Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 1,691.00 | 1,692.00 | 1,651.00 | 1,656.00 | 1,656.00 | 8,500 |
28 May 2024 | 1,695.00 | 1,706.00 | 1,695.00 | 1,695.00 | 1,695.00 | 5,200 |
27 May 2024 | 1,713.00 | 1,713.00 | 1,691.00 | 1,700.00 | 1,700.00 | 4,400 |
24 May 2024 | 1,678.00 | 1,700.00 | 1,678.00 | 1,699.00 | 1,699.00 | 900 |
23 May 2024 | 1,715.00 | 1,715.00 | 1,668.00 | 1,691.00 | 1,691.00 | 5,400 |
22 May 2024 | 1,703.00 | 1,716.00 | 1,700.00 | 1,707.00 | 1,707.00 | 7,100 |
21 May 2024 | 1,676.00 | 1,713.00 | 1,670.00 | 1,708.00 | 1,708.00 | 7,200 |
20 May 2024 | 1,692.00 | 1,692.00 | 1,680.00 | 1,680.00 | 1,680.00 | 5,200 |
17 May 2024 | 1,668.00 | 1,690.00 | 1,660.00 | 1,684.00 | 1,684.00 | 13,500 |
16 May 2024 | 1,680.00 | 1,686.00 | 1,625.00 | 1,657.00 | 1,657.00 | 35,200 |
15 May 2024 | 1,790.00 | 1,790.00 | 1,752.00 | 1,790.00 | 1,790.00 | 4,800 |
14 May 2024 | 1,779.00 | 1,795.00 | 1,774.00 | 1,790.00 | 1,790.00 | 2,600 |
13 May 2024 | 1,774.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,800.00 | 5,100 |
10 May 2024 | 1,769.00 | 1,770.00 | 1,759.00 | 1,770.00 | 1,770.00 | 3,700 |
09 May 2024 | 1,756.00 | 1,756.00 | 1,733.00 | 1,752.00 | 1,752.00 | 10,300 |
08 May 2024 | 1,737.00 | 1,755.00 | 1,735.00 | 1,745.00 | 1,745.00 | 9,700 |
07 May 2024 | 1,772.00 | 1,772.00 | 1,737.00 | 1,740.00 | 1,740.00 | 6,800 |
02 May 2024 | 1,782.00 | 1,782.00 | 1,758.00 | 1,758.00 | 1,758.00 | 2,300 |
01 May 2024 | 1,767.00 | 1,771.00 | 1,751.00 | 1,771.00 | 1,771.00 | 6,300 |
30 Apr 2024 | 1,766.00 | 1,780.00 | 1,732.00 | 1,780.00 | 1,780.00 | 9,300 |
26 Apr 2024 | 1,780.00 | 1,780.00 | 1,756.00 | 1,760.00 | 1,760.00 | 1,700 |
25 Apr 2024 | 1,772.00 | 1,782.00 | 1,772.00 | 1,777.00 | 1,777.00 | 6,700 |
24 Apr 2024 | 1,798.00 | 1,798.00 | 1,771.00 | 1,787.00 | 1,787.00 | 4,200 |
23 Apr 2024 | 1,799.00 | 1,799.00 | 1,769.00 | 1,787.00 | 1,787.00 | 3,400 |
22 Apr 2024 | 1,782.00 | 1,786.00 | 1,763.00 | 1,783.00 | 1,783.00 | 3,600 |
19 Apr 2024 | 1,758.00 | 1,761.00 | 1,733.00 | 1,761.00 | 1,761.00 | 7,000 |
18 Apr 2024 | 1,752.00 | 1,767.00 | 1,751.00 | 1,755.00 | 1,755.00 | 2,000 |
17 Apr 2024 | 1,782.00 | 1,782.00 | 1,752.00 | 1,753.00 | 1,753.00 | 5,300 |
16 Apr 2024 | 1,811.00 | 1,814.00 | 1,756.00 | 1,772.00 | 1,772.00 | 10,200 |
15 Apr 2024 | 1,831.00 | 1,831.00 | 1,789.00 | 1,818.00 | 1,818.00 | 14,700 |
12 Apr 2024 | 1,824.00 | 1,824.00 | 1,803.00 | 1,810.00 | 1,810.00 | 3,200 |
11 Apr 2024 | 1,788.00 | 1,804.00 | 1,785.00 | 1,801.00 | 1,801.00 | 9,200 |
10 Apr 2024 | 1,777.00 | 1,794.00 | 1,777.00 | 1,790.00 | 1,790.00 | 5,100 |
09 Apr 2024 | 1,770.00 | 1,784.00 | 1,766.00 | 1,776.00 | 1,776.00 | 3,500 |
08 Apr 2024 | 1,798.00 | 1,800.00 | 1,766.00 | 1,770.00 | 1,770.00 | 7,500 |
05 Apr 2024 | 1,775.00 | 1,777.00 | 1,760.00 | 1,773.00 | 1,773.00 | 10,100 |
04 Apr 2024 | 1,815.00 | 1,815.00 | 1,782.00 | 1,782.00 | 1,782.00 | 9,300 |
03 Apr 2024 | 1,783.00 | 1,828.00 | 1,777.00 | 1,805.00 | 1,805.00 | 6,200 |
02 Apr 2024 | 1,831.00 | 1,835.00 | 1,785.00 | 1,790.00 | 1,790.00 | 12,600 |
01 Apr 2024 | 1,888.00 | 1,894.00 | 1,821.00 | 1,824.00 | 1,824.00 | 21,200 |
29 Mar 2024 | 1,880.00 | 1,895.00 | 1,850.00 | 1,895.00 | 1,895.00 | 11,100 |
28 Mar 2024 | 1,858.00 | 1,902.00 | 1,850.00 | 1,880.00 | 1,880.00 | 21,300 |
28 Mar 2024 | 80 Dividend | |||||
27 Mar 2024 | 1,973.00 | 2,000.00 | 1,928.00 | 1,986.00 | 1,906.00 | 21,200 |
26 Mar 2024 | 1,947.00 | 1,975.00 | 1,947.00 | 1,969.00 | 1,889.68 | 7,000 |
25 Mar 2024 | 1,951.00 | 1,962.00 | 1,938.00 | 1,947.00 | 1,868.57 | 4,600 |
22 Mar 2024 | 1,962.00 | 1,965.00 | 1,930.00 | 1,946.00 | 1,867.61 | 9,000 |
21 Mar 2024 | 1,968.00 | 1,975.00 | 1,955.00 | 1,959.00 | 1,880.09 | 6,400 |
19 Mar 2024 | 1,967.00 | 1,968.00 | 1,946.00 | 1,968.00 | 1,888.73 | 9,000 |
18 Mar 2024 | 1,939.00 | 1,960.00 | 1,932.00 | 1,942.00 | 1,863.77 | 13,300 |
15 Mar 2024 | 1,919.00 | 1,930.00 | 1,903.00 | 1,930.00 | 1,852.26 | 5,600 |
14 Mar 2024 | 1,884.00 | 1,929.00 | 1,884.00 | 1,916.00 | 1,838.82 | 6,800 |
13 Mar 2024 | 1,910.00 | 1,917.00 | 1,877.00 | 1,884.00 | 1,808.11 | 6,400 |
12 Mar 2024 | 1,870.00 | 1,904.00 | 1,860.00 | 1,904.00 | 1,827.30 | 5,900 |
11 Mar 2024 | 1,931.00 | 1,948.00 | 1,875.00 | 1,890.00 | 1,813.87 | 21,300 |
08 Mar 2024 | 1,933.00 | 1,963.00 | 1,929.00 | 1,942.00 | 1,863.77 | 10,000 |
07 Mar 2024 | 1,975.00 | 1,975.00 | 1,918.00 | 1,923.00 | 1,845.54 | 15,800 |
06 Mar 2024 | 1,928.00 | 1,973.00 | 1,928.00 | 1,968.00 | 1,888.73 | 10,800 |
05 Mar 2024 | 1,949.00 | 1,949.00 | 1,925.00 | 1,928.00 | 1,850.34 | 7,400 |
04 Mar 2024 | 1,968.00 | 1,968.00 | 1,931.00 | 1,933.00 | 1,855.14 | 16,200 |
01 Mar 2024 | 1,956.00 | 1,966.00 | 1,951.00 | 1,957.00 | 1,878.17 | 9,400 |
29 Feb 2024 | 1,968.00 | 1,971.00 | 1,952.00 | 1,971.00 | 1,891.60 | 9,300 |
28 Feb 2024 | 1,944.00 | 1,968.00 | 1,941.00 | 1,968.00 | 1,888.73 | 9,400 |
27 Feb 2024 | 1,957.00 | 1,961.00 | 1,940.00 | 1,942.00 | 1,863.77 | 7,700 |
26 Feb 2024 | 1,950.00 | 1,953.00 | 1,925.00 | 1,940.00 | 1,861.85 | 12,200 |
22 Feb 2024 | 1,934.00 | 1,944.00 | 1,920.00 | 1,920.00 | 1,842.66 | 4,600 |
21 Feb 2024 | 1,931.00 | 1,947.00 | 1,919.00 | 1,925.00 | 1,847.46 | 5,200 |
20 Feb 2024 | 1,958.00 | 1,981.00 | 1,921.00 | 1,928.00 | 1,850.34 | 10,300 |
19 Feb 2024 | 1,899.00 | 1,946.00 | 1,883.00 | 1,946.00 | 1,867.61 | 8,400 |
16 Feb 2024 | 1,858.00 | 1,922.00 | 1,858.00 | 1,899.00 | 1,822.50 | 10,700 |
15 Feb 2024 | 1,895.00 | 1,895.00 | 1,830.00 | 1,866.00 | 1,790.83 | 17,500 |
14 Feb 2024 | 1,902.00 | 1,909.00 | 1,860.00 | 1,897.00 | 1,820.59 | 19,400 |
13 Feb 2024 | 1,900.00 | 1,929.00 | 1,895.00 | 1,902.00 | 1,825.38 | 11,800 |
09 Feb 2024 | 2,000.00 | 2,000.00 | 1,900.00 | 1,901.00 | 1,824.42 | 25,100 |
08 Feb 2024 | 1,995.00 | 1,995.00 | 1,908.00 | 1,916.00 | 1,838.82 | 30,000 |
07 Feb 2024 | 1,956.00 | 1,995.00 | 1,956.00 | 1,995.00 | 1,914.64 | 6,200 |
06 Feb 2024 | 1,995.00 | 1,995.00 | 1,963.00 | 1,977.00 | 1,897.36 | 9,200 |
05 Feb 2024 | 1,982.00 | 2,002.00 | 1,976.00 | 1,995.00 | 1,914.64 | 8,300 |
02 Feb 2024 | 1,999.00 | 1,999.00 | 1,941.00 | 1,982.00 | 1,902.16 | 16,600 |
01 Feb 2024 | 2,010.00 | 2,021.00 | 1,976.00 | 1,990.00 | 1,909.84 | 12,800 |
31 Jan 2024 | 2,015.00 | 2,016.00 | 1,978.00 | 2,015.00 | 1,933.83 | 18,500 |
30 Jan 2024 | 2,029.00 | 2,029.00 | 2,010.00 | 2,029.00 | 1,947.27 | 5,700 |
29 Jan 2024 | 2,024.00 | 2,038.00 | 2,000.00 | 2,024.00 | 1,942.47 | 8,500 |
26 Jan 2024 | 2,047.00 | 2,059.00 | 1,991.00 | 1,992.00 | 1,911.76 | 17,600 |
25 Jan 2024 | 2,040.00 | 2,069.00 | 2,027.00 | 2,069.00 | 1,985.66 | 20,000 |
24 Jan 2024 | 1,998.00 | 2,035.00 | 1,993.00 | 2,029.00 | 1,947.27 | 14,500 |
23 Jan 2024 | 2,006.00 | 2,015.00 | 1,988.00 | 1,998.00 | 1,917.52 | 15,700 |
22 Jan 2024 | 1,992.00 | 2,028.00 | 1,963.00 | 2,028.00 | 1,946.31 | 25,500 |
19 Jan 2024 | 1,999.00 | 2,005.00 | 1,960.00 | 1,983.00 | 1,903.12 | 11,900 |
18 Jan 2024 | 2,000.00 | 2,018.00 | 1,950.00 | 1,993.00 | 1,912.72 | 20,900 |
17 Jan 2024 | 2,003.00 | 2,029.00 | 1,960.00 | 1,960.00 | 1,881.05 | 25,300 |
16 Jan 2024 | 1,922.00 | 2,043.00 | 1,922.00 | 1,983.00 | 1,903.12 | 33,300 |
15 Jan 2024 | 1,922.00 | 2,043.00 | 1,922.00 | 2,030.00 | 1,948.23 | 31,000 |
12 Jan 2024 | 1,900.00 | 1,956.00 | 1,900.00 | 1,928.00 | 1,850.34 | 24,500 |
11 Jan 2024 | 1,930.00 | 1,930.00 | 1,885.00 | 1,915.00 | 1,837.86 | 22,200 |
10 Jan 2024 | 1,906.00 | 1,952.00 | 1,893.00 | 1,933.00 | 1,855.14 | 29,800 |
09 Jan 2024 | 1,936.00 | 1,936.00 | 1,880.00 | 1,892.00 | 1,815.79 | 27,300 |
05 Jan 2024 | 1,825.00 | 1,950.00 | 1,825.00 | 1,896.00 | 1,819.63 | 71,000 |
04 Jan 2024 | 1,745.00 | 1,830.00 | 1,727.00 | 1,817.00 | 1,743.81 | 38,400 |
29 Dec 2023 | 1,727.00 | 1,740.00 | 1,703.00 | 1,727.00 | 1,657.43 | 22,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |