Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 2,647.00 | 2,651.00 | 2,582.00 | 2,600.00 | 2,600.00 | 194,245 |
30 May 2024 | 2,698.00 | 2,698.00 | 2,650.00 | 2,650.00 | 2,650.00 | 74,676 |
28 May 2024 | 2,692.00 | 2,692.00 | 2,629.00 | 2,650.00 | 2,650.00 | 167,303 |
27 May 2024 | 2,610.00 | 2,676.00 | 2,610.00 | 2,665.00 | 2,665.00 | 122,660 |
24 May 2024 | 2,575.00 | 2,697.00 | 2,575.00 | 2,677.00 | 2,677.00 | 37,965 |
23 May 2024 | 2,607.00 | 2,699.00 | 2,550.00 | 2,675.00 | 2,675.00 | 124,518 |
22 May 2024 | 2,692.00 | 2,695.00 | 2,587.00 | 2,607.00 | 2,607.00 | 77,070 |
21 May 2024 | 2,680.00 | 2,729.00 | 2,688.00 | 2,706.00 | 2,706.00 | 600,320 |
20 May 2024 | 2,731.00 | 2,737.00 | 2,671.00 | 2,715.00 | 2,715.00 | 583,966 |
17 May 2024 | 2,701.00 | 2,750.00 | 2,700.00 | 2,750.00 | 2,750.00 | 175,933 |
16 May 2024 | 2,700.00 | 2,741.00 | 2,680.00 | 2,741.00 | 2,741.00 | 130,991 |
15 May 2024 | 2,798.00 | 2,798.00 | 2,696.00 | 2,715.00 | 2,715.00 | 77,082 |
14 May 2024 | 2,663.00 | 2,728.00 | 2,660.00 | 2,728.00 | 2,728.00 | 59,799 |
13 May 2024 | 2,767.00 | 2,767.00 | 2,655.00 | 2,668.00 | 2,668.00 | 147,158 |
10 May 2024 | 2,737.00 | 2,781.00 | 2,682.00 | 2,699.00 | 2,699.00 | 203,636 |
09 May 2024 | 2,796.00 | 2,800.00 | 2,741.00 | 2,741.00 | 2,741.00 | 83,100 |
08 May 2024 | 2,681.00 | 2,800.00 | 2,681.00 | 2,768.00 | 2,768.00 | 366,454 |
07 May 2024 | 2,506.00 | 2,755.00 | 2,506.00 | 2,706.00 | 2,706.00 | 293,670 |
06 May 2024 | 2,718.00 | 2,750.00 | 2,501.00 | 2,602.00 | 2,602.00 | 102,013 |
03 May 2024 | 2,777.00 | 2,785.00 | 2,726.00 | 2,726.00 | 2,726.00 | 151,654 |
02 May 2024 | 2,870.00 | 2,872.00 | 2,751.00 | 2,751.00 | 2,751.00 | 127,306 |
30 Apr 2024 | 2,813.00 | 2,950.00 | 2,755.00 | 2,868.00 | 2,868.00 | 711,610 |
29 Apr 2024 | 2,780.00 | 2,860.00 | 2,780.00 | 2,813.00 | 2,813.00 | 138,444 |
26 Apr 2024 | 2,809.00 | 2,840.00 | 2,751.00 | 2,834.00 | 2,834.00 | 196,574 |
25 Apr 2024 | 2,799.00 | 2,839.00 | 2,799.00 | 2,820.00 | 2,820.00 | 108,068 |
24 Apr 2024 | 2,826.00 | 2,844.00 | 2,749.00 | 2,820.00 | 2,820.00 | 190,786 |
23 Apr 2024 | 2,875.00 | 2,899.00 | 2,790.00 | 2,801.00 | 2,801.00 | 3,714,985 |
22 Apr 2024 | 2,786.00 | 2,910.00 | 2,786.00 | 2,853.00 | 2,853.00 | 453,757 |
19 Apr 2024 | 2,808.00 | 2,832.00 | 2,787.00 | 2,800.00 | 2,800.00 | 1,471,069 |
18 Apr 2024 | 2,740.00 | 2,800.00 | 2,740.00 | 2,775.00 | 2,775.00 | 963,593 |
17 Apr 2024 | 2,724.00 | 2,761.00 | 2,700.00 | 2,753.00 | 2,753.00 | 106,897 |
17 Apr 2024 | 57 Dividend | |||||
16 Apr 2024 | 2,783.00 | 2,783.00 | 2,750.00 | 2,772.00 | 2,715.00 | 119,015 |
15 Apr 2024 | 2,794.00 | 2,794.00 | 2,753.00 | 2,770.00 | 2,713.04 | 127,792 |
12 Apr 2024 | 2,762.00 | 2,798.00 | 2,720.00 | 2,753.00 | 2,696.39 | 548,792 |
11 Apr 2024 | 2,808.00 | 2,803.00 | 2,771.00 | 2,787.00 | 2,729.69 | 118,546 |
10 Apr 2024 | 2,783.00 | 2,837.00 | 2,773.00 | 2,792.00 | 2,734.59 | 390,862 |
09 Apr 2024 | 2,851.00 | 2,870.00 | 2,750.00 | 2,776.00 | 2,718.92 | 407,993 |
08 Apr 2024 | 2,800.00 | 2,871.00 | 2,800.00 | 2,860.00 | 2,801.19 | 441,728 |
05 Apr 2024 | 2,802.00 | 2,829.00 | 2,793.00 | 2,800.00 | 2,742.42 | 520,303 |
04 Apr 2024 | 2,843.00 | 2,870.00 | 2,806.00 | 2,808.00 | 2,750.26 | 572,271 |
03 Apr 2024 | 2,800.00 | 2,859.00 | 2,799.00 | 2,854.00 | 2,795.31 | 2,540,887 |
02 Apr 2024 | 2,839.00 | 2,839.00 | 2,757.00 | 2,831.00 | 2,772.79 | 226,224 |
28 Mar 2024 | 2,890.00 | 2,890.00 | 2,817.00 | 2,839.00 | 2,780.62 | 116,911 |
27 Mar 2024 | 2,900.00 | 2,915.00 | 2,868.00 | 2,871.00 | 2,811.96 | 85,190 |
26 Mar 2024 | 2,945.00 | 2,945.00 | 2,821.00 | 2,904.00 | 2,844.29 | 107,503 |
25 Mar 2024 | 2,887.00 | 2,900.00 | 2,848.00 | 2,900.00 | 2,840.37 | 197,444 |
22 Mar 2024 | 2,910.00 | 2,900.00 | 2,820.00 | 2,839.00 | 2,780.62 | 156,031 |
20 Mar 2024 | 2,856.00 | 2,899.00 | 2,835.00 | 2,885.00 | 2,825.68 | 46,764 |
19 Mar 2024 | 2,950.00 | 2,918.00 | 2,864.00 | 2,872.00 | 2,812.94 | 145,191 |
18 Mar 2024 | 2,910.00 | 2,949.00 | 2,863.00 | 2,900.00 | 2,840.37 | 664,008 |
15 Mar 2024 | 2,859.00 | 2,900.00 | 2,859.00 | 2,895.00 | 2,835.47 | 454,502 |
14 Mar 2024 | 2,920.00 | 2,945.00 | 2,851.00 | 2,895.00 | 2,835.47 | 75,108 |
13 Mar 2024 | 2,884.00 | 2,950.00 | 2,878.00 | 2,915.00 | 2,855.06 | 992,706 |
12 Mar 2024 | 2,911.00 | 3,000.00 | 2,852.00 | 2,908.00 | 2,848.20 | 446,428 |
11 Mar 2024 | 2,898.00 | 2,900.00 | 2,832.00 | 2,879.00 | 2,819.80 | 145,035 |
08 Mar 2024 | 2,908.00 | 2,910.00 | 2,829.00 | 2,870.00 | 2,810.98 | 117,994 |
07 Mar 2024 | 2,836.00 | 2,900.00 | 2,802.00 | 2,861.00 | 2,802.17 | 354,615 |
06 Mar 2024 | 2,779.00 | 2,900.00 | 2,722.00 | 2,820.00 | 2,762.01 | 1,573,349 |
05 Mar 2024 | 2,750.00 | 2,825.00 | 2,750.00 | 2,780.00 | 2,722.84 | 822,504 |
04 Mar 2024 | 2,757.00 | 2,760.00 | 2,728.00 | 2,748.00 | 2,691.49 | 230,168 |
01 Mar 2024 | 2,721.00 | 2,770.00 | 2,721.00 | 2,757.00 | 2,700.31 | 103,587 |
29 Feb 2024 | 2,770.00 | 2,770.00 | 2,701.00 | 2,749.00 | 2,692.47 | 317,635 |
28 Feb 2024 | 2,657.00 | 2,739.00 | 2,646.00 | 2,738.00 | 2,681.70 | 138,014 |
27 Feb 2024 | 2,660.00 | 2,756.00 | 2,616.00 | 2,684.00 | 2,628.81 | 223,924 |
26 Feb 2024 | 2,651.00 | 2,730.00 | 2,645.00 | 2,663.00 | 2,608.24 | 91,662 |
23 Feb 2024 | 2,670.00 | 2,750.00 | 2,670.00 | 2,716.00 | 2,660.15 | 33,092 |
22 Feb 2024 | 2,704.00 | 2,750.00 | 2,704.00 | 2,736.00 | 2,679.74 | 38,320 |
21 Feb 2024 | 2,714.00 | 2,750.00 | 2,682.00 | 2,729.00 | 2,672.88 | 72,441 |
20 Feb 2024 | 2,665.00 | 2,750.00 | 2,668.00 | 2,750.00 | 2,693.45 | 1,267,501 |
19 Feb 2024 | 2,730.00 | 2,749.00 | 2,659.00 | 2,711.00 | 2,655.25 | 461,453 |
16 Feb 2024 | 2,633.00 | 2,748.00 | 2,633.00 | 2,698.00 | 2,642.52 | 202,993 |
15 Feb 2024 | 2,640.00 | 2,730.00 | 2,632.00 | 2,711.00 | 2,655.25 | 112,018 |
14 Feb 2024 | 2,656.00 | 2,671.00 | 2,637.00 | 2,664.00 | 2,609.22 | 27,804 |
13 Feb 2024 | 2,580.00 | 2,687.00 | 2,541.00 | 2,687.00 | 2,631.75 | 312,128 |
12 Feb 2024 | 2,650.00 | 2,699.00 | 2,525.00 | 2,625.00 | 2,571.02 | 89,058 |
09 Feb 2024 | 2,650.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,644.48 | 44,588 |
08 Feb 2024 | 2,602.00 | 2,695.00 | 2,602.00 | 2,685.00 | 2,629.79 | 63,216 |
07 Feb 2024 | 2,658.00 | 2,657.00 | 2,617.00 | 2,621.00 | 2,567.10 | 189,715 |
06 Feb 2024 | 2,543.00 | 2,699.00 | 2,543.00 | 2,684.00 | 2,628.81 | 53,833 |
05 Feb 2024 | 2,680.00 | 2,674.00 | 2,618.00 | 2,654.00 | 2,599.43 | 50,685 |
02 Feb 2024 | 2,552.00 | 2,682.00 | 2,531.00 | 2,629.00 | 2,574.94 | 773,357 |
01 Feb 2024 | 2,687.00 | 2,700.00 | 2,603.00 | 2,650.00 | 2,595.51 | 212,118 |
31 Jan 2024 | 2,674.00 | 2,683.00 | 2,600.00 | 2,683.00 | 2,627.83 | 447,174 |
30 Jan 2024 | 2,616.00 | 2,699.00 | 2,600.00 | 2,646.00 | 2,591.59 | 877,632 |
29 Jan 2024 | 2,592.00 | 2,624.00 | 2,551.00 | 2,603.00 | 2,549.48 | 60,911 |
26 Jan 2024 | 2,531.00 | 2,589.00 | 2,531.00 | 2,589.00 | 2,535.76 | 86,266 |
25 Jan 2024 | 2,579.00 | 2,579.00 | 2,526.00 | 2,548.00 | 2,495.61 | 327,032 |
24 Jan 2024 | 2,582.00 | 2,598.00 | 2,565.00 | 2,580.00 | 2,526.95 | 205,233 |
23 Jan 2024 | 2,541.00 | 2,583.00 | 2,506.00 | 2,581.00 | 2,527.93 | 187,752 |
22 Jan 2024 | 2,406.00 | 2,569.00 | 2,406.00 | 2,569.00 | 2,516.17 | 131,246 |
19 Jan 2024 | 2,484.00 | 2,499.00 | 2,430.00 | 2,482.00 | 2,430.96 | 80,430 |
18 Jan 2024 | 2,501.00 | 2,550.00 | 2,433.00 | 2,451.00 | 2,400.60 | 762,026 |
17 Jan 2024 | 2,549.00 | 2,549.00 | 2,450.00 | 2,534.00 | 2,481.89 | 308,938 |
16 Jan 2024 | 2,406.00 | 2,546.00 | 2,406.00 | 2,546.00 | 2,493.65 | 350,158 |
15 Jan 2024 | 2,482.00 | 2,510.00 | 2,482.00 | 2,487.00 | 2,435.86 | 40,681 |
12 Jan 2024 | 2,425.00 | 2,560.00 | 2,483.00 | 2,535.00 | 2,482.87 | 66,753 |
11 Jan 2024 | 2,580.00 | 2,592.00 | 2,480.00 | 2,592.00 | 2,538.70 | 80,203 |
10 Jan 2024 | 2,590.00 | 2,609.00 | 2,540.00 | 2,577.00 | 2,524.01 | 60,603 |
09 Jan 2024 | 2,459.00 | 2,600.00 | 2,450.00 | 2,600.00 | 2,546.54 | 1,371,755 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |