Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,330.50 | 2,333.50 | 2,312.50 | 2,317.50 | 2,317.50 | 196,600 |
01 May 2024 | 2,308.50 | 2,339.00 | 2,307.50 | 2,336.00 | 2,336.00 | 266,900 |
30 Apr 2024 | 2,310.00 | 2,338.50 | 2,300.00 | 2,338.50 | 2,338.50 | 382,900 |
26 Apr 2024 | 2,286.50 | 2,303.50 | 2,261.00 | 2,295.00 | 2,295.00 | 359,700 |
25 Apr 2024 | 2,260.00 | 2,298.00 | 2,250.00 | 2,286.50 | 2,286.50 | 556,400 |
24 Apr 2024 | 2,276.00 | 2,277.00 | 2,241.50 | 2,266.50 | 2,266.50 | 641,800 |
23 Apr 2024 | 2,287.00 | 2,299.50 | 2,277.50 | 2,280.50 | 2,280.50 | 560,400 |
22 Apr 2024 | 2,259.50 | 2,284.50 | 2,246.50 | 2,277.50 | 2,277.50 | 534,400 |
19 Apr 2024 | 2,210.00 | 2,234.00 | 2,202.50 | 2,220.00 | 2,220.00 | 817,200 |
18 Apr 2024 | 2,214.00 | 2,243.00 | 2,205.50 | 2,226.50 | 2,226.50 | 753,000 |
17 Apr 2024 | 2,322.00 | 2,324.00 | 2,215.50 | 2,220.50 | 2,220.50 | 1,312,500 |
16 Apr 2024 | 2,335.00 | 2,340.50 | 2,298.50 | 2,316.00 | 2,316.00 | 689,800 |
15 Apr 2024 | 2,340.00 | 2,349.00 | 2,332.50 | 2,348.00 | 2,348.00 | 362,400 |
12 Apr 2024 | 2,345.50 | 2,375.00 | 2,340.00 | 2,369.50 | 2,369.50 | 608,700 |
11 Apr 2024 | 2,349.00 | 2,357.00 | 2,319.00 | 2,345.50 | 2,345.50 | 407,100 |
10 Apr 2024 | 2,350.00 | 2,377.00 | 2,347.50 | 2,359.50 | 2,359.50 | 363,700 |
09 Apr 2024 | 2,342.00 | 2,354.00 | 2,336.00 | 2,348.50 | 2,348.50 | 371,400 |
08 Apr 2024 | 2,337.00 | 2,347.50 | 2,328.50 | 2,347.50 | 2,347.50 | 352,000 |
05 Apr 2024 | 2,300.00 | 2,333.00 | 2,294.00 | 2,325.00 | 2,325.00 | 481,000 |
04 Apr 2024 | 2,337.50 | 2,348.00 | 2,314.50 | 2,314.50 | 2,314.50 | 543,900 |
03 Apr 2024 | 2,310.00 | 2,323.50 | 2,280.50 | 2,318.00 | 2,318.00 | 697,500 |
02 Apr 2024 | 2,359.00 | 2,366.50 | 2,332.50 | 2,332.50 | 2,332.50 | 701,900 |
01 Apr 2024 | 2,369.00 | 2,369.00 | 2,317.00 | 2,340.50 | 2,340.50 | 1,273,900 |
29 Mar 2024 | 2,363.00 | 2,372.50 | 2,343.00 | 2,348.50 | 2,348.50 | 737,900 |
28 Mar 2024 | 2,398.00 | 2,398.00 | 2,344.50 | 2,355.00 | 2,355.00 | 1,201,800 |
28 Mar 2024 | 40 Dividend | |||||
27 Mar 2024 | 2,454.50 | 2,454.50 | 2,428.00 | 2,439.50 | 2,399.50 | 757,900 |
26 Mar 2024 | 2,431.00 | 2,442.00 | 2,414.00 | 2,430.00 | 2,390.16 | 969,700 |
25 Mar 2024 | 2,478.00 | 2,479.50 | 2,437.50 | 2,437.50 | 2,397.53 | 553,800 |
22 Mar 2024 | 2,475.00 | 2,480.50 | 2,458.00 | 2,472.50 | 2,431.96 | 427,200 |
21 Mar 2024 | 2,468.00 | 2,482.00 | 2,451.00 | 2,471.00 | 2,430.48 | 465,200 |
19 Mar 2024 | 2,427.50 | 2,445.00 | 2,422.50 | 2,439.50 | 2,399.50 | 274,300 |
18 Mar 2024 | 2,417.00 | 2,428.00 | 2,401.00 | 2,422.00 | 2,382.29 | 403,100 |
15 Mar 2024 | 2,399.50 | 2,431.50 | 2,399.50 | 2,411.00 | 2,371.47 | 523,600 |
14 Mar 2024 | 2,366.50 | 2,407.00 | 2,366.50 | 2,391.50 | 2,352.29 | 515,000 |
13 Mar 2024 | 2,405.50 | 2,414.00 | 2,368.50 | 2,370.00 | 2,331.14 | 758,300 |
12 Mar 2024 | 2,408.00 | 2,411.00 | 2,362.00 | 2,403.50 | 2,364.09 | 939,200 |
11 Mar 2024 | 2,455.00 | 2,457.50 | 2,408.00 | 2,424.50 | 2,384.75 | 468,000 |
08 Mar 2024 | 2,437.00 | 2,464.00 | 2,430.00 | 2,459.50 | 2,419.17 | 625,100 |
07 Mar 2024 | 2,438.50 | 2,443.00 | 2,420.00 | 2,433.00 | 2,393.11 | 356,900 |
06 Mar 2024 | 2,408.50 | 2,438.50 | 2,407.00 | 2,430.00 | 2,390.16 | 399,700 |
05 Mar 2024 | 2,450.00 | 2,457.50 | 2,408.00 | 2,411.00 | 2,371.47 | 591,800 |
04 Mar 2024 | 2,467.50 | 2,486.00 | 2,457.00 | 2,463.50 | 2,423.11 | 325,000 |
01 Mar 2024 | 2,456.00 | 2,474.00 | 2,453.00 | 2,467.50 | 2,427.04 | 389,000 |
29 Feb 2024 | 2,480.00 | 2,486.50 | 2,442.50 | 2,456.00 | 2,415.73 | 564,300 |
28 Feb 2024 | 2,500.00 | 2,509.00 | 2,489.00 | 2,504.00 | 2,462.94 | 280,300 |
27 Feb 2024 | 2,508.00 | 2,517.50 | 2,493.50 | 2,505.50 | 2,464.42 | 309,100 |
26 Feb 2024 | 2,515.50 | 2,527.50 | 2,496.50 | 2,510.50 | 2,469.34 | 357,700 |
22 Feb 2024 | 2,522.50 | 2,522.50 | 2,495.00 | 2,513.00 | 2,471.79 | 390,200 |
21 Feb 2024 | 2,528.50 | 2,538.50 | 2,497.50 | 2,511.50 | 2,470.32 | 247,000 |
20 Feb 2024 | 2,525.00 | 2,533.50 | 2,511.00 | 2,523.00 | 2,481.63 | 286,900 |
19 Feb 2024 | 2,532.50 | 2,538.50 | 2,513.50 | 2,528.00 | 2,486.55 | 259,300 |
16 Feb 2024 | 2,472.50 | 2,536.00 | 2,472.50 | 2,526.00 | 2,484.58 | 498,200 |
15 Feb 2024 | 2,477.00 | 2,483.50 | 2,442.50 | 2,458.50 | 2,418.19 | 452,200 |
14 Feb 2024 | 2,502.50 | 2,513.00 | 2,475.00 | 2,490.00 | 2,449.17 | 350,000 |
13 Feb 2024 | 2,464.50 | 2,517.00 | 2,451.00 | 2,512.00 | 2,470.81 | 469,600 |
09 Feb 2024 | 2,492.00 | 2,492.00 | 2,449.00 | 2,458.00 | 2,417.70 | 452,000 |
08 Feb 2024 | 2,432.00 | 2,475.50 | 2,407.50 | 2,460.50 | 2,420.16 | 1,026,500 |
07 Feb 2024 | 2,578.00 | 2,623.00 | 2,426.00 | 2,441.00 | 2,400.98 | 1,913,600 |
06 Feb 2024 | 2,583.00 | 2,585.00 | 2,559.00 | 2,568.00 | 2,525.89 | 270,500 |
05 Feb 2024 | 2,595.00 | 2,608.50 | 2,587.00 | 2,591.50 | 2,549.01 | 401,800 |
02 Feb 2024 | 2,575.50 | 2,592.00 | 2,553.00 | 2,581.50 | 2,539.17 | 321,000 |
01 Feb 2024 | 2,570.50 | 2,587.50 | 2,554.50 | 2,567.50 | 2,525.40 | 334,500 |
31 Jan 2024 | 2,557.00 | 2,586.50 | 2,550.50 | 2,582.00 | 2,539.66 | 212,000 |
30 Jan 2024 | 2,565.00 | 2,566.00 | 2,548.50 | 2,560.50 | 2,518.52 | 226,100 |
29 Jan 2024 | 2,571.00 | 2,606.50 | 2,567.00 | 2,571.50 | 2,529.34 | 463,000 |
26 Jan 2024 | 2,557.50 | 2,568.00 | 2,545.50 | 2,554.50 | 2,512.61 | 253,100 |
25 Jan 2024 | 2,556.50 | 2,574.50 | 2,545.00 | 2,572.50 | 2,530.32 | 301,400 |
24 Jan 2024 | 2,566.00 | 2,571.00 | 2,542.00 | 2,555.50 | 2,513.60 | 290,700 |
23 Jan 2024 | 2,584.00 | 2,589.00 | 2,556.00 | 2,566.00 | 2,523.93 | 329,300 |
22 Jan 2024 | 2,549.50 | 2,583.50 | 2,544.50 | 2,580.50 | 2,538.19 | 385,000 |
19 Jan 2024 | 2,529.50 | 2,545.50 | 2,524.50 | 2,537.50 | 2,495.89 | 349,300 |
18 Jan 2024 | 2,530.00 | 2,536.00 | 2,511.00 | 2,514.50 | 2,473.27 | 383,800 |
17 Jan 2024 | 2,587.00 | 2,602.50 | 2,533.00 | 2,533.00 | 2,491.47 | 530,800 |
16 Jan 2024 | 2,575.00 | 2,589.00 | 2,568.50 | 2,569.50 | 2,527.37 | 413,100 |
15 Jan 2024 | 2,564.50 | 2,583.00 | 2,564.50 | 2,576.00 | 2,533.76 | 44,800 |
12 Jan 2024 | 2,617.50 | 2,617.50 | 2,567.50 | 2,567.50 | 2,525.40 | 394,600 |
11 Jan 2024 | 2,591.00 | 2,607.00 | 2,590.50 | 2,596.00 | 2,553.43 | 450,800 |
10 Jan 2024 | 2,590.00 | 2,595.00 | 2,568.00 | 2,585.00 | 2,542.61 | 326,100 |
09 Jan 2024 | 2,598.00 | 2,601.00 | 2,571.50 | 2,591.50 | 2,549.01 | 364,400 |
05 Jan 2024 | 2,564.00 | 2,592.50 | 2,562.00 | 2,583.50 | 2,541.14 | 381,100 |
04 Jan 2024 | 2,496.00 | 2,556.00 | 2,472.50 | 2,553.00 | 2,511.14 | 442,300 |
29 Dec 2023 | 2,512.50 | 2,520.00 | 2,481.50 | 2,496.00 | 2,455.07 | 330,000 |
28 Dec 2023 | 2,485.00 | 2,508.50 | 2,483.00 | 2,504.00 | 2,462.94 | 204,600 |
27 Dec 2023 | 2,475.00 | 2,504.00 | 2,472.00 | 2,504.00 | 2,462.94 | 372,800 |
26 Dec 2023 | 2,471.00 | 2,478.00 | 2,453.00 | 2,478.00 | 2,437.37 | 412,900 |
25 Dec 2023 | 2,475.50 | 2,488.50 | 2,468.00 | 2,473.50 | 2,432.94 | 468,600 |
22 Dec 2023 | 2,447.50 | 2,472.00 | 2,442.00 | 2,452.00 | 2,411.79 | 409,600 |
21 Dec 2023 | 2,420.00 | 2,444.00 | 2,411.50 | 2,442.00 | 2,401.96 | 524,800 |
20 Dec 2023 | 2,426.00 | 2,441.00 | 2,421.50 | 2,428.00 | 2,388.19 | 539,000 |
19 Dec 2023 | 2,405.50 | 2,432.00 | 2,396.00 | 2,426.00 | 2,386.22 | 430,700 |
18 Dec 2023 | 2,400.00 | 2,417.00 | 2,392.00 | 2,412.50 | 2,372.94 | 404,000 |
15 Dec 2023 | 2,390.50 | 2,426.00 | 2,382.50 | 2,422.00 | 2,382.29 | 499,300 |
14 Dec 2023 | 2,445.00 | 2,445.00 | 2,384.00 | 2,393.00 | 2,353.76 | 747,600 |
13 Dec 2023 | 2,489.50 | 2,492.50 | 2,431.00 | 2,442.00 | 2,401.96 | 714,600 |
12 Dec 2023 | 2,526.00 | 2,528.00 | 2,473.00 | 2,484.50 | 2,443.76 | 663,900 |
11 Dec 2023 | 2,534.00 | 2,547.50 | 2,504.50 | 2,516.50 | 2,475.24 | 588,400 |
08 Dec 2023 | 2,555.00 | 2,555.00 | 2,515.50 | 2,535.50 | 2,493.93 | 601,100 |
07 Dec 2023 | 2,583.00 | 2,589.00 | 2,561.00 | 2,562.00 | 2,519.99 | 322,100 |
06 Dec 2023 | 2,550.50 | 2,582.00 | 2,549.50 | 2,579.50 | 2,537.20 | 292,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |