Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,141.00 | 2,159.00 | 2,111.00 | 2,147.00 | 2,147.00 | 1,500 |
25 Apr 2024 | 2,161.00 | 2,168.00 | 2,111.00 | 2,168.00 | 2,168.00 | 700 |
24 Apr 2024 | 2,149.00 | 2,163.00 | 2,139.00 | 2,161.00 | 2,161.00 | 400 |
23 Apr 2024 | 2,150.00 | 2,155.00 | 2,122.00 | 2,122.00 | 2,122.00 | 2,900 |
22 Apr 2024 | 2,171.00 | 2,171.00 | 2,171.00 | 2,171.00 | 2,171.00 | 3,700 |
19 Apr 2024 | 2,126.00 | 2,156.00 | 2,101.00 | 2,156.00 | 2,156.00 | 2,000 |
18 Apr 2024 | 2,123.00 | 2,156.00 | 2,112.00 | 2,147.00 | 2,147.00 | 3,800 |
17 Apr 2024 | 2,173.00 | 2,219.00 | 2,172.00 | 2,173.00 | 2,173.00 | 2,300 |
16 Apr 2024 | 2,234.00 | 2,234.00 | 2,193.00 | 2,193.00 | 2,193.00 | 1,400 |
15 Apr 2024 | 2,207.00 | 2,207.00 | 2,206.00 | 2,207.00 | 2,207.00 | 400 |
12 Apr 2024 | 2,196.00 | 2,230.00 | 2,196.00 | 2,220.00 | 2,220.00 | 1,000 |
11 Apr 2024 | 2,216.00 | 2,231.00 | 2,190.00 | 2,190.00 | 2,190.00 | 1,500 |
10 Apr 2024 | 2,220.00 | 2,225.00 | 2,217.00 | 2,217.00 | 2,217.00 | 1,500 |
09 Apr 2024 | 2,213.00 | 2,225.00 | 2,213.00 | 2,225.00 | 2,225.00 | 2,500 |
08 Apr 2024 | 2,223.00 | 2,264.00 | 2,222.00 | 2,222.00 | 2,222.00 | 1,000 |
05 Apr 2024 | 2,232.00 | 2,232.00 | 2,220.00 | 2,231.00 | 2,231.00 | 600 |
04 Apr 2024 | 2,263.00 | 2,263.00 | 2,235.00 | 2,235.00 | 2,235.00 | 1,400 |
03 Apr 2024 | 2,220.00 | 2,258.00 | 2,220.00 | 2,258.00 | 2,258.00 | 700 |
02 Apr 2024 | 2,223.00 | 2,251.00 | 2,223.00 | 2,226.00 | 2,226.00 | 600 |
01 Apr 2024 | 2,250.00 | 2,250.00 | 2,232.00 | 2,232.00 | 2,232.00 | 1,000 |
29 Mar 2024 | 2,245.00 | 2,259.00 | 2,230.00 | 2,246.00 | 2,246.00 | 1,900 |
28 Mar 2024 | 2,238.00 | 2,264.00 | 2,230.00 | 2,245.00 | 2,245.00 | 2,500 |
28 Mar 2024 | 18 Dividend | |||||
27 Mar 2024 | 2,256.00 | 2,263.00 | 2,256.00 | 2,256.00 | 2,238.00 | 600 |
26 Mar 2024 | 2,259.00 | 2,276.00 | 2,254.00 | 2,254.00 | 2,236.02 | 1,800 |
25 Mar 2024 | 2,261.00 | 2,273.00 | 2,255.00 | 2,260.00 | 2,241.97 | 3,800 |
22 Mar 2024 | 2,275.00 | 2,275.00 | 2,258.00 | 2,259.00 | 2,240.98 | 1,800 |
21 Mar 2024 | 2,285.00 | 2,300.00 | 2,190.00 | 2,273.00 | 2,254.86 | 6,900 |
19 Mar 2024 | 2,296.00 | 2,297.00 | 2,274.00 | 2,278.00 | 2,259.82 | 1,300 |
18 Mar 2024 | 2,297.00 | 2,344.00 | 2,262.00 | 2,278.00 | 2,259.82 | 3,100 |
15 Mar 2024 | 2,303.00 | 2,303.00 | 2,297.00 | 2,297.00 | 2,278.67 | 400 |
14 Mar 2024 | 2,269.00 | 2,323.00 | 2,269.00 | 2,308.00 | 2,289.58 | 1,300 |
13 Mar 2024 | 2,330.00 | 2,330.00 | 2,300.00 | 2,317.00 | 2,298.51 | 500 |
12 Mar 2024 | 2,235.00 | 2,317.00 | 2,235.00 | 2,317.00 | 2,298.51 | 500 |
11 Mar 2024 | 2,340.00 | 2,340.00 | 2,236.00 | 2,236.00 | 2,218.16 | 9,100 |
08 Mar 2024 | 2,396.00 | 2,397.00 | 2,340.00 | 2,374.00 | 2,355.06 | 8,900 |
07 Mar 2024 | 2,277.00 | 2,378.00 | 2,277.00 | 2,350.00 | 2,331.25 | 13,400 |
06 Mar 2024 | 2,197.00 | 2,265.00 | 2,191.00 | 2,265.00 | 2,246.93 | 7,000 |
05 Mar 2024 | 2,250.00 | 2,250.00 | 2,170.00 | 2,224.00 | 2,206.26 | 8,600 |
04 Mar 2024 | 2,208.00 | 2,230.00 | 2,193.00 | 2,220.00 | 2,202.29 | 3,100 |
01 Mar 2024 | 2,105.00 | 2,200.00 | 2,105.00 | 2,180.00 | 2,162.61 | 11,100 |
29 Feb 2024 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | 2,084.24 | 100 |
28 Feb 2024 | 2,124.00 | 2,130.00 | 2,100.00 | 2,125.00 | 2,108.05 | 4,000 |
27 Feb 2024 | 2,112.00 | 2,125.00 | 2,086.00 | 2,124.00 | 2,107.05 | 5,300 |
26 Feb 2024 | 2,150.00 | 2,150.00 | 2,081.00 | 2,100.00 | 2,083.24 | 5,400 |
22 Feb 2024 | 2,150.00 | 2,159.00 | 2,122.00 | 2,130.00 | 2,113.01 | 3,000 |
21 Feb 2024 | 2,122.00 | 2,171.00 | 2,121.00 | 2,156.00 | 2,138.80 | 1,400 |
20 Feb 2024 | 2,165.00 | 2,179.00 | 2,143.00 | 2,171.00 | 2,153.68 | 1,900 |
19 Feb 2024 | 2,066.00 | 2,143.00 | 2,066.00 | 2,143.00 | 2,125.90 | 3,200 |
16 Feb 2024 | 2,130.00 | 2,145.00 | 2,053.00 | 2,070.00 | 2,053.48 | 7,800 |
15 Feb 2024 | 2,122.00 | 2,196.00 | 2,120.00 | 2,127.00 | 2,110.03 | 2,700 |
14 Feb 2024 | 2,133.00 | 2,229.00 | 2,133.00 | 2,150.00 | 2,132.85 | 11,700 |
13 Feb 2024 | 2,232.00 | 2,255.00 | 2,172.00 | 2,183.00 | 2,165.58 | 9,800 |
09 Feb 2024 | 2,238.00 | 2,246.00 | 2,170.00 | 2,243.00 | 2,225.10 | 6,300 |
08 Feb 2024 | 2,236.00 | 2,263.00 | 2,210.00 | 2,252.00 | 2,234.03 | 2,800 |
07 Feb 2024 | 2,258.00 | 2,262.00 | 2,227.00 | 2,236.00 | 2,218.16 | 1,400 |
06 Feb 2024 | 2,294.00 | 2,294.00 | 2,258.00 | 2,258.00 | 2,239.98 | 1,500 |
05 Feb 2024 | 2,238.00 | 2,295.00 | 2,236.00 | 2,295.00 | 2,276.69 | 5,200 |
02 Feb 2024 | 2,237.00 | 2,240.00 | 2,209.00 | 2,209.00 | 2,191.38 | 3,500 |
01 Feb 2024 | 2,240.00 | 2,240.00 | 2,221.00 | 2,237.00 | 2,219.15 | 1,000 |
31 Jan 2024 | 2,226.00 | 2,247.00 | 2,221.00 | 2,240.00 | 2,222.13 | 4,200 |
30 Jan 2024 | 2,183.00 | 2,215.00 | 2,183.00 | 2,209.00 | 2,191.38 | 2,100 |
29 Jan 2024 | 2,147.00 | 2,179.00 | 2,147.00 | 2,161.00 | 2,143.76 | 3,700 |
26 Jan 2024 | 2,155.00 | 2,155.00 | 2,131.00 | 2,147.00 | 2,129.87 | 2,100 |
25 Jan 2024 | 2,137.00 | 2,155.00 | 2,114.00 | 2,155.00 | 2,137.81 | 3,200 |
24 Jan 2024 | 2,111.00 | 2,135.00 | 2,111.00 | 2,135.00 | 2,117.97 | 800 |
23 Jan 2024 | 2,160.00 | 2,160.00 | 2,108.00 | 2,108.00 | 2,091.18 | 3,300 |
22 Jan 2024 | 2,148.00 | 2,163.00 | 2,102.00 | 2,138.00 | 2,120.94 | 3,100 |
19 Jan 2024 | 2,154.00 | 2,154.00 | 2,111.00 | 2,135.00 | 2,117.97 | 2,300 |
18 Jan 2024 | 2,114.00 | 2,138.00 | 2,109.00 | 2,138.00 | 2,120.94 | 3,300 |
17 Jan 2024 | 2,143.00 | 2,165.00 | 2,109.00 | 2,114.00 | 2,097.13 | 2,600 |
16 Jan 2024 | 2,120.00 | 2,177.00 | 2,102.00 | 2,143.00 | 2,125.90 | 4,000 |
15 Jan 2024 | 2,120.00 | 2,124.00 | 2,113.00 | 2,124.00 | 2,107.05 | 2,000 |
12 Jan 2024 | 2,245.00 | 2,245.00 | 2,100.00 | 2,121.00 | 2,104.08 | 6,600 |
11 Jan 2024 | 2,246.00 | 2,274.00 | 2,210.00 | 2,236.00 | 2,218.16 | 4,400 |
10 Jan 2024 | 2,243.00 | 2,246.00 | 2,200.00 | 2,246.00 | 2,228.08 | 4,000 |
09 Jan 2024 | 2,138.00 | 2,246.00 | 2,138.00 | 2,245.00 | 2,227.09 | 11,400 |
05 Jan 2024 | 2,299.00 | 2,299.00 | 2,049.00 | 2,054.00 | 2,037.61 | 8,200 |
04 Jan 2024 | 2,197.00 | 2,269.00 | 2,190.00 | 2,269.00 | 2,250.90 | 7,100 |
29 Dec 2023 | 2,085.00 | 2,166.00 | 2,085.00 | 2,166.00 | 2,148.72 | 8,600 |
28 Dec 2023 | 2,099.00 | 2,105.00 | 2,065.00 | 2,091.00 | 2,074.32 | 3,000 |
27 Dec 2023 | 2,050.00 | 2,113.00 | 2,050.00 | 2,099.00 | 2,082.25 | 11,100 |
26 Dec 2023 | 2,075.00 | 2,075.00 | 2,039.00 | 2,050.00 | 2,033.64 | 3,100 |
25 Dec 2023 | 2,050.00 | 2,091.00 | 2,050.00 | 2,080.00 | 2,063.40 | 3,900 |
22 Dec 2023 | 2,020.00 | 2,050.00 | 2,020.00 | 2,045.00 | 2,028.68 | 4,200 |
21 Dec 2023 | 1,990.00 | 2,020.00 | 1,985.00 | 2,020.00 | 2,003.88 | 3,700 |
20 Dec 2023 | 2,001.00 | 2,018.00 | 1,990.00 | 2,002.00 | 1,986.03 | 6,100 |
19 Dec 2023 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 1,985.03 | 7,500 |
18 Dec 2023 | 1,917.00 | 1,954.00 | 1,917.00 | 1,941.00 | 1,925.51 | 4,500 |
15 Dec 2023 | 1,957.00 | 1,957.00 | 1,920.00 | 1,942.00 | 1,926.51 | 5,600 |
14 Dec 2023 | 1,986.00 | 1,995.00 | 1,913.00 | 1,940.00 | 1,924.52 | 5,200 |
13 Dec 2023 | 1,985.00 | 2,003.00 | 1,960.00 | 1,986.00 | 1,970.15 | 2,400 |
12 Dec 2023 | 2,050.00 | 2,050.00 | 1,966.00 | 1,985.00 | 1,969.16 | 5,700 |
11 Dec 2023 | 1,995.00 | 2,050.00 | 1,970.00 | 2,050.00 | 2,033.64 | 7,000 |
08 Dec 2023 | 2,069.00 | 2,069.00 | 1,933.00 | 1,992.00 | 1,976.11 | 16,500 |
07 Dec 2023 | 2,119.00 | 2,158.00 | 2,013.00 | 2,072.00 | 2,055.47 | 20,000 |
06 Dec 2023 | 2,058.00 | 2,162.00 | 2,014.00 | 2,124.00 | 2,107.05 | 38,800 |
05 Dec 2023 | 1,979.00 | 1,983.00 | 1,939.00 | 1,970.00 | 1,954.28 | 6,900 |
04 Dec 2023 | 2,011.00 | 2,011.00 | 1,936.00 | 1,984.00 | 1,968.17 | 17,900 |
01 Dec 2023 | 2,025.00 | 2,065.00 | 2,000.00 | 2,023.00 | 2,006.86 | 10,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |