Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 3,485.00 | 3,550.00 | 3,465.00 | 3,535.00 | 3,535.00 | 76,500 |
31 May 2024 | 3,440.00 | 3,495.00 | 3,430.00 | 3,455.00 | 3,455.00 | 90,500 |
30 May 2024 | 3,295.00 | 3,465.00 | 3,255.00 | 3,405.00 | 3,405.00 | 124,100 |
29 May 2024 | 3,220.00 | 3,320.00 | 3,220.00 | 3,295.00 | 3,295.00 | 78,900 |
28 May 2024 | 3,250.00 | 3,260.00 | 3,220.00 | 3,220.00 | 3,220.00 | 31,600 |
27 May 2024 | 3,185.00 | 3,255.00 | 3,185.00 | 3,255.00 | 3,255.00 | 33,900 |
24 May 2024 | 3,120.00 | 3,200.00 | 3,105.00 | 3,185.00 | 3,185.00 | 41,700 |
23 May 2024 | 3,125.00 | 3,135.00 | 3,055.00 | 3,135.00 | 3,135.00 | 55,000 |
22 May 2024 | 3,245.00 | 3,245.00 | 3,120.00 | 3,125.00 | 3,125.00 | 76,300 |
21 May 2024 | 3,250.00 | 3,280.00 | 3,215.00 | 3,245.00 | 3,245.00 | 56,900 |
20 May 2024 | 3,185.00 | 3,285.00 | 3,185.00 | 3,255.00 | 3,255.00 | 84,600 |
17 May 2024 | 3,075.00 | 3,165.00 | 3,060.00 | 3,165.00 | 3,165.00 | 49,800 |
16 May 2024 | 3,075.00 | 3,120.00 | 3,025.00 | 3,085.00 | 3,085.00 | 66,300 |
15 May 2024 | 3,085.00 | 3,155.00 | 3,060.00 | 3,070.00 | 3,070.00 | 89,900 |
14 May 2024 | 3,070.00 | 3,130.00 | 3,030.00 | 3,105.00 | 3,105.00 | 89,800 |
13 May 2024 | 2,921.00 | 3,075.00 | 2,900.00 | 3,075.00 | 3,075.00 | 238,300 |
10 May 2024 | 2,826.00 | 2,828.00 | 2,784.00 | 2,821.00 | 2,821.00 | 51,600 |
09 May 2024 | 2,800.00 | 2,812.00 | 2,779.00 | 2,805.00 | 2,805.00 | 32,100 |
08 May 2024 | 2,797.00 | 2,811.00 | 2,781.00 | 2,788.00 | 2,788.00 | 42,000 |
07 May 2024 | 2,850.00 | 2,861.00 | 2,791.00 | 2,799.00 | 2,799.00 | 43,200 |
02 May 2024 | 2,840.00 | 2,861.00 | 2,823.00 | 2,840.00 | 2,840.00 | 31,600 |
01 May 2024 | 2,872.00 | 2,878.00 | 2,820.00 | 2,846.00 | 2,846.00 | 37,900 |
30 Apr 2024 | 2,865.00 | 2,899.00 | 2,860.00 | 2,894.00 | 2,894.00 | 29,200 |
26 Apr 2024 | 2,891.00 | 2,940.00 | 2,880.00 | 2,896.00 | 2,896.00 | 43,500 |
25 Apr 2024 | 2,920.00 | 2,933.00 | 2,886.00 | 2,886.00 | 2,886.00 | 27,500 |
24 Apr 2024 | 2,950.00 | 2,963.00 | 2,916.00 | 2,921.00 | 2,921.00 | 35,800 |
23 Apr 2024 | 2,900.00 | 2,948.00 | 2,897.00 | 2,936.00 | 2,936.00 | 46,400 |
22 Apr 2024 | 2,869.00 | 2,899.00 | 2,820.00 | 2,879.00 | 2,879.00 | 66,400 |
19 Apr 2024 | 2,856.00 | 2,875.00 | 2,802.00 | 2,818.00 | 2,818.00 | 50,800 |
18 Apr 2024 | 2,806.00 | 2,888.00 | 2,806.00 | 2,877.00 | 2,877.00 | 51,600 |
17 Apr 2024 | 2,853.00 | 2,854.00 | 2,796.00 | 2,805.00 | 2,805.00 | 53,200 |
16 Apr 2024 | 2,939.00 | 2,964.00 | 2,845.00 | 2,850.00 | 2,850.00 | 55,600 |
15 Apr 2024 | 2,917.00 | 2,963.00 | 2,906.00 | 2,943.00 | 2,943.00 | 31,200 |
12 Apr 2024 | 2,924.00 | 2,967.00 | 2,910.00 | 2,967.00 | 2,967.00 | 51,100 |
11 Apr 2024 | 2,854.00 | 2,923.00 | 2,851.00 | 2,909.00 | 2,909.00 | 29,200 |
10 Apr 2024 | 2,870.00 | 2,886.00 | 2,854.00 | 2,870.00 | 2,870.00 | 21,000 |
09 Apr 2024 | 2,862.00 | 2,896.00 | 2,862.00 | 2,883.00 | 2,883.00 | 26,400 |
08 Apr 2024 | 2,874.00 | 2,886.00 | 2,853.00 | 2,877.00 | 2,877.00 | 20,100 |
05 Apr 2024 | 2,838.00 | 2,863.00 | 2,819.00 | 2,850.00 | 2,850.00 | 73,900 |
04 Apr 2024 | 2,887.00 | 2,919.00 | 2,865.00 | 2,888.00 | 2,888.00 | 38,200 |
03 Apr 2024 | 2,817.00 | 2,910.00 | 2,811.00 | 2,867.00 | 2,867.00 | 56,400 |
02 Apr 2024 | 2,932.00 | 2,940.00 | 2,828.00 | 2,840.00 | 2,840.00 | 67,800 |
01 Apr 2024 | 2,990.00 | 2,990.00 | 2,906.00 | 2,907.00 | 2,907.00 | 68,600 |
29 Mar 2024 | 2,915.00 | 2,982.00 | 2,907.00 | 2,971.00 | 2,971.00 | 45,200 |
28 Mar 2024 | 2,986.00 | 2,987.00 | 2,910.00 | 2,913.00 | 2,913.00 | 58,900 |
28 Mar 2024 | 45 Dividend | |||||
27 Mar 2024 | 2,999.00 | 3,045.00 | 2,995.00 | 3,025.00 | 2,980.00 | 72,000 |
26 Mar 2024 | 3,015.00 | 3,015.00 | 2,976.00 | 2,994.00 | 2,949.46 | 45,700 |
25 Mar 2024 | 3,065.00 | 3,070.00 | 3,025.00 | 3,025.00 | 2,980.00 | 73,100 |
22 Mar 2024 | 3,020.00 | 3,075.00 | 2,989.00 | 3,075.00 | 3,029.26 | 90,900 |
21 Mar 2024 | 2,901.00 | 3,015.00 | 2,900.00 | 2,982.00 | 2,937.64 | 110,600 |
19 Mar 2024 | 2,880.00 | 2,910.00 | 2,868.00 | 2,879.00 | 2,836.17 | 66,400 |
18 Mar 2024 | 2,872.00 | 2,895.00 | 2,842.00 | 2,868.00 | 2,825.34 | 51,100 |
15 Mar 2024 | 2,845.00 | 2,900.00 | 2,831.00 | 2,871.00 | 2,828.29 | 75,300 |
14 Mar 2024 | 2,849.00 | 2,863.00 | 2,831.00 | 2,843.00 | 2,800.71 | 35,900 |
13 Mar 2024 | 2,887.00 | 2,887.00 | 2,791.00 | 2,820.00 | 2,778.05 | 37,200 |
12 Mar 2024 | 2,833.00 | 2,854.00 | 2,802.00 | 2,837.00 | 2,794.80 | 52,100 |
11 Mar 2024 | 2,965.00 | 2,965.00 | 2,842.00 | 2,869.00 | 2,826.32 | 86,600 |
08 Mar 2024 | 2,913.00 | 2,996.00 | 2,900.00 | 2,969.00 | 2,924.83 | 92,300 |
07 Mar 2024 | 2,866.00 | 2,931.00 | 2,866.00 | 2,910.00 | 2,866.71 | 56,500 |
06 Mar 2024 | 2,844.00 | 2,910.00 | 2,837.00 | 2,868.00 | 2,825.34 | 69,800 |
05 Mar 2024 | 2,843.00 | 2,863.00 | 2,808.00 | 2,844.00 | 2,801.69 | 64,000 |
04 Mar 2024 | 2,880.00 | 2,880.00 | 2,811.00 | 2,842.00 | 2,799.72 | 107,800 |
01 Mar 2024 | 2,800.00 | 2,879.00 | 2,800.00 | 2,879.00 | 2,836.17 | 66,500 |
29 Feb 2024 | 2,760.00 | 2,820.00 | 2,748.00 | 2,811.00 | 2,769.18 | 49,900 |
28 Feb 2024 | 2,708.00 | 2,803.00 | 2,708.00 | 2,759.00 | 2,717.96 | 86,500 |
27 Feb 2024 | 2,677.00 | 2,739.00 | 2,671.00 | 2,712.00 | 2,671.66 | 58,700 |
26 Feb 2024 | 2,700.00 | 2,710.00 | 2,668.00 | 2,692.00 | 2,651.95 | 41,900 |
22 Feb 2024 | 2,700.00 | 2,707.00 | 2,665.00 | 2,690.00 | 2,649.98 | 48,000 |
21 Feb 2024 | 2,695.00 | 2,704.00 | 2,666.00 | 2,677.00 | 2,637.18 | 34,500 |
20 Feb 2024 | 2,734.00 | 2,748.00 | 2,693.00 | 2,698.00 | 2,657.86 | 56,100 |
19 Feb 2024 | 2,662.00 | 2,734.00 | 2,662.00 | 2,734.00 | 2,693.33 | 60,700 |
16 Feb 2024 | 2,631.00 | 2,679.00 | 2,631.00 | 2,652.00 | 2,612.55 | 68,100 |
15 Feb 2024 | 2,662.00 | 2,684.00 | 2,611.00 | 2,613.00 | 2,574.13 | 63,300 |
14 Feb 2024 | 2,670.00 | 2,684.00 | 2,630.00 | 2,658.00 | 2,618.46 | 49,200 |
13 Feb 2024 | 2,654.00 | 2,689.00 | 2,648.00 | 2,676.00 | 2,636.19 | 66,300 |
09 Feb 2024 | 2,715.00 | 2,715.00 | 2,648.00 | 2,663.00 | 2,623.39 | 73,900 |
08 Feb 2024 | 2,719.00 | 2,719.00 | 2,719.00 | 2,719.00 | 2,678.55 | 96,400 |
07 Feb 2024 | 2,694.00 | 2,730.00 | 2,656.00 | 2,725.00 | 2,684.46 | 77,200 |
06 Feb 2024 | 2,675.00 | 2,720.00 | 2,656.00 | 2,693.00 | 2,652.94 | 136,100 |
05 Feb 2024 | 2,616.00 | 2,711.00 | 2,598.00 | 2,704.00 | 2,663.78 | 220,400 |
02 Feb 2024 | 2,486.00 | 2,488.00 | 2,445.00 | 2,466.00 | 2,429.32 | 50,300 |
01 Feb 2024 | 2,475.00 | 2,494.00 | 2,452.00 | 2,481.00 | 2,444.09 | 76,200 |
31 Jan 2024 | 2,471.00 | 2,494.00 | 2,444.00 | 2,494.00 | 2,456.90 | 44,100 |
30 Jan 2024 | 2,490.00 | 2,490.00 | 2,450.00 | 2,459.00 | 2,422.42 | 43,200 |
29 Jan 2024 | 2,459.00 | 2,489.00 | 2,457.00 | 2,467.00 | 2,430.30 | 56,500 |
26 Jan 2024 | 2,440.00 | 2,485.00 | 2,424.00 | 2,450.00 | 2,413.55 | 83,500 |
25 Jan 2024 | 2,454.00 | 2,480.00 | 2,437.00 | 2,444.00 | 2,407.64 | 77,200 |
24 Jan 2024 | 2,390.00 | 2,449.00 | 2,388.00 | 2,440.00 | 2,403.70 | 99,600 |
23 Jan 2024 | 2,425.00 | 2,438.00 | 2,394.00 | 2,399.00 | 2,363.31 | 67,100 |
22 Jan 2024 | 2,400.00 | 2,429.00 | 2,400.00 | 2,420.00 | 2,384.00 | 49,000 |
19 Jan 2024 | 2,415.00 | 2,415.00 | 2,389.00 | 2,396.00 | 2,360.36 | 40,300 |
18 Jan 2024 | 2,385.00 | 2,411.00 | 2,383.00 | 2,407.00 | 2,371.19 | 62,900 |
17 Jan 2024 | 2,398.00 | 2,425.00 | 2,386.00 | 2,386.00 | 2,350.51 | 44,500 |
16 Jan 2024 | 2,426.00 | 2,426.00 | 2,384.00 | 2,394.00 | 2,358.39 | 59,100 |
15 Jan 2024 | 2,399.00 | 2,424.00 | 2,398.00 | 2,416.00 | 2,380.06 | 9,800 |
12 Jan 2024 | 2,429.00 | 2,433.00 | 2,386.00 | 2,398.00 | 2,362.33 | 92,000 |
11 Jan 2024 | 2,426.00 | 2,470.00 | 2,425.00 | 2,428.00 | 2,391.88 | 67,100 |
10 Jan 2024 | 2,428.00 | 2,445.00 | 2,408.00 | 2,409.00 | 2,373.16 | 63,800 |
09 Jan 2024 | 2,442.00 | 2,455.00 | 2,418.00 | 2,428.00 | 2,391.88 | 56,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |