Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 974.40 | 974.40 | 1,475,420 |
01 May 2024 | 965.40 | 985.20 | 965.40 | 967.40 | 967.40 | 1,960,317 |
30 Apr 2024 | 980.20 | 986.20 | 973.11 | 973.60 | 973.60 | 3,316,001 |
29 Apr 2024 | 989.00 | 997.20 | 981.80 | 983.20 | 983.20 | 3,873,615 |
26 Apr 2024 | 994.60 | 995.00 | 965.80 | 987.00 | 987.00 | 2,860,182 |
25 Apr 2024 | 1,000.50 | 1,000.50 | 975.80 | 991.60 | 991.60 | 1,682,524 |
24 Apr 2024 | 1,013.50 | 1,015.50 | 1,001.50 | 1,003.00 | 1,003.00 | 3,550,453 |
23 Apr 2024 | 1,016.50 | 1,019.00 | 1,009.00 | 1,014.50 | 1,014.50 | 1,592,660 |
22 Apr 2024 | 1,001.50 | 1,013.00 | 999.20 | 1,009.50 | 1,009.50 | 2,613,629 |
19 Apr 2024 | 990.20 | 996.40 | 985.40 | 993.20 | 993.20 | 1,712,897 |
18 Apr 2024 | 996.20 | 998.00 | 987.60 | 993.80 | 993.80 | 1,700,312 |
17 Apr 2024 | 986.60 | 996.80 | 986.20 | 990.40 | 990.40 | 1,658,196 |
16 Apr 2024 | 990.40 | 999.00 | 986.20 | 986.60 | 986.60 | 1,479,728 |
15 Apr 2024 | 1,004.00 | 1,014.50 | 1,004.00 | 1,004.50 | 1,004.50 | 2,032,148 |
12 Apr 2024 | 1,009.00 | 1,010.00 | 999.80 | 1,005.50 | 1,005.50 | 1,604,747 |
11 Apr 2024 | 1,003.00 | 1,008.00 | 998.20 | 1,003.00 | 1,003.00 | 1,938,255 |
10 Apr 2024 | 1,010.00 | 1,010.00 | 997.40 | 1,006.00 | 1,006.00 | 1,386,371 |
09 Apr 2024 | 1,011.00 | 1,011.00 | 1,000.50 | 1,001.00 | 1,001.00 | 1,840,220 |
08 Apr 2024 | 1,013.00 | 1,018.00 | 1,007.00 | 1,010.00 | 1,010.00 | 3,322,921 |
05 Apr 2024 | 1,007.50 | 1,015.50 | 1,005.00 | 1,015.00 | 1,015.00 | 3,232,236 |
04 Apr 2024 | 1,021.00 | 1,027.00 | 1,014.50 | 1,017.50 | 1,017.50 | 1,510,430 |
03 Apr 2024 | 1,020.50 | 1,024.50 | 1,013.00 | 1,021.50 | 1,021.50 | 1,662,999 |
02 Apr 2024 | 1,039.00 | 1,046.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,688,856 |
28 Mar 2024 | 1,034.50 | 1,046.50 | 1,034.50 | 1,042.00 | 1,042.00 | 2,784,467 |
27 Mar 2024 | 1,033.00 | 1,041.50 | 1,030.00 | 1,035.00 | 1,035.00 | 1,500,708 |
26 Mar 2024 | 1,031.00 | 1,035.50 | 1,023.00 | 1,031.00 | 1,031.00 | 1,524,254 |
25 Mar 2024 | 1,035.50 | 1,046.50 | 1,028.00 | 1,034.50 | 1,034.50 | 1,478,224 |
22 Mar 2024 | 1,037.50 | 1,045.50 | 1,034.50 | 1,037.50 | 1,037.50 | 1,688,754 |
21 Mar 2024 | 1,001.50 | 1,035.50 | 1,001.00 | 1,032.50 | 1,032.50 | 3,328,410 |
21 Mar 2024 | 15.7 Dividend | |||||
20 Mar 2024 | 1,008.50 | 1,013.50 | 1,004.50 | 1,009.50 | 993.80 | 1,538,078 |
19 Mar 2024 | 1,010.00 | 1,018.00 | 1,006.50 | 1,009.00 | 993.31 | 1,430,402 |
18 Mar 2024 | 1,014.50 | 1,021.00 | 1,010.50 | 1,017.50 | 1,001.68 | 3,884,776 |
15 Mar 2024 | 1,027.00 | 1,031.00 | 1,015.50 | 1,018.50 | 1,002.66 | 5,440,814 |
14 Mar 2024 | 1,025.50 | 1,032.00 | 1,020.50 | 1,027.50 | 1,011.52 | 2,451,153 |
13 Mar 2024 | 1,019.50 | 1,029.50 | 1,016.50 | 1,023.00 | 1,007.09 | 3,287,749 |
12 Mar 2024 | 1,003.00 | 1,018.50 | 1,000.50 | 1,018.50 | 1,002.66 | 3,885,256 |
11 Mar 2024 | 987.60 | 1,000.50 | 983.80 | 997.40 | 981.89 | 1,741,012 |
08 Mar 2024 | 1,009.00 | 1,014.00 | 985.60 | 993.00 | 977.56 | 2,417,006 |
07 Mar 2024 | 1,001.50 | 1,012.00 | 996.80 | 1,012.00 | 996.26 | 3,857,550 |
06 Mar 2024 | 1,023.50 | 1,032.00 | 1,004.50 | 1,007.50 | 991.83 | 3,082,082 |
05 Mar 2024 | 1,034.50 | 1,034.50 | 1,018.00 | 1,025.00 | 1,009.06 | 1,885,295 |
04 Mar 2024 | 993.20 | 1,037.00 | 990.20 | 1,035.00 | 1,018.90 | 1,947,318 |
01 Mar 2024 | 981.40 | 1,015.50 | 978.60 | 1,014.00 | 998.23 | 2,896,253 |
29 Feb 2024 | 950.40 | 965.60 | 940.20 | 960.60 | 945.66 | 5,618,562 |
28 Feb 2024 | 959.00 | 960.00 | 939.55 | 942.80 | 928.14 | 1,580,167 |
27 Feb 2024 | 962.40 | 962.40 | 951.20 | 956.40 | 941.53 | 1,229,588 |
26 Feb 2024 | 955.00 | 965.80 | 948.00 | 959.80 | 944.87 | 1,054,559 |
23 Feb 2024 | 959.40 | 960.80 | 949.80 | 953.20 | 938.38 | 1,353,335 |
22 Feb 2024 | 944.40 | 958.40 | 944.00 | 954.00 | 939.16 | 2,717,035 |
21 Feb 2024 | 959.00 | 959.00 | 944.20 | 947.00 | 932.27 | 1,949,540 |
20 Feb 2024 | 963.80 | 967.80 | 958.20 | 958.20 | 943.30 | 2,029,824 |
19 Feb 2024 | 968.00 | 970.80 | 960.40 | 965.40 | 950.39 | 1,263,208 |
16 Feb 2024 | 972.60 | 976.80 | 963.00 | 969.80 | 954.72 | 3,259,500 |
15 Feb 2024 | 954.80 | 975.60 | 953.60 | 969.00 | 953.93 | 1,773,800 |
14 Feb 2024 | 946.40 | 953.40 | 945.00 | 946.00 | 931.29 | 2,494,575 |
13 Feb 2024 | 948.60 | 952.60 | 935.40 | 942.20 | 927.55 | 1,373,476 |
12 Feb 2024 | 956.40 | 960.80 | 948.40 | 953.60 | 938.77 | 1,271,927 |
09 Feb 2024 | 939.40 | 952.40 | 938.20 | 952.40 | 937.59 | 2,476,985 |
08 Feb 2024 | 932.60 | 941.00 | 932.60 | 939.20 | 924.59 | 1,626,605 |
07 Feb 2024 | 934.20 | 942.40 | 928.00 | 932.40 | 917.90 | 3,067,332 |
06 Feb 2024 | 967.20 | 972.20 | 934.40 | 939.60 | 924.99 | 2,478,172 |
05 Feb 2024 | 979.20 | 979.20 | 965.60 | 968.60 | 953.54 | 2,079,088 |
02 Feb 2024 | 977.80 | 979.60 | 958.00 | 960.40 | 945.46 | 1,608,350 |
01 Feb 2024 | 970.00 | 975.40 | 963.80 | 967.80 | 952.75 | 901,825 |
31 Jan 2024 | 969.40 | 979.20 | 968.00 | 971.60 | 956.49 | 1,495,936 |
30 Jan 2024 | 967.40 | 975.80 | 957.20 | 963.80 | 948.81 | 1,586,916 |
29 Jan 2024 | 967.00 | 975.20 | 963.60 | 963.60 | 948.61 | 1,444,827 |
26 Jan 2024 | 959.20 | 973.60 | 958.80 | 966.00 | 950.98 | 1,462,604 |
25 Jan 2024 | 953.60 | 962.80 | 953.20 | 960.00 | 945.07 | 1,374,558 |
24 Jan 2024 | 962.00 | 963.40 | 950.40 | 953.60 | 938.77 | 2,704,163 |
23 Jan 2024 | 967.20 | 968.20 | 954.20 | 956.60 | 941.72 | 1,380,843 |
22 Jan 2024 | 955.60 | 970.00 | 951.60 | 965.40 | 950.39 | 1,300,639 |
19 Jan 2024 | 958.00 | 968.40 | 946.40 | 947.60 | 932.86 | 1,391,540 |
18 Jan 2024 | 943.40 | 961.80 | 939.20 | 957.80 | 942.90 | 1,803,892 |
17 Jan 2024 | 970.00 | 973.60 | 955.40 | 959.40 | 944.48 | 2,514,054 |
16 Jan 2024 | 978.20 | 994.40 | 975.00 | 980.20 | 964.96 | 2,272,263 |
15 Jan 2024 | 981.40 | 982.96 | 970.60 | 979.80 | 964.56 | 1,022,300 |
12 Jan 2024 | 971.40 | 982.40 | 968.86 | 972.80 | 957.67 | 1,353,340 |
11 Jan 2024 | 982.00 | 983.20 | 964.20 | 964.80 | 949.80 | 1,765,845 |
10 Jan 2024 | 978.80 | 981.40 | 977.40 | 980.00 | 964.76 | 1,454,987 |
09 Jan 2024 | 981.80 | 984.80 | 974.20 | 978.20 | 962.99 | 1,375,056 |
08 Jan 2024 | 977.80 | 980.60 | 967.64 | 980.60 | 965.35 | 614,804 |
05 Jan 2024 | 972.80 | 980.60 | 972.80 | 975.20 | 960.03 | 835,118 |
04 Jan 2024 | 967.60 | 985.20 | 967.40 | 983.20 | 967.91 | 1,028,837 |
03 Jan 2024 | 968.00 | 971.60 | 960.00 | 971.60 | 956.49 | 1,552,567 |
02 Jan 2024 | 967.40 | 972.40 | 961.20 | 967.60 | 952.55 | 1,223,936 |
29 Dec 2023 | 964.40 | 973.20 | 964.20 | 964.20 | 949.20 | 485,114 |
28 Dec 2023 | 957.60 | 966.80 | 957.60 | 964.80 | 949.80 | 1,174,145 |
27 Dec 2023 | 965.80 | 965.80 | 949.80 | 959.20 | 944.28 | 1,473,732 |
22 Dec 2023 | 955.80 | 965.00 | 953.20 | 963.60 | 948.61 | 1,013,016 |
21 Dec 2023 | 949.60 | 958.40 | 949.00 | 956.40 | 941.53 | 1,721,424 |
20 Dec 2023 | 956.40 | 957.60 | 943.00 | 950.80 | 936.01 | 3,286,199 |
19 Dec 2023 | 940.60 | 948.60 | 938.86 | 948.60 | 933.85 | 2,590,461 |
18 Dec 2023 | 938.20 | 944.60 | 936.40 | 940.60 | 925.97 | 1,601,705 |
15 Dec 2023 | 942.80 | 952.00 | 933.20 | 938.20 | 923.61 | 4,525,190 |
14 Dec 2023 | 959.60 | 967.20 | 939.80 | 942.60 | 927.94 | 2,027,978 |
13 Dec 2023 | 965.20 | 970.80 | 954.40 | 956.00 | 941.13 | 1,589,806 |
12 Dec 2023 | 967.00 | 972.60 | 957.00 | 960.20 | 945.27 | 1,950,222 |
11 Dec 2023 | 962.00 | 968.20 | 952.00 | 964.00 | 949.01 | 1,518,688 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |