Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 2,520.00 | 2,531.00 | 2,503.00 | 2,503.00 | 2,503.00 | 100,100 |
28 May 2024 | 2,540.00 | 2,548.00 | 2,522.00 | 2,523.00 | 2,523.00 | 110,700 |
27 May 2024 | 2,540.00 | 2,549.00 | 2,527.00 | 2,537.00 | 2,537.00 | 117,300 |
24 May 2024 | 2,515.00 | 2,530.00 | 2,506.00 | 2,525.00 | 2,525.00 | 116,100 |
23 May 2024 | 2,515.00 | 2,534.00 | 2,503.00 | 2,525.00 | 2,525.00 | 103,500 |
22 May 2024 | 2,535.00 | 2,540.00 | 2,505.00 | 2,517.00 | 2,517.00 | 136,500 |
21 May 2024 | 2,518.00 | 2,536.00 | 2,513.00 | 2,531.00 | 2,531.00 | 107,800 |
20 May 2024 | 2,500.00 | 2,511.00 | 2,496.00 | 2,507.00 | 2,507.00 | 121,300 |
17 May 2024 | 2,495.00 | 2,502.00 | 2,487.00 | 2,494.00 | 2,494.00 | 122,100 |
16 May 2024 | 2,536.00 | 2,542.00 | 2,497.00 | 2,502.00 | 2,502.00 | 170,800 |
15 May 2024 | 2,535.00 | 2,545.00 | 2,528.00 | 2,530.00 | 2,530.00 | 112,100 |
14 May 2024 | 2,535.00 | 2,553.00 | 2,523.00 | 2,536.00 | 2,536.00 | 174,500 |
13 May 2024 | 2,536.00 | 2,543.00 | 2,497.00 | 2,534.00 | 2,534.00 | 296,300 |
10 May 2024 | 2,625.00 | 2,680.00 | 2,536.00 | 2,553.00 | 2,553.00 | 671,300 |
09 May 2024 | 2,594.00 | 2,605.00 | 2,572.00 | 2,600.00 | 2,600.00 | 128,700 |
08 May 2024 | 2,568.00 | 2,586.00 | 2,557.00 | 2,574.00 | 2,574.00 | 190,100 |
07 May 2024 | 2,599.00 | 2,599.00 | 2,558.00 | 2,558.00 | 2,558.00 | 116,500 |
02 May 2024 | 2,597.00 | 2,606.00 | 2,575.00 | 2,583.00 | 2,583.00 | 119,000 |
01 May 2024 | 2,606.00 | 2,610.00 | 2,586.00 | 2,603.00 | 2,603.00 | 110,500 |
30 Apr 2024 | 2,622.00 | 2,625.00 | 2,591.00 | 2,614.00 | 2,614.00 | 92,800 |
26 Apr 2024 | 2,580.00 | 2,605.00 | 2,565.00 | 2,603.00 | 2,603.00 | 151,700 |
25 Apr 2024 | 2,600.00 | 2,600.00 | 2,580.00 | 2,584.00 | 2,584.00 | 126,500 |
24 Apr 2024 | 2,608.00 | 2,610.00 | 2,580.00 | 2,601.00 | 2,601.00 | 143,300 |
23 Apr 2024 | 2,645.00 | 2,645.00 | 2,601.00 | 2,609.00 | 2,609.00 | 131,000 |
22 Apr 2024 | 2,640.00 | 2,657.00 | 2,631.00 | 2,644.00 | 2,644.00 | 134,800 |
19 Apr 2024 | 2,610.00 | 2,618.00 | 2,581.00 | 2,605.00 | 2,605.00 | 163,600 |
18 Apr 2024 | 2,610.00 | 2,631.00 | 2,610.00 | 2,618.00 | 2,618.00 | 99,100 |
17 Apr 2024 | 2,651.00 | 2,656.00 | 2,612.00 | 2,621.00 | 2,621.00 | 125,200 |
16 Apr 2024 | 2,670.00 | 2,670.00 | 2,620.00 | 2,631.00 | 2,631.00 | 134,400 |
15 Apr 2024 | 2,633.00 | 2,680.00 | 2,627.00 | 2,680.00 | 2,680.00 | 170,300 |
12 Apr 2024 | 2,640.00 | 2,655.00 | 2,631.00 | 2,643.00 | 2,643.00 | 208,600 |
11 Apr 2024 | 2,604.00 | 2,635.00 | 2,585.00 | 2,629.00 | 2,629.00 | 123,200 |
10 Apr 2024 | 2,593.00 | 2,613.00 | 2,592.00 | 2,609.00 | 2,609.00 | 114,700 |
09 Apr 2024 | 2,600.00 | 2,609.00 | 2,589.00 | 2,608.00 | 2,608.00 | 107,600 |
08 Apr 2024 | 2,600.00 | 2,609.00 | 2,583.00 | 2,594.00 | 2,594.00 | 124,500 |
05 Apr 2024 | 2,565.00 | 2,597.00 | 2,557.00 | 2,596.00 | 2,596.00 | 141,700 |
04 Apr 2024 | 2,560.00 | 2,584.00 | 2,551.00 | 2,577.00 | 2,577.00 | 143,300 |
03 Apr 2024 | 2,540.00 | 2,558.00 | 2,537.00 | 2,551.00 | 2,551.00 | 160,600 |
02 Apr 2024 | 2,543.00 | 2,567.00 | 2,539.00 | 2,544.00 | 2,544.00 | 165,100 |
01 Apr 2024 | 2,575.00 | 2,584.00 | 2,541.00 | 2,543.00 | 2,543.00 | 124,100 |
29 Mar 2024 | 2,540.00 | 2,573.00 | 2,539.00 | 2,567.00 | 2,567.00 | 92,600 |
28 Mar 2024 | 2,570.00 | 2,578.00 | 2,536.00 | 2,540.00 | 2,540.00 | 296,100 |
28 Mar 2024 | 50.5 Dividend | |||||
27 Mar 2024 | 2,628.00 | 2,647.00 | 2,619.00 | 2,631.00 | 2,580.50 | 311,200 |
26 Mar 2024 | 2,595.00 | 2,632.00 | 2,588.00 | 2,622.00 | 2,571.67 | 195,700 |
25 Mar 2024 | 2,626.00 | 2,627.00 | 2,596.00 | 2,599.00 | 2,549.11 | 218,200 |
22 Mar 2024 | 2,594.00 | 2,615.00 | 2,571.00 | 2,607.00 | 2,556.96 | 235,800 |
21 Mar 2024 | 2,587.00 | 2,589.00 | 2,561.00 | 2,577.00 | 2,527.54 | 381,200 |
19 Mar 2024 | 2,519.00 | 2,570.00 | 2,519.00 | 2,570.00 | 2,520.67 | 325,100 |
18 Mar 2024 | 2,560.00 | 2,565.00 | 2,550.00 | 2,559.00 | 2,509.88 | 120,100 |
15 Mar 2024 | 2,515.00 | 2,556.00 | 2,515.00 | 2,531.00 | 2,482.42 | 256,600 |
14 Mar 2024 | 2,520.00 | 2,530.00 | 2,512.00 | 2,530.00 | 2,481.44 | 106,600 |
13 Mar 2024 | 2,540.00 | 2,542.00 | 2,498.00 | 2,511.00 | 2,462.80 | 159,100 |
12 Mar 2024 | 2,525.00 | 2,527.00 | 2,494.00 | 2,519.00 | 2,470.65 | 161,900 |
11 Mar 2024 | 2,553.00 | 2,560.00 | 2,508.00 | 2,525.00 | 2,476.53 | 233,700 |
08 Mar 2024 | 2,516.00 | 2,552.00 | 2,516.00 | 2,550.00 | 2,501.05 | 223,300 |
07 Mar 2024 | 2,525.00 | 2,540.00 | 2,523.00 | 2,526.00 | 2,477.52 | 314,600 |
06 Mar 2024 | 2,525.00 | 2,546.00 | 2,517.00 | 2,538.00 | 2,489.28 | 222,800 |
05 Mar 2024 | 2,525.00 | 2,541.00 | 2,512.00 | 2,530.00 | 2,481.44 | 394,300 |
04 Mar 2024 | 2,569.00 | 2,570.00 | 2,528.00 | 2,542.00 | 2,493.21 | 282,200 |
01 Mar 2024 | 2,566.00 | 2,574.00 | 2,556.00 | 2,567.00 | 2,517.73 | 257,600 |
29 Feb 2024 | 2,606.00 | 2,617.00 | 2,576.00 | 2,579.00 | 2,529.50 | 327,300 |
28 Feb 2024 | 2,625.00 | 2,627.00 | 2,587.00 | 2,597.00 | 2,547.15 | 302,900 |
27 Feb 2024 | 2,615.00 | 2,635.00 | 2,609.00 | 2,630.00 | 2,579.52 | 193,000 |
26 Feb 2024 | 2,620.00 | 2,620.00 | 2,595.00 | 2,609.00 | 2,558.92 | 191,400 |
22 Feb 2024 | 2,591.00 | 2,595.00 | 2,563.00 | 2,590.00 | 2,540.29 | 197,100 |
21 Feb 2024 | 2,603.00 | 2,613.00 | 2,561.00 | 2,578.00 | 2,528.52 | 224,200 |
20 Feb 2024 | 2,614.00 | 2,619.00 | 2,597.00 | 2,610.00 | 2,559.90 | 140,800 |
19 Feb 2024 | 2,576.00 | 2,610.00 | 2,567.00 | 2,610.00 | 2,559.90 | 162,500 |
16 Feb 2024 | 2,559.00 | 2,575.00 | 2,545.00 | 2,565.00 | 2,515.77 | 150,600 |
15 Feb 2024 | 2,575.00 | 2,580.00 | 2,526.00 | 2,551.00 | 2,502.04 | 196,300 |
14 Feb 2024 | 2,580.00 | 2,580.00 | 2,521.00 | 2,552.00 | 2,503.02 | 222,800 |
13 Feb 2024 | 2,605.00 | 2,613.00 | 2,562.00 | 2,582.00 | 2,532.44 | 213,600 |
09 Feb 2024 | 2,566.00 | 2,580.00 | 2,552.00 | 2,567.00 | 2,517.73 | 159,300 |
08 Feb 2024 | 2,549.00 | 2,590.00 | 2,517.00 | 2,573.00 | 2,523.61 | 303,100 |
07 Feb 2024 | 2,606.00 | 2,653.00 | 2,510.00 | 2,517.00 | 2,468.69 | 719,100 |
06 Feb 2024 | 2,659.00 | 2,664.00 | 2,622.00 | 2,622.00 | 2,571.67 | 206,000 |
05 Feb 2024 | 2,695.00 | 2,695.00 | 2,662.00 | 2,662.00 | 2,610.91 | 149,700 |
02 Feb 2024 | 2,693.00 | 2,693.00 | 2,651.00 | 2,680.00 | 2,628.56 | 137,000 |
01 Feb 2024 | 2,659.00 | 2,700.00 | 2,656.00 | 2,696.00 | 2,644.25 | 173,400 |
31 Jan 2024 | 2,635.00 | 2,661.00 | 2,628.00 | 2,660.00 | 2,608.94 | 103,600 |
30 Jan 2024 | 2,639.00 | 2,645.00 | 2,627.00 | 2,630.00 | 2,579.52 | 92,900 |
29 Jan 2024 | 2,624.00 | 2,640.00 | 2,621.00 | 2,635.00 | 2,584.42 | 96,600 |
26 Jan 2024 | 2,638.00 | 2,645.00 | 2,621.00 | 2,621.00 | 2,570.69 | 119,000 |
25 Jan 2024 | 2,619.00 | 2,657.00 | 2,619.00 | 2,642.00 | 2,591.29 | 105,800 |
24 Jan 2024 | 2,638.00 | 2,648.00 | 2,619.00 | 2,628.00 | 2,577.56 | 110,400 |
23 Jan 2024 | 2,685.00 | 2,696.00 | 2,643.00 | 2,650.00 | 2,599.14 | 142,000 |
22 Jan 2024 | 2,661.00 | 2,680.00 | 2,645.00 | 2,680.00 | 2,628.56 | 140,700 |
19 Jan 2024 | 2,634.00 | 2,650.00 | 2,627.00 | 2,637.00 | 2,586.38 | 150,300 |
18 Jan 2024 | 2,605.00 | 2,623.00 | 2,595.00 | 2,604.00 | 2,554.02 | 128,200 |
17 Jan 2024 | 2,624.00 | 2,653.00 | 2,603.00 | 2,605.00 | 2,555.00 | 171,800 |
16 Jan 2024 | 2,651.00 | 2,656.00 | 2,595.00 | 2,601.00 | 2,551.08 | 196,500 |
15 Jan 2024 | 2,598.00 | 2,638.00 | 2,598.00 | 2,638.00 | 2,587.37 | 39,200 |
12 Jan 2024 | 2,609.00 | 2,623.00 | 2,580.00 | 2,601.00 | 2,551.08 | 160,100 |
11 Jan 2024 | 2,584.00 | 2,599.00 | 2,573.00 | 2,593.00 | 2,543.23 | 159,500 |
10 Jan 2024 | 2,548.00 | 2,572.00 | 2,540.00 | 2,571.00 | 2,521.65 | 139,600 |
09 Jan 2024 | 2,550.00 | 2,569.00 | 2,537.00 | 2,546.00 | 2,497.13 | 172,600 |
05 Jan 2024 | 2,522.00 | 2,545.00 | 2,522.00 | 2,534.00 | 2,485.36 | 154,300 |
04 Jan 2024 | 2,477.00 | 2,514.00 | 2,455.00 | 2,512.00 | 2,463.78 | 216,000 |
29 Dec 2023 | 2,442.00 | 2,452.00 | 2,436.00 | 2,451.00 | 2,403.95 | 87,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |