Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2,130.00 | 2,130.00 | 2,114.00 | 2,125.00 | 2,125.00 | 2,900 |
02 May 2024 | 2,152.00 | 2,152.00 | 2,112.00 | 2,112.00 | 2,112.00 | 1,800 |
01 May 2024 | 2,153.00 | 2,166.00 | 2,110.00 | 2,159.00 | 2,159.00 | 2,100 |
30 Apr 2024 | 2,145.00 | 2,173.00 | 2,129.00 | 2,168.00 | 2,168.00 | 9,900 |
26 Apr 2024 | 2,102.00 | 2,145.00 | 2,102.00 | 2,124.00 | 2,124.00 | 13,600 |
25 Apr 2024 | 2,050.00 | 2,059.00 | 2,048.00 | 2,059.00 | 2,059.00 | 6,400 |
24 Apr 2024 | 2,005.00 | 2,030.00 | 2,005.00 | 2,030.00 | 2,030.00 | 6,400 |
23 Apr 2024 | 1,996.00 | 1,997.00 | 1,992.00 | 1,992.00 | 1,992.00 | 1,700 |
22 Apr 2024 | 1,976.00 | 1,998.00 | 1,976.00 | 1,983.00 | 1,983.00 | 2,100 |
19 Apr 2024 | 1,980.00 | 1,981.00 | 1,952.00 | 1,976.00 | 1,976.00 | 4,600 |
18 Apr 2024 | 1,980.00 | 1,980.00 | 1,952.00 | 1,980.00 | 1,980.00 | 4,100 |
17 Apr 2024 | 1,989.00 | 1,989.00 | 1,971.00 | 1,986.00 | 1,986.00 | 1,600 |
16 Apr 2024 | 1,990.00 | 1,998.00 | 1,964.00 | 1,964.00 | 1,964.00 | 1,400 |
15 Apr 2024 | 2,009.00 | 2,011.00 | 1,990.00 | 1,990.00 | 1,990.00 | 4,000 |
12 Apr 2024 | 2,009.00 | 2,027.00 | 2,006.00 | 2,010.00 | 2,010.00 | 4,400 |
11 Apr 2024 | 2,001.00 | 2,009.00 | 1,994.00 | 2,009.00 | 2,009.00 | 1,900 |
10 Apr 2024 | 2,002.00 | 2,004.00 | 1,993.00 | 1,999.00 | 1,999.00 | 800 |
09 Apr 2024 | 2,008.00 | 2,008.00 | 1,982.00 | 1,997.00 | 1,997.00 | 1,100 |
08 Apr 2024 | 1,960.00 | 1,991.00 | 1,960.00 | 1,991.00 | 1,991.00 | 3,900 |
05 Apr 2024 | 1,961.00 | 1,961.00 | 1,952.00 | 1,960.00 | 1,960.00 | 2,000 |
04 Apr 2024 | 1,984.00 | 1,987.00 | 1,960.00 | 1,962.00 | 1,962.00 | 3,000 |
03 Apr 2024 | 1,963.00 | 1,983.00 | 1,956.00 | 1,978.00 | 1,978.00 | 5,700 |
02 Apr 2024 | 1,967.00 | 1,979.00 | 1,961.00 | 1,963.00 | 1,963.00 | 1,900 |
01 Apr 2024 | 2,010.00 | 2,025.00 | 1,970.00 | 1,970.00 | 1,970.00 | 2,900 |
29 Mar 2024 | 2,002.00 | 2,024.00 | 2,001.00 | 2,005.00 | 2,005.00 | 1,200 |
28 Mar 2024 | 1,980.00 | 2,029.00 | 1,977.00 | 2,002.00 | 2,002.00 | 5,200 |
28 Mar 2024 | 73 Dividend | |||||
27 Mar 2024 | 2,050.00 | 2,064.00 | 2,045.00 | 2,060.00 | 1,987.00 | 4,100 |
26 Mar 2024 | 2,034.00 | 2,066.00 | 2,033.00 | 2,066.00 | 1,992.79 | 8,400 |
25 Mar 2024 | 2,065.00 | 2,067.00 | 2,044.00 | 2,044.00 | 1,971.57 | 8,500 |
22 Mar 2024 | 2,055.00 | 2,055.00 | 2,031.00 | 2,033.00 | 1,960.96 | 6,400 |
21 Mar 2024 | 2,000.00 | 2,057.00 | 2,000.00 | 2,055.00 | 1,982.18 | 13,700 |
19 Mar 2024 | 1,984.00 | 1,995.00 | 1,975.00 | 1,990.00 | 1,919.48 | 7,200 |
18 Mar 2024 | 1,966.00 | 1,994.00 | 1,966.00 | 1,994.00 | 1,923.34 | 9,400 |
15 Mar 2024 | 1,943.00 | 1,958.00 | 1,935.00 | 1,956.00 | 1,886.69 | 11,500 |
14 Mar 2024 | 1,930.00 | 1,946.00 | 1,930.00 | 1,941.00 | 1,872.22 | 10,300 |
13 Mar 2024 | 1,919.00 | 1,952.00 | 1,917.00 | 1,940.00 | 1,871.25 | 81,000 |
12 Mar 2024 | 2,012.00 | 2,027.00 | 1,986.00 | 1,989.00 | 1,918.52 | 11,100 |
11 Mar 2024 | 2,020.00 | 2,049.00 | 2,012.00 | 2,012.00 | 1,940.70 | 5,800 |
08 Mar 2024 | 2,100.00 | 2,100.00 | 2,067.00 | 2,080.00 | 2,006.29 | 3,900 |
07 Mar 2024 | 2,100.00 | 2,135.00 | 2,100.00 | 2,100.00 | 2,025.58 | 3,000 |
06 Mar 2024 | 2,146.00 | 2,148.00 | 2,121.00 | 2,140.00 | 2,064.17 | 3,200 |
05 Mar 2024 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,141.33 | - |
04 Mar 2024 | 2,244.00 | 2,248.00 | 2,195.00 | 2,220.00 | 2,141.33 | 2,400 |
01 Mar 2024 | 2,176.00 | 2,251.00 | 2,171.00 | 2,244.00 | 2,164.48 | 5,300 |
29 Feb 2024 | 2,201.00 | 2,219.00 | 2,201.00 | 2,215.00 | 2,136.51 | 700 |
28 Feb 2024 | 2,183.00 | 2,200.00 | 2,170.00 | 2,200.00 | 2,122.04 | 1,600 |
27 Feb 2024 | 2,212.00 | 2,230.00 | 2,180.00 | 2,181.00 | 2,103.71 | 4,400 |
26 Feb 2024 | 2,251.00 | 2,251.00 | 2,250.00 | 2,250.00 | 2,170.27 | 1,200 |
22 Feb 2024 | 2,266.00 | 2,266.00 | 2,206.00 | 2,250.00 | 2,170.27 | 1,900 |
21 Feb 2024 | 2,176.00 | 2,250.00 | 2,176.00 | 2,236.00 | 2,156.76 | 6,500 |
20 Feb 2024 | 2,150.00 | 2,167.00 | 2,110.00 | 2,167.00 | 2,090.21 | 4,100 |
19 Feb 2024 | 2,132.00 | 2,153.00 | 2,100.00 | 2,153.00 | 2,076.70 | 7,800 |
16 Feb 2024 | 2,127.00 | 2,131.00 | 2,127.00 | 2,131.00 | 2,055.48 | 400 |
15 Feb 2024 | 2,126.00 | 2,171.00 | 2,126.00 | 2,170.00 | 2,093.10 | 700 |
14 Feb 2024 | 2,179.00 | 2,197.00 | 2,140.00 | 2,172.00 | 2,095.03 | 2,000 |
13 Feb 2024 | 2,195.00 | 2,242.00 | 2,180.00 | 2,186.00 | 2,108.53 | 2,100 |
09 Feb 2024 | 2,220.00 | 2,245.00 | 2,220.00 | 2,245.00 | 2,165.44 | 1,300 |
08 Feb 2024 | 2,247.00 | 2,248.00 | 2,220.00 | 2,245.00 | 2,165.44 | 1,100 |
07 Feb 2024 | 2,243.00 | 2,245.00 | 2,223.00 | 2,245.00 | 2,165.44 | 1,000 |
06 Feb 2024 | 2,243.00 | 2,243.00 | 2,243.00 | 2,243.00 | 2,163.52 | 200 |
05 Feb 2024 | 2,220.00 | 2,250.00 | 2,217.00 | 2,247.00 | 2,167.37 | 2,300 |
02 Feb 2024 | 2,253.00 | 2,259.00 | 2,225.00 | 2,225.00 | 2,146.15 | 1,500 |
01 Feb 2024 | 2,222.00 | 2,259.00 | 2,222.00 | 2,253.00 | 2,173.16 | 900 |
31 Jan 2024 | 2,260.00 | 2,260.00 | 2,222.00 | 2,222.00 | 2,143.26 | 400 |
30 Jan 2024 | 2,242.00 | 2,250.00 | 2,242.00 | 2,250.00 | 2,170.27 | 1,100 |
29 Jan 2024 | 2,257.00 | 2,257.00 | 2,246.00 | 2,246.00 | 2,166.41 | 1,400 |
26 Jan 2024 | 2,201.00 | 2,300.00 | 2,200.00 | 2,257.00 | 2,177.02 | 4,400 |
25 Jan 2024 | 2,227.00 | 2,227.00 | 2,190.00 | 2,203.00 | 2,124.93 | 3,700 |
24 Jan 2024 | 2,179.00 | 2,199.00 | 2,179.00 | 2,199.00 | 2,121.07 | 3,900 |
23 Jan 2024 | 2,160.00 | 2,174.00 | 2,160.00 | 2,174.00 | 2,096.96 | 1,500 |
22 Jan 2024 | 2,130.00 | 2,145.00 | 2,129.00 | 2,139.00 | 2,063.20 | 1,300 |
19 Jan 2024 | 2,142.00 | 2,147.00 | 2,129.00 | 2,129.00 | 2,053.55 | 3,200 |
18 Jan 2024 | 2,131.00 | 2,145.00 | 2,130.00 | 2,142.00 | 2,066.09 | 1,300 |
17 Jan 2024 | 2,164.00 | 2,182.00 | 2,136.00 | 2,146.00 | 2,069.95 | 3,600 |
16 Jan 2024 | 2,160.00 | 2,184.00 | 2,151.00 | 2,164.00 | 2,087.31 | 5,600 |
15 Jan 2024 | 2,160.00 | 2,178.00 | 2,160.00 | 2,177.00 | 2,099.85 | 700 |
12 Jan 2024 | 2,117.00 | 2,171.00 | 2,117.00 | 2,157.00 | 2,080.56 | 5,000 |
11 Jan 2024 | 2,118.00 | 2,130.00 | 2,101.00 | 2,117.00 | 2,041.98 | 3,100 |
10 Jan 2024 | 2,150.00 | 2,159.00 | 2,116.00 | 2,118.00 | 2,042.94 | 4,200 |
09 Jan 2024 | 2,109.00 | 2,150.00 | 2,101.00 | 2,150.00 | 2,073.81 | 7,000 |
05 Jan 2024 | 2,080.00 | 2,111.00 | 2,080.00 | 2,082.00 | 2,008.22 | 1,600 |
04 Jan 2024 | 2,030.00 | 2,130.00 | 2,030.00 | 2,080.00 | 2,006.29 | 7,700 |
29 Dec 2023 | 2,019.00 | 2,039.00 | 2,016.00 | 2,021.00 | 1,949.38 | 1,200 |
28 Dec 2023 | 1,991.00 | 2,008.00 | 1,991.00 | 2,008.00 | 1,936.84 | 2,100 |
27 Dec 2023 | 1,953.00 | 2,010.00 | 1,953.00 | 1,998.00 | 1,927.20 | 3,900 |
26 Dec 2023 | 1,988.00 | 1,988.00 | 1,971.00 | 1,971.00 | 1,901.15 | 3,200 |
25 Dec 2023 | 1,997.00 | 2,000.00 | 1,905.00 | 1,959.00 | 1,889.58 | 6,600 |
22 Dec 2023 | 1,990.00 | 1,990.00 | 1,981.00 | 1,990.00 | 1,919.48 | 2,700 |
21 Dec 2023 | 1,985.00 | 1,985.00 | 1,980.00 | 1,980.00 | 1,909.83 | 1,800 |
20 Dec 2023 | 1,995.00 | 1,995.00 | 1,971.00 | 1,984.00 | 1,913.69 | 1,700 |
19 Dec 2023 | 1,993.00 | 2,001.00 | 1,993.00 | 2,001.00 | 1,930.09 | 800 |
18 Dec 2023 | 2,001.00 | 2,001.00 | 1,992.00 | 1,992.00 | 1,921.41 | 700 |
15 Dec 2023 | 2,005.00 | 2,015.00 | 1,995.00 | 2,002.00 | 1,931.06 | 2,500 |
14 Dec 2023 | 2,011.00 | 2,014.00 | 2,004.00 | 2,008.00 | 1,936.84 | 2,500 |
13 Dec 2023 | 2,035.00 | 2,035.00 | 2,015.00 | 2,015.00 | 1,943.59 | 900 |
12 Dec 2023 | 2,036.00 | 2,036.00 | 2,018.00 | 2,028.00 | 1,956.13 | 800 |
11 Dec 2023 | 2,026.00 | 2,030.00 | 2,024.00 | 2,030.00 | 1,958.06 | 800 |
08 Dec 2023 | 2,035.00 | 2,035.00 | 2,026.00 | 2,026.00 | 1,954.20 | 2,500 |
07 Dec 2023 | 2,040.00 | 2,040.00 | 2,035.00 | 2,035.00 | 1,962.89 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |