Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2,310.00 | 2,320.00 | 2,265.00 | 2,315.00 | 2,315.00 | 26,417 |
09 May 2024 | 2,300.00 | 2,330.00 | 2,275.00 | 2,310.00 | 2,310.00 | 23,485 |
08 May 2024 | 2,265.00 | 2,310.00 | 2,245.00 | 2,295.00 | 2,295.00 | 27,418 |
07 May 2024 | 2,285.00 | 2,285.00 | 2,245.00 | 2,265.00 | 2,265.00 | 39,838 |
03 May 2024 | 2,260.00 | 2,280.00 | 2,250.00 | 2,255.00 | 2,255.00 | 32,846 |
02 May 2024 | 2,255.00 | 2,270.00 | 2,245.00 | 2,260.00 | 2,260.00 | 58,969 |
30 Apr 2024 | 2,245.00 | 2,260.00 | 2,245.00 | 2,250.00 | 2,250.00 | 30,152 |
29 Apr 2024 | 2,275.00 | 2,275.00 | 2,255.00 | 2,255.00 | 2,255.00 | 14,310 |
26 Apr 2024 | 2,270.00 | 2,275.00 | 2,240.00 | 2,275.00 | 2,275.00 | 33,400 |
25 Apr 2024 | 2,320.00 | 2,320.00 | 2,255.00 | 2,270.00 | 2,270.00 | 59,099 |
24 Apr 2024 | 2,265.00 | 2,320.00 | 2,245.00 | 2,320.00 | 2,320.00 | 34,906 |
23 Apr 2024 | 2,235.00 | 2,260.00 | 2,225.00 | 2,255.00 | 2,255.00 | 259,771 |
22 Apr 2024 | 2,220.00 | 2,265.00 | 2,200.00 | 2,250.00 | 2,250.00 | 35,840 |
19 Apr 2024 | 2,235.00 | 2,235.00 | 2,165.00 | 2,230.00 | 2,230.00 | 48,739 |
18 Apr 2024 | 2,205.00 | 2,240.00 | 2,205.00 | 2,235.00 | 2,235.00 | 17,250 |
17 Apr 2024 | 2,205.00 | 2,240.00 | 2,205.00 | 2,205.00 | 2,205.00 | 22,450 |
16 Apr 2024 | 2,250.00 | 2,250.00 | 2,195.00 | 2,205.00 | 2,205.00 | 70,965 |
15 Apr 2024 | 2,290.00 | 2,290.00 | 2,225.00 | 2,270.00 | 2,270.00 | 44,431 |
12 Apr 2024 | 2,290.00 | 2,290.00 | 2,260.00 | 2,290.00 | 2,290.00 | 33,233 |
11 Apr 2024 | 2,285.00 | 2,305.00 | 2,265.00 | 2,280.00 | 2,280.00 | 59,349 |
09 Apr 2024 | 2,265.00 | 2,320.00 | 2,265.00 | 2,315.00 | 2,315.00 | 44,346 |
08 Apr 2024 | 2,305.00 | 2,335.00 | 2,280.00 | 2,290.00 | 2,290.00 | 68,328 |
05 Apr 2024 | 2,315.00 | 2,330.00 | 2,295.00 | 2,330.00 | 2,330.00 | 50,282 |
04 Apr 2024 | 2,330.00 | 2,355.00 | 2,315.00 | 2,325.00 | 2,325.00 | 56,107 |
03 Apr 2024 | 2,350.00 | 2,370.00 | 2,305.00 | 2,350.00 | 2,350.00 | 66,131 |
02 Apr 2024 | 2,400.00 | 2,410.00 | 2,315.00 | 2,345.00 | 2,345.00 | 109,823 |
01 Apr 2024 | 2,355.00 | 2,415.00 | 2,350.00 | 2,400.00 | 2,400.00 | 61,488 |
29 Mar 2024 | 2,350.00 | 2,390.00 | 2,350.00 | 2,355.00 | 2,355.00 | 45,812 |
28 Mar 2024 | 2,400.00 | 2,400.00 | 2,350.00 | 2,350.00 | 2,350.00 | 35,509 |
27 Mar 2024 | 2,400.00 | 2,420.00 | 2,375.00 | 2,400.00 | 2,400.00 | 36,489 |
26 Mar 2024 | 2,405.00 | 2,435.00 | 2,385.00 | 2,420.00 | 2,420.00 | 28,299 |
25 Mar 2024 | 2,405.00 | 2,445.00 | 2,385.00 | 2,405.00 | 2,405.00 | 31,377 |
22 Mar 2024 | 2,435.00 | 2,440.00 | 2,385.00 | 2,405.00 | 2,405.00 | 32,578 |
21 Mar 2024 | 2,365.00 | 2,420.00 | 2,365.00 | 2,420.00 | 2,420.00 | 25,083 |
20 Mar 2024 | 2,340.00 | 2,395.00 | 2,325.00 | 2,350.00 | 2,350.00 | 54,572 |
19 Mar 2024 | 2,370.00 | 2,400.00 | 2,355.00 | 2,355.00 | 2,355.00 | 31,704 |
18 Mar 2024 | 2,390.00 | 2,420.00 | 2,355.00 | 2,365.00 | 2,365.00 | 62,260 |
15 Mar 2024 | 2,460.00 | 2,460.00 | 2,380.00 | 2,400.00 | 2,400.00 | 67,188 |
14 Mar 2024 | 2,495.00 | 2,510.00 | 2,330.00 | 2,460.00 | 2,460.00 | 195,266 |
13 Mar 2024 | 2,490.00 | 2,520.00 | 2,465.00 | 2,510.00 | 2,510.00 | 92,327 |
12 Mar 2024 | 2,540.00 | 2,580.00 | 2,470.00 | 2,500.00 | 2,500.00 | 83,320 |
11 Mar 2024 | 2,560.00 | 2,590.00 | 2,495.00 | 2,540.00 | 2,540.00 | 112,421 |
08 Mar 2024 | 2,455.00 | 2,500.00 | 2,440.00 | 2,500.00 | 2,500.00 | 44,989 |
07 Mar 2024 | 2,500.00 | 2,515.00 | 2,465.00 | 2,470.00 | 2,470.00 | 50,158 |
06 Mar 2024 | 2,445.00 | 2,520.00 | 2,425.00 | 2,500.00 | 2,500.00 | 49,400 |
05 Mar 2024 | 2,490.00 | 2,490.00 | 2,440.00 | 2,470.00 | 2,470.00 | 28,302 |
04 Mar 2024 | 2,460.00 | 2,490.00 | 2,410.00 | 2,490.00 | 2,490.00 | 86,961 |
29 Feb 2024 | 2,485.00 | 2,505.00 | 2,435.00 | 2,480.00 | 2,480.00 | 50,938 |
28 Feb 2024 | 2,450.00 | 2,500.00 | 2,440.00 | 2,485.00 | 2,485.00 | 27,740 |
27 Feb 2024 | 2,470.00 | 2,490.00 | 2,415.00 | 2,475.00 | 2,475.00 | 49,386 |
26 Feb 2024 | 2,520.00 | 2,520.00 | 2,470.00 | 2,470.00 | 2,470.00 | 47,206 |
23 Feb 2024 | 2,535.00 | 2,535.00 | 2,485.00 | 2,520.00 | 2,520.00 | 34,490 |
22 Feb 2024 | 2,540.00 | 2,550.00 | 2,515.00 | 2,540.00 | 2,540.00 | 23,228 |
21 Feb 2024 | 2,545.00 | 2,550.00 | 2,510.00 | 2,550.00 | 2,550.00 | 58,921 |
20 Feb 2024 | 2,590.00 | 2,605.00 | 2,530.00 | 2,555.00 | 2,555.00 | 54,720 |
19 Feb 2024 | 2,590.00 | 2,610.00 | 2,560.00 | 2,605.00 | 2,605.00 | 68,116 |
16 Feb 2024 | 2,525.00 | 2,615.00 | 2,510.00 | 2,590.00 | 2,590.00 | 252,968 |
15 Feb 2024 | 2,490.00 | 2,550.00 | 2,490.00 | 2,535.00 | 2,535.00 | 71,340 |
14 Feb 2024 | 2,480.00 | 2,515.00 | 2,470.00 | 2,515.00 | 2,515.00 | 44,771 |
13 Feb 2024 | 2,430.00 | 2,485.00 | 2,430.00 | 2,485.00 | 2,485.00 | 61,562 |
08 Feb 2024 | 2,465.00 | 2,490.00 | 2,405.00 | 2,430.00 | 2,430.00 | 127,481 |
07 Feb 2024 | 2,475.00 | 2,500.00 | 2,440.00 | 2,465.00 | 2,465.00 | 39,286 |
06 Feb 2024 | 2,510.00 | 2,525.00 | 2,455.00 | 2,470.00 | 2,470.00 | 64,546 |
05 Feb 2024 | 2,450.00 | 2,525.00 | 2,430.00 | 2,515.00 | 2,515.00 | 85,813 |
02 Feb 2024 | 2,480.00 | 2,490.00 | 2,445.00 | 2,465.00 | 2,465.00 | 52,164 |
01 Feb 2024 | 2,425.00 | 2,480.00 | 2,410.00 | 2,480.00 | 2,480.00 | 82,881 |
31 Jan 2024 | 2,425.00 | 2,495.00 | 2,420.00 | 2,450.00 | 2,450.00 | 85,922 |
30 Jan 2024 | 2,480.00 | 2,505.00 | 2,415.00 | 2,420.00 | 2,420.00 | 85,012 |
29 Jan 2024 | 2,495.00 | 2,560.00 | 2,455.00 | 2,460.00 | 2,460.00 | 118,398 |
26 Jan 2024 | 2,450.00 | 2,530.00 | 2,450.00 | 2,495.00 | 2,495.00 | 113,326 |
25 Jan 2024 | 2,530.00 | 2,530.00 | 2,470.00 | 2,485.00 | 2,485.00 | 111,520 |
24 Jan 2024 | 2,535.00 | 2,560.00 | 2,470.00 | 2,555.00 | 2,555.00 | 215,040 |
23 Jan 2024 | 2,465.00 | 2,740.00 | 2,445.00 | 2,560.00 | 2,560.00 | 1,487,390 |
22 Jan 2024 | 2,360.00 | 2,415.00 | 2,360.00 | 2,395.00 | 2,395.00 | 79,231 |
19 Jan 2024 | 2,345.00 | 2,380.00 | 2,315.00 | 2,360.00 | 2,360.00 | 174,140 |
18 Jan 2024 | 2,495.00 | 2,570.00 | 2,315.00 | 2,345.00 | 2,345.00 | 931,158 |
17 Jan 2024 | 2,330.00 | 2,335.00 | 2,285.00 | 2,300.00 | 2,300.00 | 78,152 |
16 Jan 2024 | 2,335.00 | 2,355.00 | 2,310.00 | 2,330.00 | 2,330.00 | 57,298 |
15 Jan 2024 | 2,340.00 | 2,350.00 | 2,310.00 | 2,345.00 | 2,345.00 | 38,713 |
12 Jan 2024 | 2,415.00 | 2,415.00 | 2,285.00 | 2,345.00 | 2,345.00 | 70,480 |
11 Jan 2024 | 2,370.00 | 2,400.00 | 2,365.00 | 2,400.00 | 2,400.00 | 32,243 |
10 Jan 2024 | 2,405.00 | 2,425.00 | 2,375.00 | 2,375.00 | 2,375.00 | 33,549 |
09 Jan 2024 | 2,375.00 | 2,420.00 | 2,375.00 | 2,420.00 | 2,420.00 | 61,840 |
08 Jan 2024 | 2,385.00 | 2,395.00 | 2,360.00 | 2,375.00 | 2,375.00 | 18,780 |
05 Jan 2024 | 2,350.00 | 2,395.00 | 2,350.00 | 2,385.00 | 2,385.00 | 27,364 |
04 Jan 2024 | 2,400.00 | 2,410.00 | 2,360.00 | 2,365.00 | 2,365.00 | 43,740 |
03 Jan 2024 | 2,400.00 | 2,420.00 | 2,380.00 | 2,400.00 | 2,400.00 | 44,059 |
02 Jan 2024 | 2,395.00 | 2,400.00 | 2,370.00 | 2,390.00 | 2,390.00 | 76,875 |
28 Dec 2023 | 2,400.00 | 2,425.00 | 2,380.00 | 2,395.00 | 2,395.00 | 29,893 |
27 Dec 2023 | 2,430.00 | 2,450.00 | 2,395.00 | 2,400.00 | 2,400.00 | 33,615 |
27 Dec 2023 | 100 Dividend | |||||
26 Dec 2023 | 2,450.00 | 2,485.00 | 2,440.00 | 2,470.00 | 2,370.00 | 77,864 |
22 Dec 2023 | 2,450.00 | 2,475.00 | 2,425.00 | 2,475.00 | 2,374.80 | 37,811 |
21 Dec 2023 | 2,475.00 | 2,475.00 | 2,445.00 | 2,450.00 | 2,350.81 | 18,742 |
20 Dec 2023 | 2,440.00 | 2,480.00 | 2,435.00 | 2,465.00 | 2,365.20 | 45,252 |
19 Dec 2023 | 2,445.00 | 2,450.00 | 2,420.00 | 2,440.00 | 2,341.21 | 49,331 |
18 Dec 2023 | 2,455.00 | 2,470.00 | 2,430.00 | 2,445.00 | 2,346.01 | 27,143 |
15 Dec 2023 | 2,460.00 | 2,500.00 | 2,445.00 | 2,450.00 | 2,350.81 | 26,681 |
14 Dec 2023 | 2,450.00 | 2,485.00 | 2,445.00 | 2,470.00 | 2,370.00 | 28,093 |
13 Dec 2023 | 2,475.00 | 2,490.00 | 2,405.00 | 2,470.00 | 2,370.00 | 33,566 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |