Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 3,286.00 | 3,286.00 | 3,196.00 | 3,196.00 | 3,196.00 | 8,404 |
16 May 2024 | 53.9 Dividend | |||||
15 May 2024 | 3,320.00 | 3,348.00 | 3,294.00 | 3,302.00 | 3,248.10 | 194,656 |
14 May 2024 | 3,376.00 | 3,376.00 | 3,286.00 | 3,302.00 | 3,248.10 | 134,284 |
13 May 2024 | 3,328.00 | 3,338.00 | 3,286.00 | 3,296.00 | 3,242.20 | 570,647 |
10 May 2024 | 3,394.00 | 3,394.00 | 3,298.00 | 3,330.00 | 3,275.64 | 125,117 |
09 May 2024 | 3,410.00 | 3,410.00 | 3,304.00 | 3,314.00 | 3,259.90 | 104,831 |
08 May 2024 | 3,422.00 | 3,430.00 | 3,330.00 | 3,330.00 | 3,275.64 | 260,775 |
07 May 2024 | 3,340.00 | 3,380.00 | 3,314.00 | 3,380.00 | 3,324.83 | 276,984 |
03 May 2024 | 3,160.00 | 3,310.00 | 3,160.00 | 3,306.00 | 3,252.03 | 224,013 |
02 May 2024 | 3,150.00 | 3,250.00 | 3,117.64 | 3,208.00 | 3,155.63 | 210,657 |
01 May 2024 | 3,366.00 | 3,382.00 | 3,264.00 | 3,272.00 | 3,218.59 | 193,113 |
30 Apr 2024 | 3,308.00 | 3,348.00 | 3,308.00 | 3,330.00 | 3,275.64 | 315,348 |
29 Apr 2024 | 3,340.00 | 3,353.65 | 3,168.00 | 3,324.00 | 3,269.74 | 159,767 |
26 Apr 2024 | 3,230.00 | 3,302.00 | 3,230.00 | 3,274.00 | 3,220.56 | 185,844 |
25 Apr 2024 | 3,246.00 | 3,288.00 | 3,220.85 | 3,254.00 | 3,200.88 | 206,555 |
24 Apr 2024 | 3,254.00 | 3,320.00 | 3,232.00 | 3,264.00 | 3,210.72 | 276,761 |
23 Apr 2024 | 3,224.00 | 3,256.00 | 3,210.00 | 3,256.00 | 3,202.85 | 177,604 |
22 Apr 2024 | 3,196.00 | 3,217.00 | 3,177.22 | 3,214.00 | 3,161.54 | 101,650 |
19 Apr 2024 | 3,148.00 | 3,178.00 | 3,105.96 | 3,178.00 | 3,126.12 | 233,630 |
18 Apr 2024 | 3,166.00 | 3,174.00 | 3,130.00 | 3,166.00 | 3,114.32 | 218,645 |
17 Apr 2024 | 3,152.00 | 3,184.00 | 3,144.00 | 3,144.00 | 3,092.68 | 168,797 |
16 Apr 2024 | 3,166.00 | 3,202.00 | 3,144.00 | 3,170.00 | 3,118.25 | 154,106 |
15 Apr 2024 | 3,238.00 | 3,264.00 | 3,204.00 | 3,216.00 | 3,163.50 | 775,117 |
12 Apr 2024 | 3,328.00 | 3,328.00 | 3,228.00 | 3,228.00 | 3,175.31 | 234,106 |
11 Apr 2024 | 3,154.00 | 3,266.00 | 3,154.00 | 3,258.00 | 3,204.82 | 244,351 |
10 Apr 2024 | 3,260.00 | 3,306.00 | 3,214.00 | 3,222.00 | 3,169.41 | 240,990 |
09 Apr 2024 | 3,194.00 | 3,288.00 | 3,194.00 | 3,264.00 | 3,210.72 | 1,214,377 |
08 Apr 2024 | 3,168.00 | 3,246.00 | 3,160.00 | 3,226.00 | 3,173.34 | 237,037 |
05 Apr 2024 | 3,228.00 | 3,236.00 | 3,190.20 | 3,204.00 | 3,151.70 | 151,625 |
04 Apr 2024 | 3,224.00 | 3,258.00 | 3,224.00 | 3,256.00 | 3,202.85 | 371,739 |
03 Apr 2024 | 3,208.00 | 3,286.00 | 3,208.00 | 3,240.00 | 3,187.11 | 397,470 |
02 Apr 2024 | 3,234.00 | 3,388.00 | 3,234.00 | 3,284.00 | 3,230.39 | 242,608 |
28 Mar 2024 | 3,280.00 | 3,317.00 | 3,262.00 | 3,307.00 | 3,253.02 | 308,831 |
27 Mar 2024 | 3,230.00 | 3,275.00 | 3,230.00 | 3,275.00 | 3,221.54 | 300,552 |
26 Mar 2024 | 3,221.00 | 3,278.00 | 3,214.00 | 3,278.00 | 3,224.49 | 332,156 |
25 Mar 2024 | 3,288.00 | 3,296.00 | 3,251.00 | 3,252.00 | 3,198.92 | 216,918 |
22 Mar 2024 | 3,254.00 | 3,342.00 | 3,254.00 | 3,306.00 | 3,252.03 | 253,283 |
21 Mar 2024 | 3,304.00 | 3,339.00 | 3,282.00 | 3,329.00 | 3,274.66 | 590,677 |
20 Mar 2024 | 3,348.00 | 3,348.00 | 3,276.00 | 3,276.00 | 3,222.52 | 235,592 |
19 Mar 2024 | 3,247.00 | 3,327.00 | 3,247.00 | 3,302.00 | 3,248.10 | 196,570 |
18 Mar 2024 | 3,338.00 | 3,338.00 | 3,294.00 | 3,320.00 | 3,265.81 | 204,499 |
15 Mar 2024 | 3,376.00 | 3,385.00 | 3,298.00 | 3,321.00 | 3,266.79 | 1,230,437 |
14 Mar 2024 | 3,408.00 | 3,408.00 | 3,302.00 | 3,309.00 | 3,254.99 | 300,133 |
13 Mar 2024 | 3,330.00 | 3,354.50 | 3,315.00 | 3,331.00 | 3,276.63 | 791,703 |
12 Mar 2024 | 3,348.00 | 3,361.00 | 3,304.00 | 3,326.00 | 3,271.71 | 502,179 |
11 Mar 2024 | 3,305.00 | 3,365.00 | 3,296.00 | 3,316.00 | 3,261.87 | 277,695 |
08 Mar 2024 | 3,356.00 | 3,394.00 | 3,338.00 | 3,363.00 | 3,308.10 | 442,358 |
07 Mar 2024 | 3,365.00 | 3,365.00 | 3,313.00 | 3,359.00 | 3,304.17 | 522,083 |
06 Mar 2024 | 3,312.00 | 3,374.00 | 3,312.00 | 3,357.00 | 3,302.20 | 242,713 |
05 Mar 2024 | 3,306.00 | 3,417.00 | 3,306.00 | 3,323.00 | 3,268.76 | 308,638 |
04 Mar 2024 | 3,357.00 | 3,383.00 | 3,334.00 | 3,381.00 | 3,325.81 | 312,140 |
01 Mar 2024 | 3,509.00 | 3,516.00 | 3,359.00 | 3,363.00 | 3,308.10 | 463,223 |
29 Feb 2024 | 3,535.00 | 3,611.45 | 3,462.00 | 3,505.00 | 3,447.79 | 844,906 |
28 Feb 2024 | 3,688.00 | 3,688.00 | 3,574.79 | 3,608.00 | 3,549.10 | 303,360 |
27 Feb 2024 | 3,679.00 | 3,681.00 | 3,622.00 | 3,659.00 | 3,599.27 | 205,428 |
26 Feb 2024 | 3,730.00 | 3,730.00 | 3,630.00 | 3,660.00 | 3,600.26 | 555,564 |
23 Feb 2024 | 3,581.00 | 3,698.00 | 3,581.00 | 3,696.00 | 3,635.67 | 521,477 |
22 Feb 2024 | 3,602.00 | 3,686.00 | 3,602.00 | 3,660.00 | 3,600.26 | 383,805 |
21 Feb 2024 | 3,673.00 | 3,694.00 | 3,627.00 | 3,656.00 | 3,596.32 | 175,121 |
20 Feb 2024 | 3,709.00 | 3,725.00 | 3,664.00 | 3,695.00 | 3,634.68 | 160,955 |
19 Feb 2024 | 3,671.00 | 3,707.00 | 3,657.00 | 3,707.00 | 3,646.49 | 189,029 |
16 Feb 2024 | 3,611.00 | 3,682.00 | 3,558.00 | 3,682.00 | 3,621.90 | 318,042 |
15 Feb 2024 | 3,611.00 | 3,624.00 | 3,595.00 | 3,604.00 | 3,545.17 | 191,638 |
14 Feb 2024 | 3,515.00 | 3,595.00 | 3,515.00 | 3,587.00 | 3,528.45 | 183,211 |
13 Feb 2024 | 3,518.00 | 3,567.00 | 3,471.00 | 3,523.00 | 3,465.49 | 194,148 |
12 Feb 2024 | 3,646.00 | 3,665.00 | 3,585.00 | 3,585.00 | 3,526.48 | 141,534 |
09 Feb 2024 | 3,516.00 | 3,590.00 | 3,516.00 | 3,584.00 | 3,525.50 | 241,943 |
08 Feb 2024 | 3,629.00 | 3,637.00 | 3,582.00 | 3,582.00 | 3,523.53 | 301,886 |
07 Feb 2024 | 3,636.00 | 3,650.00 | 3,615.00 | 3,615.00 | 3,555.99 | 374,607 |
06 Feb 2024 | 3,630.00 | 3,669.00 | 3,623.00 | 3,649.00 | 3,589.44 | 194,729 |
05 Feb 2024 | 3,673.00 | 3,691.00 | 3,632.00 | 3,649.00 | 3,589.44 | 262,066 |
02 Feb 2024 | 3,803.00 | 3,803.00 | 3,675.00 | 3,681.00 | 3,620.91 | 139,150 |
01 Feb 2024 | 3,701.00 | 3,733.00 | 3,686.00 | 3,726.00 | 3,665.18 | 289,201 |
31 Jan 2024 | 3,692.00 | 3,715.00 | 3,675.00 | 3,701.00 | 3,640.59 | 271,535 |
30 Jan 2024 | 3,604.00 | 3,690.00 | 3,592.00 | 3,690.00 | 3,629.77 | 335,056 |
29 Jan 2024 | 3,502.00 | 3,572.00 | 3,502.00 | 3,566.00 | 3,507.79 | 191,642 |
26 Jan 2024 | 3,493.00 | 3,598.00 | 3,493.00 | 3,589.00 | 3,530.42 | 204,884 |
25 Jan 2024 | 3,453.00 | 3,586.00 | 3,453.00 | 3,579.00 | 3,520.58 | 132,143 |
24 Jan 2024 | 3,545.00 | 3,552.00 | 3,506.00 | 3,539.00 | 3,481.23 | 153,058 |
23 Jan 2024 | 3,525.00 | 3,583.00 | 3,525.00 | 3,525.00 | 3,467.46 | 248,536 |
22 Jan 2024 | 3,447.00 | 3,586.00 | 3,447.00 | 3,577.00 | 3,518.61 | 173,189 |
19 Jan 2024 | 3,551.00 | 3,570.00 | 3,521.00 | 3,533.00 | 3,475.33 | 313,564 |
18 Jan 2024 | 3,487.00 | 3,557.00 | 3,487.00 | 3,557.00 | 3,498.94 | 156,284 |
17 Jan 2024 | 3,482.00 | 3,576.34 | 3,482.00 | 3,515.00 | 3,457.62 | 116,884 |
16 Jan 2024 | 3,625.00 | 3,625.00 | 3,539.00 | 3,558.00 | 3,499.92 | 684,506 |
15 Jan 2024 | 3,580.00 | 3,586.00 | 3,497.00 | 3,559.00 | 3,500.90 | 120,106 |
12 Jan 2024 | 3,553.00 | 3,606.00 | 3,553.00 | 3,575.00 | 3,516.64 | 387,122 |
11 Jan 2024 | 3,573.00 | 3,587.00 | 3,538.00 | 3,538.00 | 3,480.25 | 530,970 |
10 Jan 2024 | 3,533.00 | 3,569.52 | 3,520.00 | 3,550.00 | 3,492.05 | 156,024 |
09 Jan 2024 | 3,588.00 | 3,597.00 | 3,526.00 | 3,543.00 | 3,485.17 | 274,011 |
08 Jan 2024 | 3,517.00 | 3,586.00 | 3,473.00 | 3,586.00 | 3,527.46 | 144,213 |
05 Jan 2024 | 3,577.00 | 3,581.00 | 3,489.00 | 3,545.00 | 3,487.13 | 252,254 |
04 Jan 2024 | 3,659.00 | 3,686.00 | 3,643.00 | 3,677.00 | 3,616.98 | 148,578 |
03 Jan 2024 | 3,704.00 | 3,731.00 | 3,661.77 | 3,670.00 | 3,610.09 | 257,620 |
02 Jan 2024 | 3,779.00 | 3,833.00 | 3,697.00 | 3,719.00 | 3,658.29 | 145,620 |
29 Dec 2023 | 3,708.00 | 3,795.00 | 3,708.00 | 3,779.00 | 3,717.31 | 41,034 |
28 Dec 2023 | 3,709.00 | 3,803.00 | 3,709.00 | 3,769.00 | 3,707.48 | 119,225 |
27 Dec 2023 | 3,800.00 | 3,861.00 | 3,786.00 | 3,806.00 | 3,743.87 | 112,792 |
22 Dec 2023 | 3,782.00 | 3,807.00 | 3,757.00 | 3,807.00 | 3,744.86 | 145,253 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |