Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,318.00 | 2,367.00 | 2,288.00 | 2,331.00 | 2,331.00 | 11,700 |
25 Apr 2024 | 2,427.00 | 2,427.00 | 2,364.00 | 2,368.00 | 2,368.00 | 11,700 |
24 Apr 2024 | 2,351.00 | 2,451.00 | 2,351.00 | 2,427.00 | 2,427.00 | 11,100 |
23 Apr 2024 | 2,366.00 | 2,394.00 | 2,343.00 | 2,349.00 | 2,349.00 | 5,900 |
22 Apr 2024 | 2,343.00 | 2,383.00 | 2,340.00 | 2,366.00 | 2,366.00 | 8,900 |
19 Apr 2024 | 2,382.00 | 2,384.00 | 2,300.00 | 2,311.00 | 2,311.00 | 13,100 |
18 Apr 2024 | 2,341.00 | 2,405.00 | 2,337.00 | 2,405.00 | 2,405.00 | 8,800 |
17 Apr 2024 | 2,331.00 | 2,370.00 | 2,323.00 | 2,330.00 | 2,330.00 | 11,800 |
16 Apr 2024 | 2,362.00 | 2,392.00 | 2,328.00 | 2,331.00 | 2,331.00 | 13,600 |
15 Apr 2024 | 2,350.00 | 2,404.00 | 2,350.00 | 2,381.00 | 2,381.00 | 7,800 |
12 Apr 2024 | 2,387.00 | 2,417.00 | 2,381.00 | 2,393.00 | 2,393.00 | 13,700 |
11 Apr 2024 | 2,343.00 | 2,399.00 | 2,322.00 | 2,380.00 | 2,380.00 | 7,000 |
10 Apr 2024 | 2,400.00 | 2,400.00 | 2,357.00 | 2,373.00 | 2,373.00 | 8,600 |
09 Apr 2024 | 2,391.00 | 2,421.00 | 2,381.00 | 2,408.00 | 2,408.00 | 15,100 |
08 Apr 2024 | 2,386.00 | 2,414.00 | 2,380.00 | 2,400.00 | 2,400.00 | 13,800 |
05 Apr 2024 | 2,352.00 | 2,399.00 | 2,305.00 | 2,366.00 | 2,366.00 | 21,700 |
04 Apr 2024 | 2,387.00 | 2,401.00 | 2,363.00 | 2,384.00 | 2,384.00 | 23,400 |
03 Apr 2024 | 2,400.00 | 2,426.00 | 2,372.00 | 2,386.00 | 2,386.00 | 23,500 |
02 Apr 2024 | 2,517.00 | 2,518.00 | 2,425.00 | 2,433.00 | 2,433.00 | 27,700 |
01 Apr 2024 | 2,586.00 | 2,586.00 | 2,517.00 | 2,517.00 | 2,517.00 | 10,800 |
29 Mar 2024 | 2,542.00 | 2,571.00 | 2,531.00 | 2,571.00 | 2,571.00 | 6,100 |
28 Mar 2024 | 2,674.00 | 2,674.00 | 2,510.00 | 2,531.00 | 2,531.00 | 20,600 |
28 Mar 2024 | 35 Dividend | |||||
27 Mar 2024 | 2,652.00 | 2,685.00 | 2,652.00 | 2,675.00 | 2,640.00 | 33,100 |
26 Mar 2024 | 2,621.00 | 2,654.00 | 2,621.00 | 2,632.00 | 2,597.56 | 12,900 |
25 Mar 2024 | 2,675.00 | 2,714.00 | 2,639.00 | 2,648.00 | 2,613.35 | 13,700 |
22 Mar 2024 | 2,700.00 | 2,721.00 | 2,665.00 | 2,687.00 | 2,651.84 | 16,200 |
21 Mar 2024 | 2,659.00 | 2,705.00 | 2,659.00 | 2,681.00 | 2,645.92 | 21,300 |
19 Mar 2024 | 2,640.00 | 2,645.00 | 2,595.00 | 2,635.00 | 2,600.52 | 11,800 |
18 Mar 2024 | 2,649.00 | 2,680.00 | 2,645.00 | 2,656.00 | 2,621.25 | 17,600 |
15 Mar 2024 | 2,660.00 | 2,663.00 | 2,626.00 | 2,648.00 | 2,613.35 | 9,600 |
14 Mar 2024 | 2,643.00 | 2,664.00 | 2,621.00 | 2,660.00 | 2,625.20 | 13,300 |
13 Mar 2024 | 2,683.00 | 2,683.00 | 2,609.00 | 2,623.00 | 2,588.68 | 12,600 |
12 Mar 2024 | 2,656.00 | 2,656.00 | 2,595.00 | 2,649.00 | 2,614.34 | 10,500 |
11 Mar 2024 | 2,640.00 | 2,675.00 | 2,623.00 | 2,666.00 | 2,631.12 | 8,900 |
08 Mar 2024 | 2,638.00 | 2,695.00 | 2,638.00 | 2,676.00 | 2,640.99 | 22,500 |
07 Mar 2024 | 2,681.00 | 2,681.00 | 2,651.00 | 2,674.00 | 2,639.01 | 7,000 |
06 Mar 2024 | 2,674.00 | 2,702.00 | 2,644.00 | 2,670.00 | 2,635.07 | 17,200 |
05 Mar 2024 | 2,620.00 | 2,680.00 | 2,620.00 | 2,675.00 | 2,640.00 | 9,500 |
04 Mar 2024 | 2,663.00 | 2,664.00 | 2,618.00 | 2,632.00 | 2,597.56 | 10,400 |
01 Mar 2024 | 2,639.00 | 2,659.00 | 2,612.00 | 2,659.00 | 2,624.21 | 10,100 |
29 Feb 2024 | 2,650.00 | 2,650.00 | 2,587.00 | 2,613.00 | 2,578.81 | 12,200 |
28 Feb 2024 | 2,660.00 | 2,717.00 | 2,650.00 | 2,666.00 | 2,631.12 | 33,500 |
27 Feb 2024 | 2,607.00 | 2,676.00 | 2,600.00 | 2,660.00 | 2,625.20 | 23,100 |
26 Feb 2024 | 2,618.00 | 2,657.00 | 2,594.00 | 2,614.00 | 2,579.80 | 13,300 |
22 Feb 2024 | 2,634.00 | 2,634.00 | 2,586.00 | 2,606.00 | 2,571.90 | 11,900 |
21 Feb 2024 | 2,624.00 | 2,629.00 | 2,585.00 | 2,617.00 | 2,582.76 | 13,700 |
20 Feb 2024 | 2,639.00 | 2,660.00 | 2,619.00 | 2,635.00 | 2,600.52 | 11,800 |
19 Feb 2024 | 2,651.00 | 2,653.00 | 2,613.00 | 2,647.00 | 2,612.37 | 11,600 |
16 Feb 2024 | 2,680.00 | 2,685.00 | 2,654.00 | 2,669.00 | 2,634.08 | 15,900 |
15 Feb 2024 | 2,679.00 | 2,694.00 | 2,635.00 | 2,650.00 | 2,615.33 | 12,700 |
14 Feb 2024 | 2,726.00 | 2,726.00 | 2,651.00 | 2,659.00 | 2,624.21 | 18,400 |
13 Feb 2024 | 2,758.00 | 2,771.00 | 2,736.00 | 2,751.00 | 2,715.01 | 21,600 |
09 Feb 2024 | 2,769.00 | 2,794.00 | 2,743.00 | 2,758.00 | 2,721.91 | 12,100 |
08 Feb 2024 | 2,849.00 | 2,849.00 | 2,744.00 | 2,783.00 | 2,746.59 | 16,700 |
07 Feb 2024 | 2,856.00 | 2,864.00 | 2,826.00 | 2,831.00 | 2,793.96 | 10,800 |
06 Feb 2024 | 2,776.00 | 2,853.00 | 2,766.00 | 2,847.00 | 2,809.75 | 15,600 |
05 Feb 2024 | 2,749.00 | 2,787.00 | 2,720.00 | 2,784.00 | 2,747.57 | 21,200 |
02 Feb 2024 | 2,803.00 | 2,819.00 | 2,776.00 | 2,776.00 | 2,739.68 | 13,100 |
01 Feb 2024 | 2,925.00 | 2,948.00 | 2,780.00 | 2,799.00 | 2,762.38 | 29,500 |
31 Jan 2024 | 2,935.00 | 2,961.00 | 2,887.00 | 2,927.00 | 2,888.70 | 50,300 |
30 Jan 2024 | 3,110.00 | 3,140.00 | 2,999.00 | 3,005.00 | 2,965.68 | 35,700 |
29 Jan 2024 | 3,140.00 | 3,140.00 | 3,105.00 | 3,105.00 | 3,064.37 | 8,800 |
26 Jan 2024 | 3,100.00 | 3,125.00 | 3,065.00 | 3,105.00 | 3,064.37 | 13,300 |
25 Jan 2024 | 3,005.00 | 3,160.00 | 3,005.00 | 3,115.00 | 3,074.24 | 20,100 |
24 Jan 2024 | 3,010.00 | 3,020.00 | 2,992.00 | 3,005.00 | 2,965.68 | 15,500 |
23 Jan 2024 | 3,015.00 | 3,060.00 | 2,999.00 | 3,010.00 | 2,970.62 | 20,100 |
22 Jan 2024 | 3,045.00 | 3,065.00 | 3,025.00 | 3,045.00 | 3,005.16 | 17,100 |
19 Jan 2024 | 3,000.00 | 3,025.00 | 2,987.00 | 3,015.00 | 2,975.55 | 7,300 |
18 Jan 2024 | 3,005.00 | 3,025.00 | 3,000.00 | 3,015.00 | 2,975.55 | 11,500 |
17 Jan 2024 | 3,010.00 | 3,045.00 | 2,996.00 | 3,000.00 | 2,960.75 | 24,000 |
16 Jan 2024 | 3,025.00 | 3,045.00 | 2,997.00 | 3,010.00 | 2,970.62 | 14,200 |
15 Jan 2024 | 3,030.00 | 3,070.00 | 3,030.00 | 3,050.00 | 3,010.09 | 2,400 |
12 Jan 2024 | 3,080.00 | 3,110.00 | 3,025.00 | 3,050.00 | 3,010.09 | 14,900 |
11 Jan 2024 | 3,090.00 | 3,110.00 | 3,070.00 | 3,100.00 | 3,059.44 | 20,400 |
10 Jan 2024 | 3,080.00 | 3,100.00 | 3,045.00 | 3,075.00 | 3,034.77 | 19,500 |
09 Jan 2024 | 3,150.00 | 3,170.00 | 3,050.00 | 3,070.00 | 3,029.83 | 18,900 |
05 Jan 2024 | 3,075.00 | 3,140.00 | 3,065.00 | 3,110.00 | 3,069.31 | 11,100 |
04 Jan 2024 | 3,080.00 | 3,095.00 | 3,050.00 | 3,070.00 | 3,029.83 | 15,200 |
29 Dec 2023 | 3,000.00 | 3,095.00 | 2,989.00 | 3,080.00 | 3,039.70 | 16,700 |
28 Dec 2023 | 2,964.00 | 3,000.00 | 2,964.00 | 3,000.00 | 2,960.75 | 16,000 |
27 Dec 2023 | 2,973.00 | 2,980.00 | 2,934.00 | 2,980.00 | 2,941.01 | 27,300 |
26 Dec 2023 | 2,871.00 | 2,950.00 | 2,871.00 | 2,948.00 | 2,909.43 | 12,500 |
25 Dec 2023 | 2,959.00 | 2,961.00 | 2,887.00 | 2,895.00 | 2,857.12 | 14,900 |
22 Dec 2023 | 2,862.00 | 2,916.00 | 2,861.00 | 2,909.00 | 2,870.94 | 13,200 |
21 Dec 2023 | 2,871.00 | 2,900.00 | 2,861.00 | 2,880.00 | 2,842.32 | 8,800 |
20 Dec 2023 | 2,887.00 | 2,913.00 | 2,874.00 | 2,898.00 | 2,860.08 | 19,600 |
19 Dec 2023 | 2,809.00 | 2,870.00 | 2,800.00 | 2,866.00 | 2,828.50 | 9,700 |
18 Dec 2023 | 2,762.00 | 2,809.00 | 2,744.00 | 2,793.00 | 2,756.46 | 6,000 |
15 Dec 2023 | 2,815.00 | 2,815.00 | 2,728.00 | 2,791.00 | 2,754.48 | 15,100 |
14 Dec 2023 | 2,863.00 | 2,864.00 | 2,787.00 | 2,799.00 | 2,762.38 | 14,800 |
13 Dec 2023 | 2,767.00 | 2,857.00 | 2,767.00 | 2,836.00 | 2,798.89 | 6,700 |
12 Dec 2023 | 2,828.00 | 2,841.00 | 2,750.00 | 2,767.00 | 2,730.80 | 16,300 |
11 Dec 2023 | 2,735.00 | 2,828.00 | 2,728.00 | 2,828.00 | 2,791.00 | 65,800 |
08 Dec 2023 | 2,690.00 | 2,711.00 | 2,669.00 | 2,693.00 | 2,657.76 | 27,900 |
07 Dec 2023 | 2,681.00 | 2,724.00 | 2,679.00 | 2,697.00 | 2,661.71 | 21,300 |
06 Dec 2023 | 2,620.00 | 2,710.00 | 2,620.00 | 2,703.00 | 2,667.63 | 15,000 |
05 Dec 2023 | 2,694.00 | 2,718.00 | 2,617.00 | 2,620.00 | 2,585.72 | 29,000 |
04 Dec 2023 | 2,642.00 | 2,700.00 | 2,612.00 | 2,694.00 | 2,658.75 | 11,800 |
01 Dec 2023 | 2,701.00 | 2,707.00 | 2,656.00 | 2,660.00 | 2,625.20 | 10,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |