Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2,392.00 | 2,409.00 | 2,384.00 | 2,390.00 | 2,390.00 | 17,300 |
02 May 2024 | 2,384.00 | 2,399.00 | 2,375.00 | 2,384.00 | 2,384.00 | 136,100 |
01 May 2024 | 2,381.00 | 2,388.00 | 2,365.00 | 2,380.00 | 2,380.00 | 40,600 |
30 Apr 2024 | 2,374.00 | 2,394.00 | 2,360.00 | 2,390.00 | 2,390.00 | 62,600 |
26 Apr 2024 | 2,340.00 | 2,369.00 | 2,318.00 | 2,368.00 | 2,368.00 | 85,400 |
25 Apr 2024 | 2,336.00 | 2,345.00 | 2,324.00 | 2,331.00 | 2,331.00 | 54,200 |
24 Apr 2024 | 2,354.00 | 2,364.00 | 2,343.00 | 2,343.00 | 2,343.00 | 57,700 |
23 Apr 2024 | 2,352.00 | 2,356.00 | 2,335.00 | 2,344.00 | 2,344.00 | 63,700 |
22 Apr 2024 | 2,333.00 | 2,356.00 | 2,324.00 | 2,352.00 | 2,352.00 | 62,400 |
19 Apr 2024 | 2,345.00 | 2,345.00 | 2,279.00 | 2,302.00 | 2,302.00 | 81,800 |
18 Apr 2024 | 2,342.00 | 2,369.00 | 2,342.00 | 2,352.00 | 2,352.00 | 53,100 |
17 Apr 2024 | 2,374.00 | 2,378.00 | 2,336.00 | 2,341.00 | 2,341.00 | 60,800 |
16 Apr 2024 | 2,380.00 | 2,394.00 | 2,355.00 | 2,374.00 | 2,374.00 | 68,700 |
15 Apr 2024 | 2,408.00 | 2,414.00 | 2,394.00 | 2,400.00 | 2,400.00 | 48,500 |
12 Apr 2024 | 2,421.00 | 2,448.00 | 2,417.00 | 2,430.00 | 2,430.00 | 106,800 |
11 Apr 2024 | 2,395.00 | 2,415.00 | 2,382.00 | 2,407.00 | 2,407.00 | 75,000 |
10 Apr 2024 | 2,395.00 | 2,423.00 | 2,395.00 | 2,404.00 | 2,404.00 | 114,300 |
09 Apr 2024 | 2,404.00 | 2,412.00 | 2,383.00 | 2,395.00 | 2,395.00 | 69,500 |
08 Apr 2024 | 2,398.00 | 2,410.00 | 2,371.00 | 2,408.00 | 2,408.00 | 80,100 |
05 Apr 2024 | 2,363.00 | 2,376.00 | 2,343.00 | 2,374.00 | 2,374.00 | 117,200 |
04 Apr 2024 | 2,349.00 | 2,382.00 | 2,345.00 | 2,357.00 | 2,357.00 | 107,900 |
03 Apr 2024 | 2,347.00 | 2,378.00 | 2,345.00 | 2,350.00 | 2,350.00 | 117,500 |
02 Apr 2024 | 2,485.00 | 2,487.00 | 2,413.00 | 2,417.00 | 2,417.00 | 122,300 |
01 Apr 2024 | 2,479.00 | 2,513.00 | 2,479.00 | 2,487.00 | 2,487.00 | 84,800 |
29 Mar 2024 | 2,481.00 | 2,496.00 | 2,468.00 | 2,480.00 | 2,480.00 | 32,600 |
28 Mar 2024 | 2,515.00 | 2,529.00 | 2,467.00 | 2,479.00 | 2,479.00 | 192,600 |
27 Mar 2024 | 2,544.00 | 2,550.00 | 2,520.00 | 2,537.00 | 2,537.00 | 106,000 |
26 Mar 2024 | 2,535.00 | 2,550.00 | 2,490.00 | 2,520.00 | 2,520.00 | 147,000 |
25 Mar 2024 | 2,584.00 | 2,620.00 | 2,556.00 | 2,585.00 | 2,585.00 | 168,000 |
22 Mar 2024 | 2,522.00 | 2,596.00 | 2,522.00 | 2,584.00 | 2,584.00 | 132,800 |
21 Mar 2024 | 2,525.00 | 2,574.00 | 2,525.00 | 2,553.00 | 2,553.00 | 157,300 |
19 Mar 2024 | 2,461.00 | 2,510.00 | 2,461.00 | 2,508.00 | 2,508.00 | 185,500 |
18 Mar 2024 | 2,443.00 | 2,494.00 | 2,443.00 | 2,483.00 | 2,483.00 | 88,900 |
15 Mar 2024 | 2,409.00 | 2,440.00 | 2,388.00 | 2,418.00 | 2,418.00 | 405,000 |
14 Mar 2024 | 2,404.00 | 2,409.00 | 2,373.00 | 2,393.00 | 2,393.00 | 93,200 |
13 Mar 2024 | 2,440.00 | 2,440.00 | 2,386.00 | 2,390.00 | 2,390.00 | 77,500 |
12 Mar 2024 | 2,419.00 | 2,440.00 | 2,384.00 | 2,440.00 | 2,440.00 | 101,300 |
11 Mar 2024 | 2,403.00 | 2,435.00 | 2,397.00 | 2,419.00 | 2,419.00 | 99,200 |
08 Mar 2024 | 2,424.00 | 2,434.00 | 2,402.00 | 2,420.00 | 2,420.00 | 177,600 |
07 Mar 2024 | 2,496.00 | 2,496.00 | 2,443.00 | 2,445.00 | 2,445.00 | 57,400 |
06 Mar 2024 | 2,480.00 | 2,503.00 | 2,463.00 | 2,470.00 | 2,470.00 | 85,200 |
05 Mar 2024 | 2,498.00 | 2,512.00 | 2,475.00 | 2,488.00 | 2,488.00 | 70,800 |
04 Mar 2024 | 2,516.00 | 2,538.00 | 2,488.00 | 2,498.00 | 2,498.00 | 103,500 |
01 Mar 2024 | 2,511.00 | 2,546.00 | 2,511.00 | 2,521.00 | 2,521.00 | 99,000 |
29 Feb 2024 | 2,592.00 | 2,597.00 | 2,513.00 | 2,516.00 | 2,516.00 | 104,100 |
28 Feb 2024 | 2,641.00 | 2,653.00 | 2,599.00 | 2,599.00 | 2,599.00 | 71,700 |
27 Feb 2024 | 2,624.00 | 2,661.00 | 2,610.00 | 2,645.00 | 2,645.00 | 94,900 |
26 Feb 2024 | 2,593.00 | 2,657.00 | 2,552.00 | 2,626.00 | 2,626.00 | 141,700 |
22 Feb 2024 | 2,612.00 | 2,613.00 | 2,576.00 | 2,583.00 | 2,583.00 | 125,300 |
21 Feb 2024 | 2,623.00 | 2,633.00 | 2,596.00 | 2,612.00 | 2,612.00 | 82,100 |
20 Feb 2024 | 2,685.00 | 2,717.00 | 2,646.00 | 2,661.00 | 2,661.00 | 152,100 |
19 Feb 2024 | 2,531.00 | 2,675.00 | 2,527.00 | 2,669.00 | 2,669.00 | 200,800 |
16 Feb 2024 | 2,480.00 | 2,534.00 | 2,468.00 | 2,531.00 | 2,531.00 | 174,800 |
15 Feb 2024 | 2,476.00 | 2,486.00 | 2,420.00 | 2,454.00 | 2,454.00 | 114,700 |
14 Feb 2024 | 2,490.00 | 2,490.00 | 2,447.00 | 2,469.00 | 2,469.00 | 147,800 |
13 Feb 2024 | 2,540.00 | 2,573.00 | 2,505.00 | 2,534.00 | 2,534.00 | 270,300 |
09 Feb 2024 | 2,525.00 | 2,538.00 | 2,460.00 | 2,509.00 | 2,509.00 | 342,200 |
08 Feb 2024 | 2,465.00 | 2,469.00 | 2,378.00 | 2,414.00 | 2,414.00 | 119,300 |
07 Feb 2024 | 2,504.00 | 2,515.00 | 2,465.00 | 2,472.00 | 2,472.00 | 94,100 |
06 Feb 2024 | 2,564.00 | 2,571.00 | 2,505.00 | 2,516.00 | 2,516.00 | 81,300 |
05 Feb 2024 | 2,570.00 | 2,588.00 | 2,564.00 | 2,578.00 | 2,578.00 | 82,100 |
02 Feb 2024 | 2,583.00 | 2,620.00 | 2,565.00 | 2,565.00 | 2,565.00 | 49,500 |
01 Feb 2024 | 2,576.00 | 2,635.00 | 2,568.00 | 2,623.00 | 2,623.00 | 91,200 |
31 Jan 2024 | 2,565.00 | 2,589.00 | 2,552.00 | 2,583.00 | 2,583.00 | 123,500 |
30 Jan 2024 | 2,586.00 | 2,593.00 | 2,560.00 | 2,577.00 | 2,577.00 | 89,900 |
29 Jan 2024 | 2,605.00 | 2,619.00 | 2,588.00 | 2,605.00 | 2,605.00 | 78,700 |
26 Jan 2024 | 2,602.00 | 2,645.00 | 2,591.00 | 2,611.00 | 2,611.00 | 107,100 |
25 Jan 2024 | 2,592.00 | 2,656.00 | 2,589.00 | 2,629.00 | 2,629.00 | 109,800 |
24 Jan 2024 | 2,587.00 | 2,603.00 | 2,576.00 | 2,592.00 | 2,592.00 | 58,700 |
23 Jan 2024 | 2,619.00 | 2,638.00 | 2,590.00 | 2,597.00 | 2,597.00 | 60,600 |
22 Jan 2024 | 2,594.00 | 2,620.00 | 2,580.00 | 2,596.00 | 2,596.00 | 59,700 |
19 Jan 2024 | 2,620.00 | 2,626.00 | 2,588.00 | 2,596.00 | 2,596.00 | 86,300 |
18 Jan 2024 | 2,652.00 | 2,655.00 | 2,615.00 | 2,620.00 | 2,620.00 | 50,300 |
17 Jan 2024 | 2,700.00 | 2,705.00 | 2,661.00 | 2,661.00 | 2,661.00 | 50,200 |
16 Jan 2024 | 2,690.00 | 2,741.00 | 2,681.00 | 2,681.00 | 2,681.00 | 42,800 |
15 Jan 2024 | 2,690.00 | 2,703.00 | 2,684.00 | 2,703.00 | 2,703.00 | 15,500 |
12 Jan 2024 | 2,695.00 | 2,698.00 | 2,649.00 | 2,687.00 | 2,687.00 | 66,700 |
11 Jan 2024 | 2,639.00 | 2,677.00 | 2,631.00 | 2,658.00 | 2,658.00 | 255,200 |
10 Jan 2024 | 2,566.00 | 2,625.00 | 2,566.00 | 2,608.00 | 2,608.00 | 98,900 |
09 Jan 2024 | 2,539.00 | 2,576.00 | 2,539.00 | 2,566.00 | 2,566.00 | 70,000 |
05 Jan 2024 | 2,555.00 | 2,576.00 | 2,536.00 | 2,538.00 | 2,538.00 | 48,300 |
04 Jan 2024 | 2,534.00 | 2,555.00 | 2,502.00 | 2,551.00 | 2,551.00 | 70,800 |
29 Dec 2023 | 2,546.00 | 2,592.00 | 2,540.00 | 2,564.00 | 2,564.00 | 63,900 |
28 Dec 2023 | 2,480.00 | 2,537.00 | 2,466.00 | 2,537.00 | 2,537.00 | 151,500 |
28 Dec 2023 | 33 Dividend | |||||
27 Dec 2023 | 2,528.00 | 2,549.00 | 2,524.00 | 2,542.00 | 2,509.00 | 341,200 |
26 Dec 2023 | 2,543.00 | 2,557.00 | 2,535.00 | 2,549.00 | 2,515.91 | 154,700 |
25 Dec 2023 | 2,561.00 | 2,570.00 | 2,534.00 | 2,537.00 | 2,504.06 | 164,300 |
22 Dec 2023 | 2,521.00 | 2,566.00 | 2,517.00 | 2,563.00 | 2,529.73 | 103,300 |
21 Dec 2023 | 2,522.00 | 2,541.00 | 2,500.00 | 2,525.00 | 2,492.22 | 96,000 |
20 Dec 2023 | 2,518.00 | 2,553.00 | 2,517.00 | 2,533.00 | 2,500.12 | 60,500 |
19 Dec 2023 | 2,468.00 | 2,522.00 | 2,468.00 | 2,522.00 | 2,489.26 | 101,500 |
18 Dec 2023 | 2,458.00 | 2,481.00 | 2,454.00 | 2,465.00 | 2,433.00 | 84,100 |
15 Dec 2023 | 2,448.00 | 2,494.00 | 2,433.00 | 2,488.00 | 2,455.70 | 122,000 |
14 Dec 2023 | 2,476.00 | 2,488.00 | 2,451.00 | 2,458.00 | 2,426.09 | 63,000 |
13 Dec 2023 | 2,496.00 | 2,517.00 | 2,473.00 | 2,476.00 | 2,443.86 | 65,900 |
12 Dec 2023 | 2,495.00 | 2,508.00 | 2,476.00 | 2,493.00 | 2,460.64 | 79,900 |
11 Dec 2023 | 2,455.00 | 2,506.00 | 2,455.00 | 2,493.00 | 2,460.64 | 134,400 |
08 Dec 2023 | 2,420.00 | 2,451.00 | 2,413.00 | 2,431.00 | 2,399.44 | 188,200 |
07 Dec 2023 | 2,461.00 | 2,471.00 | 2,417.00 | 2,423.00 | 2,391.54 | 116,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |