Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,510.00 | 2,510.00 | 2,480.00 | 2,500.00 | 2,500.00 | 47,868 |
02 May 2024 | 2,485.00 | 2,515.00 | 2,485.00 | 2,510.00 | 2,510.00 | 39,246 |
30 Apr 2024 | 2,485.00 | 2,500.00 | 2,480.00 | 2,485.00 | 2,485.00 | 28,400 |
29 Apr 2024 | 2,470.00 | 2,495.00 | 2,470.00 | 2,485.00 | 2,485.00 | 24,138 |
26 Apr 2024 | 2,490.00 | 2,490.00 | 2,470.00 | 2,485.00 | 2,485.00 | 28,340 |
25 Apr 2024 | 2,490.00 | 2,495.00 | 2,475.00 | 2,495.00 | 2,495.00 | 19,979 |
24 Apr 2024 | 2,520.00 | 2,520.00 | 2,475.00 | 2,490.00 | 2,490.00 | 24,923 |
23 Apr 2024 | 2,495.00 | 2,500.00 | 2,470.00 | 2,485.00 | 2,485.00 | 26,349 |
22 Apr 2024 | 2,470.00 | 2,495.00 | 2,470.00 | 2,495.00 | 2,495.00 | 32,841 |
19 Apr 2024 | 2,480.00 | 2,520.00 | 2,460.00 | 2,470.00 | 2,470.00 | 56,225 |
18 Apr 2024 | 2,490.00 | 2,490.00 | 2,445.00 | 2,470.00 | 2,470.00 | 35,128 |
17 Apr 2024 | 2,470.00 | 2,490.00 | 2,465.00 | 2,490.00 | 2,490.00 | 23,119 |
16 Apr 2024 | 2,500.00 | 2,500.00 | 2,440.00 | 2,470.00 | 2,470.00 | 60,694 |
15 Apr 2024 | 2,495.00 | 2,505.00 | 2,470.00 | 2,505.00 | 2,505.00 | 24,182 |
12 Apr 2024 | 2,470.00 | 2,510.00 | 2,460.00 | 2,495.00 | 2,495.00 | 36,578 |
11 Apr 2024 | 2,505.00 | 2,515.00 | 2,470.00 | 2,470.00 | 2,470.00 | 33,869 |
09 Apr 2024 | 2,550.00 | 2,555.00 | 2,510.00 | 2,515.00 | 2,515.00 | 36,203 |
08 Apr 2024 | 2,540.00 | 2,550.00 | 2,505.00 | 2,550.00 | 2,550.00 | 61,467 |
05 Apr 2024 | 2,520.00 | 2,545.00 | 2,515.00 | 2,540.00 | 2,540.00 | 76,773 |
04 Apr 2024 | 2,530.00 | 2,540.00 | 2,500.00 | 2,520.00 | 2,520.00 | 44,304 |
03 Apr 2024 | 2,510.00 | 2,535.00 | 2,485.00 | 2,530.00 | 2,530.00 | 93,578 |
02 Apr 2024 | 2,535.00 | 2,535.00 | 2,485.00 | 2,510.00 | 2,510.00 | 90,987 |
01 Apr 2024 | 2,490.00 | 2,515.00 | 2,460.00 | 2,510.00 | 2,510.00 | 85,390 |
29 Mar 2024 | 2,475.00 | 2,490.00 | 2,465.00 | 2,465.00 | 2,465.00 | 40,112 |
28 Mar 2024 | 2,495.00 | 2,510.00 | 2,455.00 | 2,475.00 | 2,475.00 | 37,925 |
27 Mar 2024 | 2,495.00 | 2,510.00 | 2,480.00 | 2,500.00 | 2,500.00 | 21,472 |
26 Mar 2024 | 2,535.00 | 2,535.00 | 2,475.00 | 2,490.00 | 2,490.00 | 57,930 |
25 Mar 2024 | 2,475.00 | 2,540.00 | 2,460.00 | 2,535.00 | 2,535.00 | 126,063 |
22 Mar 2024 | 2,470.00 | 2,490.00 | 2,450.00 | 2,475.00 | 2,475.00 | 28,510 |
21 Mar 2024 | 2,460.00 | 2,480.00 | 2,455.00 | 2,475.00 | 2,475.00 | 34,585 |
20 Mar 2024 | 2,455.00 | 2,460.00 | 2,435.00 | 2,460.00 | 2,460.00 | 27,191 |
19 Mar 2024 | 2,440.00 | 2,455.00 | 2,430.00 | 2,445.00 | 2,445.00 | 28,784 |
18 Mar 2024 | 2,455.00 | 2,455.00 | 2,430.00 | 2,440.00 | 2,440.00 | 22,974 |
15 Mar 2024 | 2,480.00 | 2,480.00 | 2,435.00 | 2,455.00 | 2,455.00 | 20,073 |
14 Mar 2024 | 2,440.00 | 2,465.00 | 2,435.00 | 2,455.00 | 2,455.00 | 33,591 |
13 Mar 2024 | 2,465.00 | 2,470.00 | 2,435.00 | 2,440.00 | 2,440.00 | 32,112 |
12 Mar 2024 | 2,465.00 | 2,470.00 | 2,435.00 | 2,450.00 | 2,450.00 | 63,766 |
11 Mar 2024 | 2,455.00 | 2,485.00 | 2,455.00 | 2,465.00 | 2,465.00 | 77,465 |
08 Mar 2024 | 2,500.00 | 2,510.00 | 2,465.00 | 2,485.00 | 2,485.00 | 25,177 |
07 Mar 2024 | 2,480.00 | 2,500.00 | 2,465.00 | 2,500.00 | 2,500.00 | 60,587 |
06 Mar 2024 | 2,480.00 | 2,495.00 | 2,460.00 | 2,475.00 | 2,475.00 | 45,496 |
05 Mar 2024 | 2,500.00 | 2,500.00 | 2,465.00 | 2,480.00 | 2,480.00 | 35,705 |
04 Mar 2024 | 2,490.00 | 2,520.00 | 2,470.00 | 2,485.00 | 2,485.00 | 76,813 |
29 Feb 2024 | 2,470.00 | 2,495.00 | 2,470.00 | 2,495.00 | 2,495.00 | 22,077 |
28 Feb 2024 | 2,455.00 | 2,485.00 | 2,450.00 | 2,480.00 | 2,480.00 | 28,430 |
27 Feb 2024 | 2,460.00 | 2,470.00 | 2,430.00 | 2,455.00 | 2,455.00 | 71,911 |
26 Feb 2024 | 2,480.00 | 2,505.00 | 2,465.00 | 2,470.00 | 2,470.00 | 29,136 |
23 Feb 2024 | 2,480.00 | 2,495.00 | 2,465.00 | 2,490.00 | 2,490.00 | 41,845 |
22 Feb 2024 | 2,505.00 | 2,535.00 | 2,475.00 | 2,480.00 | 2,480.00 | 40,066 |
21 Feb 2024 | 2,455.00 | 2,530.00 | 2,455.00 | 2,505.00 | 2,505.00 | 104,915 |
20 Feb 2024 | 2,470.00 | 2,470.00 | 2,450.00 | 2,450.00 | 2,450.00 | 32,421 |
19 Feb 2024 | 2,475.00 | 2,475.00 | 2,455.00 | 2,470.00 | 2,470.00 | 26,725 |
16 Feb 2024 | 2,460.00 | 2,475.00 | 2,450.00 | 2,475.00 | 2,475.00 | 46,945 |
15 Feb 2024 | 2,460.00 | 2,495.00 | 2,450.00 | 2,460.00 | 2,460.00 | 18,201 |
14 Feb 2024 | 2,440.00 | 2,470.00 | 2,435.00 | 2,460.00 | 2,460.00 | 34,424 |
13 Feb 2024 | 2,435.00 | 2,465.00 | 2,435.00 | 2,460.00 | 2,460.00 | 42,780 |
08 Feb 2024 | 2,440.00 | 2,440.00 | 2,425.00 | 2,435.00 | 2,435.00 | 49,153 |
07 Feb 2024 | 2,450.00 | 2,460.00 | 2,425.00 | 2,435.00 | 2,435.00 | 52,123 |
06 Feb 2024 | 2,430.00 | 2,455.00 | 2,415.00 | 2,450.00 | 2,450.00 | 65,687 |
05 Feb 2024 | 2,495.00 | 2,515.00 | 2,420.00 | 2,420.00 | 2,420.00 | 239,967 |
02 Feb 2024 | 2,440.00 | 2,480.00 | 2,440.00 | 2,480.00 | 2,480.00 | 54,994 |
01 Feb 2024 | 2,460.00 | 2,480.00 | 2,440.00 | 2,440.00 | 2,440.00 | 101,741 |
31 Jan 2024 | 2,495.00 | 2,510.00 | 2,460.00 | 2,480.00 | 2,480.00 | 73,688 |
30 Jan 2024 | 2,495.00 | 2,530.00 | 2,470.00 | 2,495.00 | 2,495.00 | 78,573 |
29 Jan 2024 | 2,525.00 | 2,535.00 | 2,485.00 | 2,505.00 | 2,505.00 | 78,469 |
26 Jan 2024 | 2,510.00 | 2,545.00 | 2,490.00 | 2,525.00 | 2,525.00 | 66,304 |
25 Jan 2024 | 2,545.00 | 2,580.00 | 2,490.00 | 2,490.00 | 2,490.00 | 93,239 |
24 Jan 2024 | 2,545.00 | 2,685.00 | 2,515.00 | 2,535.00 | 2,535.00 | 319,983 |
23 Jan 2024 | 2,530.00 | 2,560.00 | 2,520.00 | 2,530.00 | 2,530.00 | 62,563 |
22 Jan 2024 | 2,585.00 | 2,595.00 | 2,520.00 | 2,550.00 | 2,550.00 | 107,715 |
19 Jan 2024 | 2,575.00 | 2,600.00 | 2,530.00 | 2,585.00 | 2,585.00 | 193,380 |
18 Jan 2024 | 2,610.00 | 2,725.00 | 2,575.00 | 2,575.00 | 2,575.00 | 1,226,261 |
17 Jan 2024 | 2,540.00 | 2,575.00 | 2,490.00 | 2,545.00 | 2,545.00 | 354,414 |
16 Jan 2024 | 2,545.00 | 2,600.00 | 2,525.00 | 2,555.00 | 2,555.00 | 107,285 |
15 Jan 2024 | 2,530.00 | 2,580.00 | 2,510.00 | 2,550.00 | 2,550.00 | 180,420 |
12 Jan 2024 | 2,545.00 | 2,595.00 | 2,510.00 | 2,555.00 | 2,555.00 | 161,257 |
11 Jan 2024 | 2,520.00 | 2,550.00 | 2,510.00 | 2,540.00 | 2,540.00 | 70,494 |
10 Jan 2024 | 2,490.00 | 2,535.00 | 2,490.00 | 2,515.00 | 2,515.00 | 168,030 |
09 Jan 2024 | 2,535.00 | 2,570.00 | 2,510.00 | 2,510.00 | 2,510.00 | 147,172 |
08 Jan 2024 | 2,510.00 | 2,540.00 | 2,500.00 | 2,535.00 | 2,535.00 | 130,962 |
05 Jan 2024 | 2,560.00 | 2,815.00 | 2,490.00 | 2,500.00 | 2,500.00 | 2,185,262 |
04 Jan 2024 | 2,460.00 | 2,500.00 | 2,460.00 | 2,485.00 | 2,485.00 | 74,110 |
03 Jan 2024 | 2,485.00 | 2,485.00 | 2,470.00 | 2,470.00 | 2,470.00 | 38,167 |
02 Jan 2024 | 2,470.00 | 2,500.00 | 2,455.00 | 2,500.00 | 2,500.00 | 71,416 |
28 Dec 2023 | 2,485.00 | 2,495.00 | 2,470.00 | 2,490.00 | 2,490.00 | 35,606 |
27 Dec 2023 | 2,500.00 | 2,510.00 | 2,470.00 | 2,485.00 | 2,485.00 | 49,256 |
27 Dec 2023 | 50 Dividend | |||||
26 Dec 2023 | 2,515.00 | 2,530.00 | 2,490.00 | 2,520.00 | 2,470.00 | 87,611 |
22 Dec 2023 | 2,480.00 | 2,520.00 | 2,480.00 | 2,520.00 | 2,470.00 | 63,293 |
21 Dec 2023 | 2,480.00 | 2,525.00 | 2,480.00 | 2,495.00 | 2,445.50 | 52,927 |
20 Dec 2023 | 2,480.00 | 2,500.00 | 2,480.00 | 2,480.00 | 2,430.79 | 31,941 |
19 Dec 2023 | 2,490.00 | 2,515.00 | 2,475.00 | 2,480.00 | 2,430.79 | 59,990 |
18 Dec 2023 | 2,480.00 | 2,490.00 | 2,460.00 | 2,485.00 | 2,435.69 | 62,017 |
15 Dec 2023 | 2,500.00 | 2,500.00 | 2,470.00 | 2,480.00 | 2,430.79 | 106,135 |
14 Dec 2023 | 2,520.00 | 2,545.00 | 2,505.00 | 2,505.00 | 2,455.30 | 40,664 |
13 Dec 2023 | 2,560.00 | 2,560.00 | 2,520.00 | 2,540.00 | 2,489.60 | 45,208 |
12 Dec 2023 | 2,560.00 | 2,570.00 | 2,540.00 | 2,560.00 | 2,509.21 | 43,779 |
11 Dec 2023 | 2,525.00 | 2,595.00 | 2,510.00 | 2,580.00 | 2,528.81 | 151,954 |
08 Dec 2023 | 2,465.00 | 2,595.00 | 2,465.00 | 2,515.00 | 2,465.10 | 157,240 |
07 Dec 2023 | 2,440.00 | 2,475.00 | 2,440.00 | 2,460.00 | 2,411.19 | 77,223 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |