Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 3,680.00 | 3,885.00 | 3,530.00 | 3,850.00 | 3,850.00 | 12,800 |
16 May 2024 | 3,510.00 | 3,880.00 | 3,510.00 | 3,810.00 | 3,810.00 | 22,600 |
15 May 2024 | 3,260.00 | 3,480.00 | 3,115.00 | 3,480.00 | 3,480.00 | 6,400 |
14 May 2024 | 3,050.00 | 3,250.00 | 2,921.00 | 3,250.00 | 3,250.00 | 11,900 |
13 May 2024 | 3,085.00 | 3,110.00 | 3,000.00 | 3,060.00 | 3,060.00 | 5,400 |
10 May 2024 | 3,095.00 | 3,100.00 | 3,020.00 | 3,080.00 | 3,080.00 | 5,100 |
09 May 2024 | 2,997.00 | 3,095.00 | 2,986.00 | 3,095.00 | 3,095.00 | 3,300 |
08 May 2024 | 2,986.00 | 3,045.00 | 2,950.00 | 2,997.00 | 2,997.00 | 3,500 |
07 May 2024 | 2,938.00 | 3,140.00 | 2,900.00 | 2,985.00 | 2,985.00 | 7,000 |
02 May 2024 | 2,807.00 | 3,070.00 | 2,807.00 | 2,949.00 | 2,949.00 | 4,700 |
01 May 2024 | 2,740.00 | 2,800.00 | 2,740.00 | 2,800.00 | 2,800.00 | 2,400 |
30 Apr 2024 | 2,700.00 | 2,750.00 | 2,699.00 | 2,740.00 | 2,740.00 | 2,200 |
26 Apr 2024 | 2,694.00 | 2,740.00 | 2,694.00 | 2,740.00 | 2,740.00 | 3,200 |
25 Apr 2024 | 2,695.00 | 2,695.00 | 2,695.00 | 2,695.00 | 2,695.00 | - |
24 Apr 2024 | 2,699.00 | 2,699.00 | 2,695.00 | 2,695.00 | 2,695.00 | 200 |
23 Apr 2024 | 2,719.00 | 2,719.00 | 2,700.00 | 2,700.00 | 2,700.00 | 500 |
22 Apr 2024 | 2,730.00 | 2,730.00 | 2,702.00 | 2,720.00 | 2,720.00 | 700 |
19 Apr 2024 | 2,690.00 | 2,739.00 | 2,607.00 | 2,739.00 | 2,739.00 | 3,300 |
18 Apr 2024 | 2,740.00 | 2,740.00 | 2,626.00 | 2,644.00 | 2,644.00 | 2,700 |
17 Apr 2024 | 2,700.00 | 2,740.00 | 2,700.00 | 2,740.00 | 2,740.00 | 1,600 |
16 Apr 2024 | 2,641.00 | 2,720.00 | 2,600.00 | 2,720.00 | 2,720.00 | 1,800 |
15 Apr 2024 | 2,600.00 | 2,680.00 | 2,551.00 | 2,660.00 | 2,660.00 | 2,000 |
12 Apr 2024 | 2,585.00 | 2,650.00 | 2,535.00 | 2,650.00 | 2,650.00 | 2,200 |
11 Apr 2024 | 2,600.00 | 2,644.00 | 2,594.00 | 2,601.00 | 2,601.00 | 2,400 |
10 Apr 2024 | 2,412.00 | 2,721.00 | 2,412.00 | 2,640.00 | 2,640.00 | 13,800 |
09 Apr 2024 | 2,399.00 | 2,500.00 | 2,399.00 | 2,412.00 | 2,412.00 | 1,200 |
08 Apr 2024 | 2,400.00 | 2,400.00 | 2,360.00 | 2,400.00 | 2,400.00 | 1,800 |
05 Apr 2024 | 2,400.00 | 2,440.00 | 2,399.00 | 2,429.00 | 2,429.00 | 1,000 |
04 Apr 2024 | 2,410.00 | 2,439.00 | 2,410.00 | 2,439.00 | 2,439.00 | 700 |
03 Apr 2024 | 2,455.00 | 2,455.00 | 2,455.00 | 2,455.00 | 2,455.00 | 500 |
02 Apr 2024 | 2,460.00 | 2,462.00 | 2,460.00 | 2,462.00 | 2,462.00 | 200 |
01 Apr 2024 | 2,500.00 | 2,540.00 | 2,460.00 | 2,460.00 | 2,460.00 | 2,300 |
29 Mar 2024 | 2,540.00 | 2,540.00 | 2,500.00 | 2,500.00 | 2,500.00 | 1,000 |
28 Mar 2024 | 2,544.00 | 2,544.00 | 2,470.00 | 2,500.00 | 2,500.00 | 1,800 |
28 Mar 2024 | 40 Dividend | |||||
27 Mar 2024 | 2,520.00 | 2,550.00 | 2,520.00 | 2,540.00 | 2,500.00 | 1,000 |
26 Mar 2024 | 2,596.00 | 2,596.00 | 2,520.00 | 2,550.00 | 2,509.84 | 1,900 |
25 Mar 2024 | 2,497.00 | 2,550.00 | 2,497.00 | 2,550.00 | 2,509.84 | 1,700 |
22 Mar 2024 | 2,498.00 | 2,498.00 | 2,498.00 | 2,498.00 | 2,458.66 | - |
21 Mar 2024 | 2,500.00 | 2,500.00 | 2,498.00 | 2,498.00 | 2,458.66 | 600 |
19 Mar 2024 | 2,500.00 | 2,550.00 | 2,500.00 | 2,500.00 | 2,460.63 | 1,200 |
18 Mar 2024 | 2,510.00 | 2,510.00 | 2,499.00 | 2,501.00 | 2,461.61 | 1,300 |
15 Mar 2024 | 2,499.00 | 2,510.00 | 2,499.00 | 2,510.00 | 2,470.47 | 1,500 |
14 Mar 2024 | 2,499.00 | 2,549.00 | 2,466.00 | 2,536.00 | 2,496.06 | 2,000 |
13 Mar 2024 | 2,450.00 | 2,477.00 | 2,431.00 | 2,477.00 | 2,437.99 | 1,400 |
12 Mar 2024 | 2,447.00 | 2,490.00 | 2,415.00 | 2,476.00 | 2,437.01 | 2,700 |
11 Mar 2024 | 2,427.00 | 2,489.00 | 2,400.00 | 2,460.00 | 2,421.26 | 3,100 |
08 Mar 2024 | 2,390.00 | 2,416.00 | 2,389.00 | 2,416.00 | 2,377.95 | 1,800 |
07 Mar 2024 | 2,401.00 | 2,420.00 | 2,390.00 | 2,418.00 | 2,379.92 | 900 |
06 Mar 2024 | 2,401.00 | 2,449.00 | 2,389.00 | 2,400.00 | 2,362.20 | 3,000 |
05 Mar 2024 | 2,500.00 | 2,500.00 | 2,358.00 | 2,414.00 | 2,375.98 | 7,200 |
04 Mar 2024 | 2,367.00 | 2,530.00 | 2,366.00 | 2,518.00 | 2,478.35 | 9,900 |
01 Mar 2024 | 2,350.00 | 2,388.00 | 2,350.00 | 2,378.00 | 2,340.55 | 1,800 |
29 Feb 2024 | 2,333.00 | 2,400.00 | 2,315.00 | 2,370.00 | 2,332.68 | 2,300 |
28 Feb 2024 | 2,312.00 | 2,370.00 | 2,312.00 | 2,320.00 | 2,283.46 | 2,600 |
27 Feb 2024 | 2,331.00 | 2,331.00 | 2,315.00 | 2,315.00 | 2,278.54 | 900 |
26 Feb 2024 | 2,350.00 | 2,351.00 | 2,312.00 | 2,330.00 | 2,293.31 | 1,400 |
22 Feb 2024 | 2,307.00 | 2,310.00 | 2,300.00 | 2,310.00 | 2,273.62 | 1,200 |
21 Feb 2024 | 2,302.00 | 2,342.00 | 2,302.00 | 2,332.00 | 2,295.28 | 700 |
20 Feb 2024 | 2,322.00 | 2,348.00 | 2,280.00 | 2,300.00 | 2,263.78 | 1,700 |
19 Feb 2024 | 2,309.00 | 2,309.00 | 2,267.00 | 2,272.00 | 2,236.22 | 900 |
16 Feb 2024 | 2,237.00 | 2,300.00 | 2,237.00 | 2,291.00 | 2,254.92 | 1,200 |
15 Feb 2024 | 2,400.00 | 2,400.00 | 2,223.00 | 2,250.00 | 2,214.57 | 6,100 |
14 Feb 2024 | 2,208.00 | 2,437.00 | 2,150.00 | 2,425.00 | 2,386.81 | 34,300 |
13 Feb 2024 | 2,271.00 | 2,399.00 | 2,271.00 | 2,338.00 | 2,301.18 | 11,200 |
09 Feb 2024 | 2,239.00 | 2,258.00 | 2,220.00 | 2,258.00 | 2,222.44 | 3,300 |
08 Feb 2024 | 2,239.00 | 2,263.00 | 2,239.00 | 2,239.00 | 2,203.74 | 1,900 |
07 Feb 2024 | 2,250.00 | 2,270.00 | 2,235.00 | 2,264.00 | 2,228.35 | 2,000 |
06 Feb 2024 | 2,291.00 | 2,297.00 | 2,250.00 | 2,250.00 | 2,214.57 | 2,300 |
05 Feb 2024 | 2,291.00 | 2,334.00 | 2,280.00 | 2,291.00 | 2,254.92 | 1,400 |
02 Feb 2024 | 2,283.00 | 2,295.00 | 2,280.00 | 2,280.00 | 2,244.09 | 3,600 |
01 Feb 2024 | 2,369.00 | 2,369.00 | 2,311.00 | 2,314.00 | 2,277.56 | 1,500 |
31 Jan 2024 | 2,330.00 | 2,330.00 | 2,293.00 | 2,319.00 | 2,282.48 | 3,000 |
30 Jan 2024 | 2,308.00 | 2,336.00 | 2,308.00 | 2,336.00 | 2,299.21 | 1,000 |
29 Jan 2024 | 2,399.00 | 2,399.00 | 2,300.00 | 2,335.00 | 2,298.23 | 700 |
26 Jan 2024 | 2,399.00 | 2,400.00 | 2,319.00 | 2,369.00 | 2,331.69 | 2,800 |
25 Jan 2024 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | 2,350.39 | 500 |
24 Jan 2024 | 2,328.00 | 2,388.00 | 2,314.00 | 2,388.00 | 2,350.39 | 3,800 |
23 Jan 2024 | 2,319.00 | 2,319.00 | 2,297.00 | 2,314.00 | 2,277.56 | 1,800 |
22 Jan 2024 | 2,296.00 | 2,300.00 | 2,259.00 | 2,299.00 | 2,262.80 | 3,500 |
19 Jan 2024 | 2,250.00 | 2,317.00 | 2,250.00 | 2,317.00 | 2,280.51 | 3,700 |
18 Jan 2024 | 2,180.00 | 2,234.00 | 2,150.00 | 2,218.00 | 2,183.07 | 3,700 |
17 Jan 2024 | 2,161.00 | 2,161.00 | 2,148.00 | 2,150.00 | 2,116.14 | 1,200 |
16 Jan 2024 | 2,178.00 | 2,178.00 | 2,145.00 | 2,145.00 | 2,111.22 | 2,500 |
15 Jan 2024 | 2,205.00 | 2,205.00 | 2,200.00 | 2,200.00 | 2,165.35 | 600 |
12 Jan 2024 | 2,155.00 | 2,189.00 | 2,155.00 | 2,189.00 | 2,154.53 | 2,400 |
11 Jan 2024 | 2,160.00 | 2,190.00 | 2,152.00 | 2,190.00 | 2,155.51 | 3,900 |
10 Jan 2024 | 2,165.00 | 2,187.00 | 2,127.00 | 2,160.00 | 2,125.98 | 3,200 |
09 Jan 2024 | 2,140.00 | 2,200.00 | 2,140.00 | 2,165.00 | 2,130.91 | 2,900 |
05 Jan 2024 | 2,130.00 | 2,140.00 | 2,130.00 | 2,130.00 | 2,096.46 | 800 |
04 Jan 2024 | 2,120.00 | 2,180.00 | 2,115.00 | 2,115.00 | 2,081.69 | 1,700 |
29 Dec 2023 | 2,086.00 | 2,154.00 | 2,086.00 | 2,097.00 | 2,063.98 | 1,100 |
28 Dec 2023 | 2,130.00 | 2,130.00 | 2,075.00 | 2,080.00 | 2,047.24 | 600 |
27 Dec 2023 | 2,075.00 | 2,130.00 | 2,045.00 | 2,130.00 | 2,096.46 | 1,800 |
26 Dec 2023 | 2,030.00 | 2,031.00 | 2,025.00 | 2,025.00 | 1,993.11 | 1,900 |
25 Dec 2023 | 2,057.00 | 2,057.00 | 2,025.00 | 2,025.00 | 1,993.11 | 2,400 |
22 Dec 2023 | 2,048.00 | 2,048.00 | 2,035.00 | 2,035.00 | 2,002.95 | 1,000 |
21 Dec 2023 | 2,040.00 | 2,041.00 | 2,040.00 | 2,041.00 | 2,008.86 | 600 |
20 Dec 2023 | 2,059.00 | 2,072.00 | 2,040.00 | 2,040.00 | 2,007.87 | 2,500 |
19 Dec 2023 | 2,050.00 | 2,077.00 | 2,050.00 | 2,077.00 | 2,044.29 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |