 2,155.00 | 2,159.00 | 2,125.00 | 2,127.00 | 2,087.12 | 50,900 |
25 Jan 2024 | 2,141.00 | 2,175.00 | 2,131.00 | 2,175.00 | 2,134.22 | 67,800 |
24 Jan 2024 | 2,134.00 | 2,147.00 | 2,127.00 | 2,141.00 | 2,100.86 | 28,600 |
23 Jan 2024 | 2,144.00 | 2,151.00 | 2,122.00 | 2,134.00 | 2,093.99 | 57,500 |
22 Jan 2024 | 2,147.00 | 2,153.00 | 2,131.00 | 2,143.00 | 2,102.82 | 58,100 |
19 Jan 2024 | 2,121.00 | 2,128.00 | 2,102.00 | 2,119.00 | 2,079.27 | 53,900 |
18 Jan 2024 | 2,134.00 | 2,148.00 | 2,114.00 | 2,114.00 | 2,074.36 | 29,800 |
17 Jan 2024 | 2,157.00 | 2,176.00 | 2,128.00 | 2,129.00 | 2,089.08 | 56,200 |
16 Jan 2024 | 2,102.00 | 2,182.00 | 2,102.00 | 2,131.00 | 2,091.04 | 62,600 |
15 Jan 2024 | 2,102.00 | 2,182.00 | 2,102.00 | 2,154.00 | 2,113.61 | 39,300 |
12 Jan 2024 | 2,114.00 | 2,129.00 | 2,090.00 | 2,091.00 | 2,051.79 | 49,700 |
11 Jan 2024 | 2,165.00 | 2,168.00 | 2,113.00 | 2,114.00 | 2,074.36 | 55,100 |
10 Jan 2024 | 2,126.00 | 2,164.00 | 2,126.00 | 2,159.00 | 2,118.52 | 47,200 |
09 Jan 2024 | 2,105.00 | 2,122.00 | 2,088.00 | 2,117.00 | 2,077.31 | 58,600 |
05 Jan 2024 | 2,050.00 | 2,100.00 | 2,050.00 | 2,079.00 | 2,040.02 | 47,300 |
04 Jan 2024 | 2,030.00 | 2,048.00 | 2,020.00 | 2,042.00 | 2,003.71 | 39,400 |
29 Dec 2023 | 2,025.00 | 2,043.00 | 2,001.00 | 2,018.00 | 1,980.16 | 32,400 |
28 Dec 2023 | 1,998.00 | 2,048.00 | 1,991.00 | 2,020.00 | 1,982.13 | 37,900 |
28 Dec 2023 | 2:1 Stock split | |||||
27 Dec 2023 | 1,987.50 | 1,990.00 | 1,967.50 | 1,990.00 | 1,952.69 | 28,800 |
26 Dec 2023 | 1,975.00 | 1,982.50 | 1,957.50 | 1,980.00 | 1,942.88 | 28,000 |
25 Dec 2023 | 1,990.00 | 1,990.00 | 1,962.50 | 1,967.50 | 1,930.61 | 24,800 |
22 Dec 2023 | 1,955.00 | 1,972.50 | 1,955.00 | 1,972.50 | 1,935.52 | 14,600 |
21 Dec 2023 | 1,950.00 | 1,955.00 | 1,940.00 | 1,952.50 | 1,915.89 | 22,200 |
20 Dec 2023 | 1,982.50 | 1,982.50 | 1,955.00 | 1,955.00 | 1,918.34 | 36,000 |
19 Dec 2023 | 1,957.50 | 1,972.50 | 1,955.00 | 1,970.00 | 1,933.06 | 34,400 |
18 Dec 2023 | 1,970.00 | 1,970.00 | 1,927.50 | 1,955.00 | 1,918.34 | 47,200 |
15 Dec 2023 | 1,975.00 | 1,985.00 | 1,970.00 | 1,972.50 | 1,935.52 | 11,800 |
14 Dec 2023 | 2,010.00 | 2,010.00 | 1,957.50 | 1,972.50 | 1,935.52 | 38,400 |
13 Dec 2023 | 2,002.50 | 2,015.00 | 1,990.00 | 1,992.50 | 1,955.14 | 17,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |