Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2,095.00 | 2,106.00 | 2,079.00 | 2,090.00 | 2,090.00 | 13,100 |
07 May 2024 | 2,129.00 | 2,129.00 | 2,076.00 | 2,108.00 | 2,108.00 | 19,500 |
02 May 2024 | 2,108.00 | 2,129.00 | 2,077.00 | 2,118.00 | 2,118.00 | 24,200 |
01 May 2024 | 2,104.00 | 2,119.00 | 2,091.00 | 2,111.00 | 2,111.00 | 8,000 |
30 Apr 2024 | 2,079.00 | 2,107.00 | 2,079.00 | 2,104.00 | 2,104.00 | 22,100 |
26 Apr 2024 | 2,090.00 | 2,111.00 | 2,051.00 | 2,100.00 | 2,100.00 | 23,700 |
25 Apr 2024 | 2,131.00 | 2,131.00 | 2,101.00 | 2,102.00 | 2,102.00 | 8,800 |
24 Apr 2024 | 2,104.00 | 2,140.00 | 2,099.00 | 2,139.00 | 2,139.00 | 31,200 |
23 Apr 2024 | 2,104.00 | 2,127.00 | 2,084.00 | 2,090.00 | 2,090.00 | 13,100 |
22 Apr 2024 | 2,089.00 | 2,118.00 | 2,089.00 | 2,104.00 | 2,104.00 | 17,500 |
19 Apr 2024 | 2,092.00 | 2,107.00 | 2,053.00 | 2,074.00 | 2,074.00 | 20,800 |
18 Apr 2024 | 2,074.00 | 2,110.00 | 2,071.00 | 2,100.00 | 2,100.00 | 17,600 |
17 Apr 2024 | 2,091.00 | 2,091.00 | 2,054.00 | 2,066.00 | 2,066.00 | 12,500 |
16 Apr 2024 | 2,108.00 | 2,110.00 | 2,077.00 | 2,091.00 | 2,091.00 | 17,300 |
15 Apr 2024 | 2,109.00 | 2,133.00 | 2,101.00 | 2,127.00 | 2,127.00 | 13,800 |
12 Apr 2024 | 2,082.00 | 2,123.00 | 2,082.00 | 2,112.00 | 2,112.00 | 26,400 |
11 Apr 2024 | 2,056.00 | 2,106.00 | 2,052.00 | 2,078.00 | 2,078.00 | 11,300 |
10 Apr 2024 | 2,062.00 | 2,090.00 | 2,061.00 | 2,078.00 | 2,078.00 | 9,400 |
09 Apr 2024 | 2,064.00 | 2,071.00 | 2,056.00 | 2,060.00 | 2,060.00 | 8,800 |
08 Apr 2024 | 2,071.00 | 2,071.00 | 2,025.00 | 2,055.00 | 2,055.00 | 32,700 |
05 Apr 2024 | 2,059.00 | 2,066.00 | 2,041.00 | 2,055.00 | 2,055.00 | 29,400 |
04 Apr 2024 | 2,091.00 | 2,091.00 | 2,071.00 | 2,084.00 | 2,084.00 | 34,900 |
03 Apr 2024 | 2,080.00 | 2,086.00 | 2,045.00 | 2,073.00 | 2,073.00 | 27,600 |
02 Apr 2024 | 2,124.00 | 2,125.00 | 2,083.00 | 2,089.00 | 2,089.00 | 20,000 |
01 Apr 2024 | 2,185.00 | 2,185.00 | 2,124.00 | 2,133.00 | 2,133.00 | 18,100 |
29 Mar 2024 | 2,153.00 | 2,193.00 | 2,153.00 | 2,192.00 | 2,192.00 | 13,500 |
28 Mar 2024 | 2,177.00 | 2,203.00 | 2,151.00 | 2,153.00 | 2,153.00 | 36,900 |
28 Mar 2024 | 31 Dividend | |||||
27 Mar 2024 | 2,174.00 | 2,240.00 | 2,174.00 | 2,222.00 | 2,191.00 | 74,000 |
26 Mar 2024 | 2,130.00 | 2,155.00 | 2,130.00 | 2,153.00 | 2,122.96 | 20,900 |
25 Mar 2024 | 2,173.00 | 2,173.00 | 2,146.00 | 2,151.00 | 2,120.99 | 38,800 |
22 Mar 2024 | 2,177.00 | 2,189.00 | 2,164.00 | 2,175.00 | 2,144.66 | 26,900 |
21 Mar 2024 | 2,192.00 | 2,197.00 | 2,169.00 | 2,197.00 | 2,166.35 | 37,700 |
19 Mar 2024 | 2,185.00 | 2,210.00 | 2,175.00 | 2,204.00 | 2,173.25 | 20,900 |
18 Mar 2024 | 2,192.00 | 2,201.00 | 2,182.00 | 2,187.00 | 2,156.49 | 15,300 |
15 Mar 2024 | 2,188.00 | 2,196.00 | 2,162.00 | 2,187.00 | 2,156.49 | 30,900 |
14 Mar 2024 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | 2,174.24 | 5,500 |
13 Mar 2024 | 2,195.00 | 2,197.00 | 2,167.00 | 2,184.00 | 2,153.53 | 13,100 |
12 Mar 2024 | 2,170.00 | 2,189.00 | 2,125.00 | 2,189.00 | 2,158.46 | 25,700 |
11 Mar 2024 | 2,173.00 | 2,187.00 | 2,151.00 | 2,173.00 | 2,142.68 | 23,600 |
08 Mar 2024 | 2,141.00 | 2,209.00 | 2,141.00 | 2,200.00 | 2,169.31 | 47,600 |
07 Mar 2024 | 2,160.00 | 2,180.00 | 2,141.00 | 2,151.00 | 2,120.99 | 19,800 |
06 Mar 2024 | 2,163.00 | 2,198.00 | 2,149.00 | 2,157.00 | 2,126.91 | 41,300 |
05 Mar 2024 | 2,162.00 | 2,180.00 | 2,102.00 | 2,165.00 | 2,134.80 | 30,500 |
04 Mar 2024 | 2,222.00 | 2,225.00 | 2,171.00 | 2,174.00 | 2,143.67 | 40,800 |
01 Mar 2024 | 2,196.00 | 2,196.00 | 2,159.00 | 2,184.00 | 2,153.53 | 21,900 |
29 Feb 2024 | 2,184.00 | 2,220.00 | 2,171.00 | 2,196.00 | 2,165.36 | 43,000 |
28 Feb 2024 | 2,165.00 | 2,196.00 | 2,153.00 | 2,176.00 | 2,145.64 | 35,100 |
27 Feb 2024 | 2,138.00 | 2,159.00 | 2,125.00 | 2,143.00 | 2,113.10 | 30,800 |
26 Feb 2024 | 2,155.00 | 2,155.00 | 2,102.00 | 2,103.00 | 2,073.66 | 16,700 |
22 Feb 2024 | 2,126.00 | 2,155.00 | 2,121.00 | 2,140.00 | 2,110.14 | 19,800 |
21 Feb 2024 | 2,123.00 | 2,149.00 | 2,101.00 | 2,122.00 | 2,092.40 | 11,100 |
20 Feb 2024 | 2,140.00 | 2,159.00 | 2,134.00 | 2,138.00 | 2,108.17 | 21,400 |
19 Feb 2024 | 2,135.00 | 2,149.00 | 2,127.00 | 2,149.00 | 2,119.02 | 18,400 |
16 Feb 2024 | 2,085.00 | 2,125.00 | 2,081.00 | 2,120.00 | 2,090.42 | 20,500 |
15 Feb 2024 | 2,077.00 | 2,086.00 | 2,048.00 | 2,076.00 | 2,047.04 | 23,800 |
14 Feb 2024 | 2,082.00 | 2,092.00 | 2,052.00 | 2,068.00 | 2,039.15 | 24,000 |
13 Feb 2024 | 2,081.00 | 2,103.00 | 2,054.00 | 2,082.00 | 2,052.95 | 37,200 |
09 Feb 2024 | 2,132.00 | 2,141.00 | 2,084.00 | 2,107.00 | 2,077.60 | 21,000 |
08 Feb 2024 | 2,121.00 | 2,140.00 | 2,095.00 | 2,140.00 | 2,110.14 | 22,500 |
07 Feb 2024 | 2,123.00 | 2,140.00 | 2,119.00 | 2,121.00 | 2,091.41 | 11,900 |
06 Feb 2024 | 2,134.00 | 2,149.00 | 2,119.00 | 2,133.00 | 2,103.24 | 11,500 |
05 Feb 2024 | 2,160.00 | 2,160.00 | 2,121.00 | 2,138.00 | 2,108.17 | 17,900 |
02 Feb 2024 | 2,143.00 | 2,152.00 | 2,130.00 | 2,143.00 | 2,113.10 | 12,000 |
01 Feb 2024 | 2,117.00 | 2,150.00 | 2,113.00 | 2,143.00 | 2,113.10 | 23,400 |
31 Jan 2024 | 2,085.00 | 2,132.00 | 2,073.00 | 2,116.00 | 2,086.48 | 17,500 |
30 Jan 2024 | 2,134.00 | 2,134.00 | 2,090.00 | 2,091.00 | 2,061.83 | 16,200 |
29 Jan 2024 | 2,100.00 | 2,142.00 | 2,100.00 | 2,121.00 | 2,091.41 | 14,100 |
26 Jan 2024 | 2,102.00 | 2,112.00 | 2,089.00 | 2,095.00 | 2,065.77 | 19,400 |
25 Jan 2024 | 2,080.00 | 2,109.00 | 2,080.00 | 2,102.00 | 2,072.67 | 12,500 |
24 Jan 2024 | 2,083.00 | 2,100.00 | 2,062.00 | 2,087.00 | 2,057.88 | 21,500 |
23 Jan 2024 | 2,122.00 | 2,123.00 | 2,082.00 | 2,087.00 | 2,057.88 | 13,000 |
22 Jan 2024 | 2,136.00 | 2,137.00 | 2,115.00 | 2,123.00 | 2,093.38 | 10,600 |
19 Jan 2024 | 2,146.00 | 2,147.00 | 2,123.00 | 2,125.00 | 2,095.35 | 19,100 |
18 Jan 2024 | 2,116.00 | 2,166.00 | 2,116.00 | 2,146.00 | 2,116.06 | 28,500 |
17 Jan 2024 | 2,145.00 | 2,156.00 | 2,117.00 | 2,117.00 | 2,087.46 | 23,600 |
16 Jan 2024 | 2,178.00 | 2,178.00 | 2,132.00 | 2,138.00 | 2,108.17 | 15,500 |
15 Jan 2024 | 2,146.00 | 2,147.00 | 2,145.00 | 2,147.00 | 2,117.05 | 1,100 |
12 Jan 2024 | 2,150.00 | 2,154.00 | 2,132.00 | 2,142.00 | 2,112.12 | 26,100 |
11 Jan 2024 | 2,120.00 | 2,140.00 | 2,118.00 | 2,139.00 | 2,109.16 | 30,200 |
10 Jan 2024 | 2,100.00 | 2,128.00 | 2,097.00 | 2,118.00 | 2,088.45 | 26,200 |
09 Jan 2024 | 2,090.00 | 2,105.00 | 2,082.00 | 2,089.00 | 2,059.86 | 25,500 |
05 Jan 2024 | 2,100.00 | 2,112.00 | 2,091.00 | 2,098.00 | 2,068.73 | 46,400 |
04 Jan 2024 | 2,090.00 | 2,090.00 | 2,052.00 | 2,068.00 | 2,039.15 | 26,000 |
29 Dec 2023 | 2,073.00 | 2,097.00 | 2,073.00 | 2,090.00 | 2,060.84 | 17,600 |
28 Dec 2023 | 2,073.00 | 2,089.00 | 2,073.00 | 2,089.00 | 2,059.86 | 15,300 |
27 Dec 2023 | 2,066.00 | 2,078.00 | 2,055.00 | 2,077.00 | 2,048.02 | 22,500 |
26 Dec 2023 | 2,062.00 | 2,075.00 | 2,055.00 | 2,066.00 | 2,037.18 | 26,000 |
25 Dec 2023 | 2,085.00 | 2,085.00 | 2,061.00 | 2,062.00 | 2,033.23 | 11,800 |
22 Dec 2023 | 2,077.00 | 2,083.00 | 2,037.00 | 2,069.00 | 2,040.13 | 23,100 |
21 Dec 2023 | 2,051.00 | 2,071.00 | 2,039.00 | 2,066.00 | 2,037.18 | 37,800 |
20 Dec 2023 | 2,050.00 | 2,059.00 | 2,037.00 | 2,053.00 | 2,024.36 | 39,000 |
19 Dec 2023 | 1,997.00 | 2,027.00 | 1,996.00 | 2,026.00 | 1,997.73 | 42,900 |
18 Dec 2023 | 1,962.00 | 1,979.00 | 1,955.00 | 1,979.00 | 1,951.39 | 49,000 |
15 Dec 2023 | 1,976.00 | 1,987.00 | 1,957.00 | 1,964.00 | 1,936.60 | 41,800 |
14 Dec 2023 | 1,960.00 | 1,994.00 | 1,953.00 | 1,976.00 | 1,948.43 | 52,500 |
13 Dec 2023 | 1,955.00 | 1,955.00 | 1,932.00 | 1,947.00 | 1,919.84 | 27,000 |
12 Dec 2023 | 1,977.00 | 1,977.00 | 1,947.00 | 1,950.00 | 1,922.79 | 35,800 |
11 Dec 2023 | 1,946.00 | 1,958.00 | 1,930.00 | 1,958.00 | 1,930.68 | 29,900 |
08 Dec 2023 | 1,942.00 | 1,954.00 | 1,924.00 | 1,938.00 | 1,910.96 | 66,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |