Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,205.00 | 2,233.00 | 2,196.00 | 2,227.00 | 2,227.00 | 62,500 |
25 Apr 2024 | 2,265.00 | 2,286.00 | 2,225.00 | 2,239.00 | 2,239.00 | 67,800 |
24 Apr 2024 | 2,240.00 | 2,291.00 | 2,240.00 | 2,265.00 | 2,265.00 | 75,600 |
23 Apr 2024 | 2,265.00 | 2,265.00 | 2,223.00 | 2,240.00 | 2,240.00 | 71,600 |
22 Apr 2024 | 2,163.00 | 2,280.00 | 2,147.00 | 2,269.00 | 2,269.00 | 220,900 |
19 Apr 2024 | 2,228.00 | 2,228.00 | 2,118.00 | 2,121.00 | 2,121.00 | 209,600 |
18 Apr 2024 | 2,137.00 | 2,268.00 | 2,126.00 | 2,240.00 | 2,240.00 | 273,200 |
17 Apr 2024 | 2,142.00 | 2,148.00 | 2,117.00 | 2,117.00 | 2,117.00 | 113,800 |
16 Apr 2024 | 2,193.00 | 2,193.00 | 2,143.00 | 2,156.00 | 2,156.00 | 147,300 |
15 Apr 2024 | 2,263.00 | 2,263.00 | 2,192.00 | 2,215.00 | 2,215.00 | 164,800 |
12 Apr 2024 | 2,276.00 | 2,370.00 | 2,272.00 | 2,283.00 | 2,283.00 | 168,900 |
11 Apr 2024 | 2,477.00 | 2,525.00 | 2,281.00 | 2,284.00 | 2,284.00 | 433,000 |
10 Apr 2024 | 2,440.00 | 2,440.00 | 2,339.00 | 2,347.00 | 2,347.00 | 256,200 |
09 Apr 2024 | 2,400.00 | 2,430.00 | 2,399.00 | 2,428.00 | 2,428.00 | 86,600 |
08 Apr 2024 | 2,375.00 | 2,415.00 | 2,372.00 | 2,383.00 | 2,383.00 | 70,000 |
05 Apr 2024 | 2,312.00 | 2,377.00 | 2,310.00 | 2,357.00 | 2,357.00 | 55,600 |
04 Apr 2024 | 2,372.00 | 2,372.00 | 2,322.00 | 2,333.00 | 2,333.00 | 60,800 |
03 Apr 2024 | 2,362.00 | 2,393.00 | 2,339.00 | 2,372.00 | 2,372.00 | 62,100 |
02 Apr 2024 | 2,480.00 | 2,495.00 | 2,380.00 | 2,387.00 | 2,387.00 | 129,600 |
01 Apr 2024 | 2,450.00 | 2,462.00 | 2,410.00 | 2,411.00 | 2,411.00 | 78,900 |
29 Mar 2024 | 2,370.00 | 2,426.00 | 2,357.00 | 2,418.00 | 2,418.00 | 57,100 |
28 Mar 2024 | 2,403.00 | 2,412.00 | 2,373.00 | 2,376.00 | 2,376.00 | 60,800 |
27 Mar 2024 | 2,372.00 | 2,409.00 | 2,371.00 | 2,396.00 | 2,396.00 | 110,700 |
26 Mar 2024 | 2,320.00 | 2,357.00 | 2,283.00 | 2,347.00 | 2,347.00 | 88,200 |
25 Mar 2024 | 2,342.00 | 2,374.00 | 2,330.00 | 2,352.00 | 2,352.00 | 72,700 |
22 Mar 2024 | 2,361.00 | 2,363.00 | 2,336.00 | 2,349.00 | 2,349.00 | 57,900 |
21 Mar 2024 | 2,394.00 | 2,405.00 | 2,357.00 | 2,364.00 | 2,364.00 | 72,700 |
19 Mar 2024 | 2,320.00 | 2,367.00 | 2,306.00 | 2,360.00 | 2,360.00 | 82,700 |
18 Mar 2024 | 2,297.00 | 2,400.00 | 2,291.00 | 2,350.00 | 2,350.00 | 207,500 |
15 Mar 2024 | 2,265.00 | 2,290.00 | 2,250.00 | 2,260.00 | 2,260.00 | 88,000 |
14 Mar 2024 | 2,267.00 | 2,303.00 | 2,266.00 | 2,281.00 | 2,281.00 | 79,600 |
13 Mar 2024 | 2,368.00 | 2,369.00 | 2,260.00 | 2,270.00 | 2,270.00 | 121,800 |
12 Mar 2024 | 2,349.00 | 2,372.00 | 2,315.00 | 2,368.00 | 2,368.00 | 73,100 |
11 Mar 2024 | 2,349.00 | 2,359.00 | 2,308.00 | 2,349.00 | 2,349.00 | 85,200 |
08 Mar 2024 | 2,313.00 | 2,373.00 | 2,300.00 | 2,350.00 | 2,350.00 | 123,100 |
07 Mar 2024 | 2,283.00 | 2,345.00 | 2,273.00 | 2,315.00 | 2,315.00 | 132,000 |
06 Mar 2024 | 2,297.00 | 2,325.00 | 2,256.00 | 2,283.00 | 2,283.00 | 183,900 |
05 Mar 2024 | 2,204.00 | 2,279.00 | 2,163.00 | 2,272.00 | 2,272.00 | 195,100 |
04 Mar 2024 | 2,265.00 | 2,265.00 | 2,211.00 | 2,212.00 | 2,212.00 | 205,600 |
01 Mar 2024 | 2,306.00 | 2,315.00 | 2,256.00 | 2,269.00 | 2,269.00 | 231,100 |
29 Feb 2024 | 2,361.00 | 2,387.00 | 2,295.00 | 2,318.00 | 2,318.00 | 292,800 |
28 Feb 2024 | 2,427.00 | 2,443.00 | 2,401.00 | 2,401.00 | 2,401.00 | 263,800 |
28 Feb 2024 | 5 Dividend | |||||
27 Feb 2024 | 2,494.00 | 2,495.00 | 2,481.00 | 2,482.00 | 2,477.00 | 428,600 |
26 Feb 2024 | 2,517.00 | 2,519.00 | 2,494.00 | 2,495.00 | 2,489.97 | 171,300 |
22 Feb 2024 | 2,512.00 | 2,532.00 | 2,487.00 | 2,520.00 | 2,514.92 | 97,900 |
21 Feb 2024 | 2,488.00 | 2,520.00 | 2,485.00 | 2,511.00 | 2,505.94 | 81,400 |
20 Feb 2024 | 2,529.00 | 2,533.00 | 2,486.00 | 2,488.00 | 2,482.99 | 100,700 |
19 Feb 2024 | 2,471.00 | 2,533.00 | 2,463.00 | 2,530.00 | 2,524.90 | 124,300 |
16 Feb 2024 | 2,495.00 | 2,495.00 | 2,467.00 | 2,472.00 | 2,467.02 | 79,700 |
15 Feb 2024 | 2,509.00 | 2,509.00 | 2,475.00 | 2,498.00 | 2,492.97 | 51,900 |
14 Feb 2024 | 2,470.00 | 2,505.00 | 2,455.00 | 2,495.00 | 2,489.97 | 94,900 |
13 Feb 2024 | 2,462.00 | 2,483.00 | 2,460.00 | 2,478.00 | 2,473.01 | 60,000 |
09 Feb 2024 | 2,442.00 | 2,459.00 | 2,441.00 | 2,455.00 | 2,450.05 | 44,400 |
08 Feb 2024 | 2,444.00 | 2,462.00 | 2,429.00 | 2,445.00 | 2,440.07 | 65,100 |
07 Feb 2024 | 2,468.00 | 2,478.00 | 2,447.00 | 2,449.00 | 2,444.07 | 103,700 |
06 Feb 2024 | 2,488.00 | 2,494.00 | 2,470.00 | 2,471.00 | 2,466.02 | 73,900 |
05 Feb 2024 | 2,512.00 | 2,512.00 | 2,485.00 | 2,488.00 | 2,482.99 | 170,000 |
02 Feb 2024 | 2,510.00 | 2,529.00 | 2,506.00 | 2,519.00 | 2,513.93 | 50,100 |
01 Feb 2024 | 2,525.00 | 2,531.00 | 2,503.00 | 2,508.00 | 2,502.95 | 67,500 |
31 Jan 2024 | 2,511.00 | 2,543.00 | 2,485.00 | 2,543.00 | 2,537.88 | 145,300 |
30 Jan 2024 | 2,549.00 | 2,550.00 | 2,515.00 | 2,519.00 | 2,513.93 | 82,400 |
29 Jan 2024 | 2,535.00 | 2,546.00 | 2,520.00 | 2,545.00 | 2,539.87 | 101,500 |
26 Jan 2024 | 2,494.00 | 2,526.00 | 2,493.00 | 2,515.00 | 2,509.93 | 94,000 |
25 Jan 2024 | 2,500.00 | 2,523.00 | 2,487.00 | 2,494.00 | 2,488.98 | 100,900 |
24 Jan 2024 | 2,524.00 | 2,548.00 | 2,494.00 | 2,502.00 | 2,496.96 | 123,500 |
23 Jan 2024 | 2,570.00 | 2,587.00 | 2,522.00 | 2,525.00 | 2,519.91 | 180,800 |
22 Jan 2024 | 2,591.00 | 2,601.00 | 2,567.00 | 2,577.00 | 2,571.81 | 112,400 |
19 Jan 2024 | 2,622.00 | 2,641.00 | 2,589.00 | 2,599.00 | 2,593.76 | 170,100 |
18 Jan 2024 | 2,694.00 | 2,707.00 | 2,617.00 | 2,640.00 | 2,634.68 | 173,700 |
17 Jan 2024 | 2,699.00 | 2,744.00 | 2,680.00 | 2,694.00 | 2,688.57 | 239,200 |
16 Jan 2024 | 2,610.00 | 2,713.00 | 2,568.00 | 2,668.00 | 2,662.63 | 284,600 |
15 Jan 2024 | 2,610.00 | 2,634.00 | 2,568.00 | 2,581.00 | 2,575.80 | 75,800 |
12 Jan 2024 | 2,646.00 | 2,703.00 | 2,602.00 | 2,658.00 | 2,652.65 | 225,400 |
11 Jan 2024 | 2,612.00 | 2,635.00 | 2,584.00 | 2,629.00 | 2,623.70 | 150,000 |
10 Jan 2024 | 2,608.00 | 2,625.00 | 2,580.00 | 2,601.00 | 2,595.76 | 140,900 |
09 Jan 2024 | 2,580.00 | 2,610.00 | 2,570.00 | 2,582.00 | 2,576.80 | 164,800 |
05 Jan 2024 | 2,619.00 | 2,619.00 | 2,544.00 | 2,546.00 | 2,540.87 | 135,700 |
04 Jan 2024 | 2,583.00 | 2,604.00 | 2,534.00 | 2,587.00 | 2,581.79 | 182,900 |
29 Dec 2023 | 2,657.00 | 2,657.00 | 2,601.00 | 2,618.00 | 2,612.73 | 120,500 |
28 Dec 2023 | 2,559.00 | 2,638.00 | 2,548.00 | 2,638.00 | 2,632.69 | 177,100 |
27 Dec 2023 | 2,509.00 | 2,555.00 | 2,509.00 | 2,550.00 | 2,544.86 | 88,300 |
26 Dec 2023 | 2,550.00 | 2,562.00 | 2,500.00 | 2,515.00 | 2,509.93 | 92,500 |
25 Dec 2023 | 2,460.00 | 2,555.00 | 2,458.00 | 2,545.00 | 2,539.87 | 130,700 |
22 Dec 2023 | 2,441.00 | 2,455.00 | 2,422.00 | 2,433.00 | 2,428.10 | 92,200 |
21 Dec 2023 | 2,450.00 | 2,476.00 | 2,445.00 | 2,445.00 | 2,440.07 | 86,500 |
20 Dec 2023 | 2,465.00 | 2,501.00 | 2,449.00 | 2,454.00 | 2,449.06 | 77,600 |
19 Dec 2023 | 2,449.00 | 2,449.00 | 2,449.00 | 2,449.00 | 2,444.07 | 7,900 |
18 Dec 2023 | 2,439.00 | 2,462.00 | 2,412.00 | 2,455.00 | 2,450.05 | 64,800 |
15 Dec 2023 | 2,431.00 | 2,454.00 | 2,427.00 | 2,451.00 | 2,446.06 | 48,100 |
14 Dec 2023 | 2,513.00 | 2,525.00 | 2,425.00 | 2,434.00 | 2,429.10 | 95,800 |
13 Dec 2023 | 2,471.00 | 2,526.00 | 2,471.00 | 2,510.00 | 2,504.94 | 90,600 |
12 Dec 2023 | 2,519.00 | 2,555.00 | 2,458.00 | 2,470.00 | 2,465.02 | 144,500 |
11 Dec 2023 | 2,470.00 | 2,509.00 | 2,470.00 | 2,494.00 | 2,488.98 | 92,600 |
08 Dec 2023 | 2,450.00 | 2,468.00 | 2,430.00 | 2,458.00 | 2,453.05 | 75,600 |
07 Dec 2023 | 2,495.00 | 2,510.00 | 2,468.00 | 2,469.00 | 2,464.03 | 65,800 |
06 Dec 2023 | 2,470.00 | 2,501.00 | 2,470.00 | 2,496.00 | 2,490.97 | 58,300 |
05 Dec 2023 | 2,519.00 | 2,520.00 | 2,470.00 | 2,470.00 | 2,465.02 | 143,100 |
04 Dec 2023 | 2,582.00 | 2,600.00 | 2,543.00 | 2,547.00 | 2,541.87 | 95,000 |
01 Dec 2023 | 2,602.00 | 2,624.00 | 2,557.00 | 2,575.00 | 2,569.81 | 109,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |