Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 2,627.00 | 2,655.00 | 2,591.00 | 2,633.00 | 2,633.00 | 251,900 |
21 May 2024 | 2,739.00 | 2,746.00 | 2,628.00 | 2,629.00 | 2,629.00 | 439,800 |
20 May 2024 | 2,788.00 | 2,791.00 | 2,741.00 | 2,746.00 | 2,746.00 | 215,100 |
17 May 2024 | 2,776.00 | 2,809.00 | 2,756.00 | 2,788.00 | 2,788.00 | 78,500 |
16 May 2024 | 2,828.00 | 2,833.00 | 2,778.00 | 2,796.00 | 2,796.00 | 135,400 |
15 May 2024 | 2,830.00 | 2,879.00 | 2,819.00 | 2,828.00 | 2,828.00 | 319,800 |
14 May 2024 | 2,775.00 | 2,831.00 | 2,770.00 | 2,829.00 | 2,829.00 | 279,700 |
13 May 2024 | 2,771.00 | 2,775.00 | 2,751.00 | 2,761.00 | 2,761.00 | 127,700 |
10 May 2024 | 2,785.00 | 2,788.00 | 2,741.00 | 2,778.00 | 2,778.00 | 185,900 |
09 May 2024 | 2,785.00 | 2,805.00 | 2,756.00 | 2,758.00 | 2,758.00 | 154,100 |
08 May 2024 | 2,766.00 | 2,780.00 | 2,734.00 | 2,757.00 | 2,757.00 | 156,300 |
07 May 2024 | 2,700.00 | 2,770.00 | 2,699.00 | 2,770.00 | 2,770.00 | 225,800 |
02 May 2024 | 2,681.00 | 2,693.00 | 2,660.00 | 2,685.00 | 2,685.00 | 179,000 |
01 May 2024 | 2,651.00 | 2,669.00 | 2,632.00 | 2,655.00 | 2,655.00 | 217,100 |
30 Apr 2024 | 2,684.00 | 2,709.00 | 2,662.00 | 2,675.00 | 2,675.00 | 333,700 |
26 Apr 2024 | 2,702.00 | 2,722.00 | 2,684.00 | 2,712.00 | 2,712.00 | 281,800 |
25 Apr 2024 | 2,789.00 | 2,792.00 | 2,715.00 | 2,715.00 | 2,715.00 | 282,200 |
24 Apr 2024 | 2,762.00 | 2,777.00 | 2,741.00 | 2,761.00 | 2,761.00 | 312,500 |
23 Apr 2024 | 2,770.00 | 2,770.00 | 2,717.00 | 2,743.00 | 2,743.00 | 416,700 |
22 Apr 2024 | 2,730.00 | 2,768.00 | 2,721.00 | 2,756.00 | 2,756.00 | 326,200 |
19 Apr 2024 | 2,705.00 | 2,717.00 | 2,674.00 | 2,698.00 | 2,698.00 | 348,700 |
18 Apr 2024 | 2,623.00 | 2,729.00 | 2,620.00 | 2,703.00 | 2,703.00 | 451,900 |
17 Apr 2024 | 2,603.00 | 2,653.00 | 2,576.00 | 2,621.00 | 2,621.00 | 470,200 |
16 Apr 2024 | 2,728.00 | 2,728.00 | 2,602.00 | 2,602.00 | 2,602.00 | 542,100 |
15 Apr 2024 | 2,829.00 | 2,871.00 | 2,689.00 | 2,728.00 | 2,728.00 | 1,035,500 |
12 Apr 2024 | 2,700.00 | 2,739.00 | 2,645.00 | 2,679.00 | 2,679.00 | 527,000 |
11 Apr 2024 | 2,673.00 | 2,684.00 | 2,650.00 | 2,650.00 | 2,650.00 | 222,500 |
10 Apr 2024 | 2,712.00 | 2,734.00 | 2,681.00 | 2,682.00 | 2,682.00 | 252,100 |
09 Apr 2024 | 2,698.00 | 2,720.00 | 2,685.00 | 2,709.00 | 2,709.00 | 197,200 |
08 Apr 2024 | 2,744.00 | 2,752.00 | 2,694.00 | 2,707.00 | 2,707.00 | 194,600 |
05 Apr 2024 | 2,700.00 | 2,740.00 | 2,684.00 | 2,715.00 | 2,715.00 | 206,300 |
04 Apr 2024 | 2,702.00 | 2,734.00 | 2,699.00 | 2,717.00 | 2,717.00 | 310,400 |
03 Apr 2024 | 2,712.00 | 2,723.00 | 2,691.00 | 2,691.00 | 2,691.00 | 211,600 |
02 Apr 2024 | 2,752.00 | 2,752.00 | 2,702.00 | 2,722.00 | 2,722.00 | 268,100 |
01 Apr 2024 | 2,769.00 | 2,770.00 | 2,723.00 | 2,761.00 | 2,761.00 | 340,900 |
29 Mar 2024 | 2,770.00 | 2,786.00 | 2,736.00 | 2,743.00 | 2,743.00 | 188,700 |
28 Mar 2024 | 2,782.00 | 2,800.00 | 2,757.00 | 2,762.00 | 2,762.00 | 250,800 |
27 Mar 2024 | 2,797.00 | 2,815.00 | 2,786.00 | 2,794.00 | 2,794.00 | 347,000 |
26 Mar 2024 | 2,734.00 | 2,770.00 | 2,725.00 | 2,760.00 | 2,760.00 | 228,800 |
25 Mar 2024 | 2,792.00 | 2,805.00 | 2,744.00 | 2,749.00 | 2,749.00 | 361,300 |
22 Mar 2024 | 2,753.00 | 2,805.00 | 2,742.00 | 2,792.00 | 2,792.00 | 520,900 |
21 Mar 2024 | 2,716.00 | 2,761.00 | 2,713.00 | 2,752.00 | 2,752.00 | 567,400 |
19 Mar 2024 | 2,680.00 | 2,704.00 | 2,669.00 | 2,699.00 | 2,699.00 | 412,000 |
18 Mar 2024 | 2,651.00 | 2,687.00 | 2,645.00 | 2,680.00 | 2,680.00 | 301,400 |
15 Mar 2024 | 2,640.00 | 2,657.00 | 2,627.00 | 2,645.00 | 2,645.00 | 494,300 |
14 Mar 2024 | 2,623.00 | 2,636.00 | 2,608.00 | 2,631.00 | 2,631.00 | 241,000 |
13 Mar 2024 | 2,631.00 | 2,635.00 | 2,604.00 | 2,617.00 | 2,617.00 | 267,900 |
12 Mar 2024 | 2,568.00 | 2,630.00 | 2,517.00 | 2,630.00 | 2,630.00 | 506,100 |
11 Mar 2024 | 2,579.00 | 2,631.00 | 2,577.00 | 2,592.00 | 2,592.00 | 495,400 |
08 Mar 2024 | 2,568.00 | 2,596.00 | 2,563.00 | 2,579.00 | 2,579.00 | 327,100 |
07 Mar 2024 | 2,605.00 | 2,621.00 | 2,573.00 | 2,595.00 | 2,595.00 | 472,900 |
06 Mar 2024 | 2,560.00 | 2,608.00 | 2,552.00 | 2,596.00 | 2,596.00 | 375,300 |
05 Mar 2024 | 2,557.00 | 2,588.00 | 2,526.00 | 2,579.00 | 2,579.00 | 573,300 |
04 Mar 2024 | 2,618.00 | 2,633.00 | 2,586.00 | 2,586.00 | 2,586.00 | 482,700 |
01 Mar 2024 | 2,623.00 | 2,636.00 | 2,595.00 | 2,623.00 | 2,623.00 | 466,300 |
29 Feb 2024 | 2,638.00 | 2,676.00 | 2,602.00 | 2,619.00 | 2,619.00 | 549,000 |
28 Feb 2024 | 2,624.00 | 2,656.00 | 2,612.00 | 2,639.00 | 2,639.00 | 687,000 |
28 Feb 2024 | 48 Dividend | |||||
27 Feb 2024 | 2,659.00 | 2,685.00 | 2,640.00 | 2,674.00 | 2,626.00 | 961,600 |
26 Feb 2024 | 2,650.00 | 2,696.00 | 2,635.00 | 2,660.00 | 2,612.25 | 804,200 |
22 Feb 2024 | 2,721.00 | 2,725.00 | 2,688.00 | 2,693.00 | 2,644.66 | 690,700 |
21 Feb 2024 | 2,718.00 | 2,731.00 | 2,701.00 | 2,709.00 | 2,660.37 | 634,600 |
20 Feb 2024 | 2,705.00 | 2,714.00 | 2,687.00 | 2,700.00 | 2,651.53 | 546,500 |
19 Feb 2024 | 2,663.00 | 2,704.00 | 2,651.00 | 2,704.00 | 2,655.46 | 416,200 |
16 Feb 2024 | 2,660.00 | 2,678.00 | 2,651.00 | 2,664.00 | 2,616.18 | 394,800 |
15 Feb 2024 | 2,703.00 | 2,703.00 | 2,641.00 | 2,664.00 | 2,616.18 | 529,900 |
14 Feb 2024 | 2,700.00 | 2,713.00 | 2,674.00 | 2,684.00 | 2,635.82 | 550,500 |
13 Feb 2024 | 2,729.00 | 2,738.00 | 2,685.00 | 2,738.00 | 2,688.85 | 884,500 |
09 Feb 2024 | 2,680.00 | 2,722.00 | 2,678.00 | 2,717.00 | 2,668.23 | 433,100 |
08 Feb 2024 | 2,660.00 | 2,690.00 | 2,642.00 | 2,673.00 | 2,625.02 | 672,900 |
07 Feb 2024 | 2,667.00 | 2,685.00 | 2,632.00 | 2,659.00 | 2,611.27 | 616,700 |
06 Feb 2024 | 2,632.00 | 2,677.00 | 2,626.00 | 2,659.00 | 2,611.27 | 668,700 |
05 Feb 2024 | 2,613.00 | 2,654.00 | 2,605.00 | 2,635.00 | 2,587.70 | 653,200 |
02 Feb 2024 | 2,595.00 | 2,643.00 | 2,588.00 | 2,605.00 | 2,558.24 | 1,089,400 |
01 Feb 2024 | 2,532.00 | 2,618.00 | 2,530.00 | 2,585.00 | 2,538.60 | 1,969,000 |
31 Jan 2024 | 2,505.00 | 2,528.00 | 2,493.00 | 2,528.00 | 2,482.62 | 753,800 |
30 Jan 2024 | 2,550.00 | 2,559.00 | 2,517.00 | 2,520.00 | 2,474.76 | 1,080,400 |
29 Jan 2024 | 2,603.00 | 2,614.00 | 2,566.00 | 2,569.00 | 2,522.88 | 957,500 |
26 Jan 2024 | 2,589.00 | 2,622.00 | 2,571.00 | 2,603.00 | 2,556.27 | 1,796,700 |
25 Jan 2024 | 2,520.00 | 2,544.00 | 2,517.00 | 2,539.00 | 2,493.42 | 997,200 |
24 Jan 2024 | 2,508.00 | 2,514.00 | 2,493.00 | 2,506.00 | 2,461.02 | 764,400 |
23 Jan 2024 | 2,535.00 | 2,545.00 | 2,490.00 | 2,515.00 | 2,469.85 | 1,255,300 |
22 Jan 2024 | 2,486.00 | 2,529.00 | 2,482.00 | 2,522.00 | 2,476.73 | 996,400 |
19 Jan 2024 | 2,469.00 | 2,495.00 | 2,458.00 | 2,476.00 | 2,431.55 | 888,600 |
18 Jan 2024 | 2,503.00 | 2,505.00 | 2,445.00 | 2,452.00 | 2,407.99 | 1,463,000 |
17 Jan 2024 | 2,501.00 | 2,540.00 | 2,491.00 | 2,503.00 | 2,458.07 | 1,356,200 |
16 Jan 2024 | 2,532.00 | 2,532.00 | 2,482.00 | 2,482.00 | 2,437.45 | 2,161,700 |
15 Jan 2024 | 2,536.00 | 2,547.00 | 2,525.00 | 2,530.00 | 2,484.58 | 966,800 |
12 Jan 2024 | 2,905.00 | 2,912.00 | 2,535.00 | 2,535.00 | 2,489.50 | 4,526,800 |
11 Jan 2024 | 3,235.00 | 3,240.00 | 3,205.00 | 3,235.00 | 3,176.93 | 313,600 |
10 Jan 2024 | 3,190.00 | 3,215.00 | 3,170.00 | 3,200.00 | 3,142.56 | 190,800 |
09 Jan 2024 | 3,180.00 | 3,200.00 | 3,150.00 | 3,175.00 | 3,118.01 | 145,800 |
05 Jan 2024 | 3,200.00 | 3,220.00 | 3,155.00 | 3,175.00 | 3,118.01 | 189,600 |
04 Jan 2024 | 3,180.00 | 3,205.00 | 3,110.00 | 3,195.00 | 3,137.65 | 189,000 |
29 Dec 2023 | 3,160.00 | 3,220.00 | 3,160.00 | 3,210.00 | 3,152.38 | 150,300 |
28 Dec 2023 | 3,180.00 | 3,180.00 | 3,135.00 | 3,180.00 | 3,122.92 | 82,300 |
27 Dec 2023 | 3,145.00 | 3,180.00 | 3,120.00 | 3,180.00 | 3,122.92 | 206,100 |
26 Dec 2023 | 3,110.00 | 3,135.00 | 3,090.00 | 3,095.00 | 3,039.44 | 134,300 |
25 Dec 2023 | 3,135.00 | 3,165.00 | 3,075.00 | 3,085.00 | 3,029.62 | 93,800 |
22 Dec 2023 | 3,195.00 | 3,200.00 | 3,125.00 | 3,125.00 | 3,068.90 | 167,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |