Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,503.00 | 2,535.00 | 2,501.00 | 2,524.00 | 2,524.00 | 12,300 |
01 May 2024 | 2,576.00 | 2,578.00 | 2,520.00 | 2,525.00 | 2,525.00 | 9,500 |
30 Apr 2024 | 2,531.00 | 2,619.00 | 2,503.00 | 2,580.00 | 2,580.00 | 18,200 |
26 Apr 2024 | 2,555.00 | 2,570.00 | 2,420.00 | 2,531.00 | 2,531.00 | 14,400 |
25 Apr 2024 | 2,565.00 | 2,592.00 | 2,501.00 | 2,505.00 | 2,505.00 | 11,100 |
24 Apr 2024 | 2,559.00 | 2,595.00 | 2,518.00 | 2,592.00 | 2,592.00 | 13,500 |
23 Apr 2024 | 2,592.00 | 2,640.00 | 2,480.00 | 2,546.00 | 2,546.00 | 26,300 |
22 Apr 2024 | 2,583.00 | 2,653.00 | 2,524.00 | 2,555.00 | 2,555.00 | 22,300 |
19 Apr 2024 | 2,670.00 | 2,670.00 | 2,553.00 | 2,583.00 | 2,583.00 | 33,000 |
18 Apr 2024 | 2,577.00 | 2,730.00 | 2,492.00 | 2,604.00 | 2,604.00 | 62,000 |
17 Apr 2024 | 2,645.00 | 2,900.00 | 2,568.00 | 2,627.00 | 2,627.00 | 340,100 |
16 Apr 2024 | 2,593.00 | 2,671.00 | 2,545.00 | 2,545.00 | 2,545.00 | 15,500 |
15 Apr 2024 | 2,569.00 | 2,683.00 | 2,540.00 | 2,611.00 | 2,611.00 | 28,700 |
12 Apr 2024 | 2,606.00 | 2,718.00 | 2,560.00 | 2,585.00 | 2,585.00 | 32,500 |
11 Apr 2024 | 2,652.00 | 2,736.00 | 2,559.00 | 2,582.00 | 2,582.00 | 74,900 |
10 Apr 2024 | 2,472.00 | 2,915.00 | 2,421.00 | 2,666.00 | 2,666.00 | 466,800 |
09 Apr 2024 | 2,380.00 | 2,500.00 | 2,363.00 | 2,415.00 | 2,415.00 | 11,400 |
08 Apr 2024 | 2,416.00 | 2,464.00 | 2,383.00 | 2,400.00 | 2,400.00 | 10,500 |
05 Apr 2024 | 2,400.00 | 2,485.00 | 2,352.00 | 2,396.00 | 2,396.00 | 23,700 |
04 Apr 2024 | 2,534.00 | 2,699.00 | 2,484.00 | 2,500.00 | 2,500.00 | 33,300 |
03 Apr 2024 | 2,746.00 | 2,795.00 | 2,503.00 | 2,533.00 | 2,533.00 | 205,600 |
02 Apr 2024 | 2,546.00 | 2,946.00 | 2,503.00 | 2,946.00 | 2,946.00 | 76,700 |
01 Apr 2024 | 2,406.00 | 2,470.00 | 2,326.00 | 2,446.00 | 2,446.00 | 26,500 |
29 Mar 2024 | 2,317.00 | 2,359.00 | 2,294.00 | 2,300.00 | 2,300.00 | 3,200 |
28 Mar 2024 | 2,300.00 | 2,351.00 | 2,300.00 | 2,305.00 | 2,305.00 | 3,500 |
28 Mar 2024 | 40 Dividend | |||||
27 Mar 2024 | 2,286.00 | 2,317.00 | 2,286.00 | 2,317.00 | 2,277.00 | 2,600 |
26 Mar 2024 | 2,285.00 | 2,309.00 | 2,262.00 | 2,286.00 | 2,246.54 | 3,500 |
25 Mar 2024 | 2,300.00 | 2,330.00 | 2,246.00 | 2,280.00 | 2,240.64 | 6,900 |
22 Mar 2024 | 2,298.00 | 2,320.00 | 2,250.00 | 2,300.00 | 2,260.29 | 6,800 |
21 Mar 2024 | 2,290.00 | 2,345.00 | 2,193.00 | 2,273.00 | 2,233.76 | 9,600 |
19 Mar 2024 | 2,171.00 | 2,277.00 | 2,171.00 | 2,277.00 | 2,237.69 | 6,600 |
18 Mar 2024 | 2,198.00 | 2,220.00 | 2,144.00 | 2,171.00 | 2,133.52 | 10,700 |
15 Mar 2024 | 2,173.00 | 2,203.00 | 2,166.00 | 2,166.00 | 2,128.61 | 4,700 |
14 Mar 2024 | 2,245.00 | 2,245.00 | 2,171.00 | 2,203.00 | 2,164.97 | 5,700 |
13 Mar 2024 | 2,282.00 | 2,282.00 | 2,208.00 | 2,250.00 | 2,211.16 | 5,200 |
12 Mar 2024 | 2,250.00 | 2,315.00 | 2,178.00 | 2,291.00 | 2,251.45 | 8,300 |
11 Mar 2024 | 2,249.00 | 2,300.00 | 2,205.00 | 2,269.00 | 2,229.83 | 8,500 |
08 Mar 2024 | 2,358.00 | 2,383.00 | 2,215.00 | 2,273.00 | 2,233.76 | 18,500 |
07 Mar 2024 | 2,488.00 | 2,492.00 | 2,265.00 | 2,308.00 | 2,268.16 | 30,100 |
06 Mar 2024 | 2,300.00 | 2,555.00 | 2,275.00 | 2,388.00 | 2,346.77 | 42,200 |
05 Mar 2024 | 2,193.00 | 2,323.00 | 2,131.00 | 2,255.00 | 2,216.07 | 36,000 |
04 Mar 2024 | 2,058.00 | 2,150.00 | 2,030.00 | 2,129.00 | 2,092.25 | 46,700 |
01 Mar 2024 | 1,974.00 | 2,008.00 | 1,968.00 | 2,008.00 | 1,973.33 | 9,700 |
29 Feb 2024 | 2,006.00 | 2,006.00 | 1,966.00 | 1,974.00 | 1,939.92 | 6,900 |
28 Feb 2024 | 1,980.00 | 2,020.00 | 1,975.00 | 2,006.00 | 1,971.37 | 8,100 |
27 Feb 2024 | 1,984.00 | 2,009.00 | 1,981.00 | 1,983.00 | 1,948.77 | 7,700 |
26 Feb 2024 | 2,000.00 | 2,003.00 | 1,987.00 | 1,988.00 | 1,953.68 | 7,900 |
22 Feb 2024 | 2,021.00 | 2,023.00 | 1,981.00 | 1,998.00 | 1,963.51 | 9,500 |
21 Feb 2024 | 2,015.00 | 2,028.00 | 1,980.00 | 2,021.00 | 1,986.11 | 5,200 |
20 Feb 2024 | 2,019.00 | 2,049.00 | 2,016.00 | 2,016.00 | 1,981.20 | 13,900 |
19 Feb 2024 | 1,980.00 | 2,018.00 | 1,969.00 | 2,013.00 | 1,978.25 | 9,800 |
16 Feb 2024 | 1,921.00 | 1,963.00 | 1,913.00 | 1,960.00 | 1,926.16 | 9,100 |
15 Feb 2024 | 1,996.00 | 1,997.00 | 1,922.00 | 1,930.00 | 1,896.68 | 15,500 |
14 Feb 2024 | 2,022.00 | 2,029.00 | 1,957.00 | 1,991.00 | 1,956.63 | 26,500 |
13 Feb 2024 | 1,994.00 | 2,092.00 | 1,972.00 | 2,059.00 | 2,023.45 | 87,900 |
09 Feb 2024 | 2,319.00 | 2,380.00 | 2,319.00 | 2,354.00 | 2,313.36 | 33,300 |
08 Feb 2024 | 2,350.00 | 2,365.00 | 2,290.00 | 2,346.00 | 2,305.50 | 15,700 |
07 Feb 2024 | 2,289.00 | 2,346.00 | 2,259.00 | 2,344.00 | 2,303.53 | 14,200 |
06 Feb 2024 | 2,261.00 | 2,316.00 | 2,245.00 | 2,285.00 | 2,245.55 | 11,300 |
05 Feb 2024 | 2,240.00 | 2,300.00 | 2,235.00 | 2,261.00 | 2,221.97 | 9,600 |
02 Feb 2024 | 2,326.00 | 2,326.00 | 2,223.00 | 2,275.00 | 2,235.73 | 8,500 |
01 Feb 2024 | 2,366.00 | 2,366.00 | 2,200.00 | 2,276.00 | 2,236.71 | 14,400 |
31 Jan 2024 | 2,399.00 | 2,423.00 | 2,333.00 | 2,375.00 | 2,334.00 | 7,900 |
30 Jan 2024 | 2,299.00 | 2,442.00 | 2,277.00 | 2,369.00 | 2,328.10 | 19,600 |
29 Jan 2024 | 2,188.00 | 2,278.00 | 2,179.00 | 2,273.00 | 2,233.76 | 13,600 |
26 Jan 2024 | 2,201.00 | 2,201.00 | 2,152.00 | 2,153.00 | 2,115.83 | 4,200 |
25 Jan 2024 | 2,200.00 | 2,222.00 | 2,127.00 | 2,185.00 | 2,147.28 | 11,700 |
24 Jan 2024 | 2,085.00 | 2,192.00 | 2,072.00 | 2,182.00 | 2,144.33 | 19,800 |
23 Jan 2024 | 2,075.00 | 2,085.00 | 2,055.00 | 2,056.00 | 2,020.51 | 5,100 |
22 Jan 2024 | 2,028.00 | 2,084.00 | 2,028.00 | 2,062.00 | 2,026.40 | 17,300 |
19 Jan 2024 | 2,021.00 | 2,033.00 | 2,014.00 | 2,024.00 | 1,989.06 | 2,600 |
18 Jan 2024 | 2,037.00 | 2,037.00 | 2,020.00 | 2,020.00 | 1,985.13 | 2,400 |
17 Jan 2024 | 2,040.00 | 2,049.00 | 2,020.00 | 2,030.00 | 1,994.95 | 5,500 |
16 Jan 2024 | 2,066.00 | 2,066.00 | 2,021.00 | 2,021.00 | 1,986.11 | 7,400 |
15 Jan 2024 | 2,045.00 | 2,054.00 | 2,043.00 | 2,051.00 | 2,015.59 | 1,100 |
12 Jan 2024 | 2,060.00 | 2,060.00 | 2,022.00 | 2,030.00 | 1,994.95 | 3,500 |
11 Jan 2024 | 2,073.00 | 2,074.00 | 2,031.00 | 2,050.00 | 2,014.61 | 7,600 |
10 Jan 2024 | 2,041.00 | 2,052.00 | 2,030.00 | 2,046.00 | 2,010.68 | 6,800 |
09 Jan 2024 | 2,017.00 | 2,043.00 | 2,002.00 | 2,033.00 | 1,997.90 | 8,700 |
05 Jan 2024 | 2,008.00 | 2,017.00 | 1,994.00 | 2,001.00 | 1,966.46 | 6,300 |
04 Jan 2024 | 2,035.00 | 2,035.00 | 1,989.00 | 2,007.00 | 1,972.35 | 6,700 |
29 Dec 2023 | 2,029.00 | 2,029.00 | 1,963.00 | 2,001.00 | 1,966.46 | 7,100 |
28 Dec 2023 | 2,003.00 | 2,022.00 | 2,003.00 | 2,022.00 | 1,987.09 | 1,800 |
27 Dec 2023 | 2,028.00 | 2,028.00 | 2,005.00 | 2,005.00 | 1,970.39 | 3,700 |
26 Dec 2023 | 2,029.00 | 2,029.00 | 2,009.00 | 2,013.00 | 1,978.25 | 6,900 |
25 Dec 2023 | 2,070.00 | 2,078.00 | 2,019.00 | 2,019.00 | 1,984.14 | 11,200 |
22 Dec 2023 | 2,131.00 | 2,159.00 | 1,999.00 | 2,046.00 | 2,010.68 | 31,600 |
21 Dec 2023 | 1,945.00 | 2,163.00 | 1,921.00 | 2,081.00 | 2,045.07 | 63,200 |
20 Dec 2023 | 1,900.00 | 1,914.00 | 1,885.00 | 1,910.00 | 1,877.03 | 3,300 |
19 Dec 2023 | 1,900.00 | 1,903.00 | 1,885.00 | 1,900.00 | 1,867.20 | 3,800 |
18 Dec 2023 | 1,923.00 | 1,923.00 | 1,880.00 | 1,884.00 | 1,851.48 | 4,900 |
15 Dec 2023 | 1,843.00 | 1,890.00 | 1,843.00 | 1,883.00 | 1,850.49 | 4,000 |
14 Dec 2023 | 1,929.00 | 1,929.00 | 1,841.00 | 1,879.00 | 1,846.56 | 9,700 |
13 Dec 2023 | 1,901.00 | 1,909.00 | 1,890.00 | 1,909.00 | 1,876.04 | 1,200 |
12 Dec 2023 | 1,925.00 | 1,936.00 | 1,900.00 | 1,915.00 | 1,881.94 | 3,300 |
11 Dec 2023 | 1,917.00 | 1,920.00 | 1,899.00 | 1,918.00 | 1,884.89 | 2,000 |
08 Dec 2023 | 1,900.00 | 1,910.00 | 1,871.00 | 1,900.00 | 1,867.20 | 8,000 |
07 Dec 2023 | 1,910.00 | 1,915.00 | 1,882.00 | 1,900.00 | 1,867.20 | 7,600 |
06 Dec 2023 | 1,906.00 | 1,910.00 | 1,897.00 | 1,897.00 | 1,864.25 | 1,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |