Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2,605.00 | 2,683.00 | 2,569.00 | 2,680.00 | 2,680.00 | 105,800 |
26 Apr 2024 | 2,547.00 | 2,636.00 | 2,527.00 | 2,539.00 | 2,539.00 | 198,700 |
25 Apr 2024 | 2,619.00 | 2,631.00 | 2,531.00 | 2,545.00 | 2,545.00 | 114,300 |
24 Apr 2024 | 2,563.00 | 2,640.00 | 2,563.00 | 2,620.00 | 2,620.00 | 87,800 |
23 Apr 2024 | 2,587.00 | 2,610.00 | 2,540.00 | 2,554.00 | 2,554.00 | 95,500 |
22 Apr 2024 | 2,550.00 | 2,611.00 | 2,518.00 | 2,587.00 | 2,587.00 | 122,400 |
19 Apr 2024 | 2,582.00 | 2,623.00 | 2,535.00 | 2,562.00 | 2,562.00 | 155,700 |
18 Apr 2024 | 2,522.00 | 2,555.00 | 2,511.00 | 2,543.00 | 2,543.00 | 89,100 |
17 Apr 2024 | 2,580.00 | 2,580.00 | 2,440.00 | 2,505.00 | 2,505.00 | 185,500 |
16 Apr 2024 | 2,666.00 | 2,688.00 | 2,582.00 | 2,589.00 | 2,589.00 | 133,400 |
15 Apr 2024 | 2,701.00 | 2,757.00 | 2,671.00 | 2,691.00 | 2,691.00 | 161,100 |
12 Apr 2024 | 3,100.00 | 3,100.00 | 2,738.00 | 2,738.00 | 2,738.00 | 497,500 |
11 Apr 2024 | 2,827.00 | 2,861.00 | 2,772.00 | 2,826.00 | 2,826.00 | 213,200 |
10 Apr 2024 | 2,874.00 | 2,889.00 | 2,838.00 | 2,861.00 | 2,861.00 | 70,100 |
09 Apr 2024 | 2,823.00 | 2,861.00 | 2,818.00 | 2,848.00 | 2,848.00 | 84,200 |
08 Apr 2024 | 2,804.00 | 2,835.00 | 2,794.00 | 2,826.00 | 2,826.00 | 65,100 |
05 Apr 2024 | 2,731.00 | 2,795.00 | 2,692.00 | 2,781.00 | 2,781.00 | 104,900 |
04 Apr 2024 | 2,841.00 | 2,842.00 | 2,738.00 | 2,750.00 | 2,750.00 | 137,300 |
03 Apr 2024 | 2,889.00 | 2,906.00 | 2,793.00 | 2,825.00 | 2,825.00 | 116,700 |
02 Apr 2024 | 2,995.00 | 3,005.00 | 2,953.00 | 2,989.00 | 2,989.00 | 51,000 |
01 Apr 2024 | 3,060.00 | 3,060.00 | 2,964.00 | 2,978.00 | 2,978.00 | 56,300 |
29 Mar 2024 | 3,040.00 | 3,070.00 | 3,005.00 | 3,055.00 | 3,055.00 | 19,900 |
28 Mar 2024 | 3,085.00 | 3,085.00 | 3,005.00 | 3,035.00 | 3,035.00 | 51,500 |
27 Mar 2024 | 3,060.00 | 3,110.00 | 3,040.00 | 3,085.00 | 3,085.00 | 81,600 |
26 Mar 2024 | 3,050.00 | 3,085.00 | 3,030.00 | 3,040.00 | 3,040.00 | 46,000 |
25 Mar 2024 | 3,115.00 | 3,145.00 | 3,040.00 | 3,050.00 | 3,050.00 | 64,200 |
22 Mar 2024 | 3,095.00 | 3,105.00 | 3,050.00 | 3,105.00 | 3,105.00 | 63,100 |
21 Mar 2024 | 3,135.00 | 3,165.00 | 3,075.00 | 3,100.00 | 3,100.00 | 82,600 |
19 Mar 2024 | 3,130.00 | 3,130.00 | 3,060.00 | 3,110.00 | 3,110.00 | 43,300 |
18 Mar 2024 | 3,080.00 | 3,130.00 | 3,060.00 | 3,105.00 | 3,105.00 | 81,800 |
15 Mar 2024 | 3,010.00 | 3,070.00 | 2,996.00 | 3,060.00 | 3,060.00 | 64,100 |
14 Mar 2024 | 3,075.00 | 3,080.00 | 2,973.00 | 3,025.00 | 3,025.00 | 58,900 |
13 Mar 2024 | 3,080.00 | 3,110.00 | 3,030.00 | 3,075.00 | 3,075.00 | 63,700 |
12 Mar 2024 | 2,986.00 | 3,055.00 | 2,955.00 | 3,055.00 | 3,055.00 | 67,500 |
11 Mar 2024 | 2,963.00 | 3,030.00 | 2,955.00 | 3,030.00 | 3,030.00 | 79,100 |
08 Mar 2024 | 3,005.00 | 3,115.00 | 2,980.00 | 3,040.00 | 3,040.00 | 99,400 |
07 Mar 2024 | 2,984.00 | 3,050.00 | 2,979.00 | 3,005.00 | 3,005.00 | 104,100 |
06 Mar 2024 | 2,964.00 | 2,986.00 | 2,945.00 | 2,950.00 | 2,950.00 | 55,700 |
05 Mar 2024 | 2,937.00 | 2,966.00 | 2,911.00 | 2,965.00 | 2,965.00 | 104,000 |
04 Mar 2024 | 2,989.00 | 2,989.00 | 2,935.00 | 2,950.00 | 2,950.00 | 107,300 |
01 Mar 2024 | 3,060.00 | 3,095.00 | 3,015.00 | 3,025.00 | 3,025.00 | 122,400 |
29 Feb 2024 | 2,934.00 | 2,989.00 | 2,910.00 | 2,989.00 | 2,989.00 | 109,000 |
28 Feb 2024 | 2,939.00 | 2,980.00 | 2,905.00 | 2,951.00 | 2,951.00 | 127,400 |
28 Feb 2024 | 42.2 Dividend | |||||
27 Feb 2024 | 2,970.00 | 2,988.00 | 2,951.00 | 2,981.00 | 2,938.80 | 126,600 |
26 Feb 2024 | 2,947.00 | 2,988.00 | 2,940.00 | 2,955.00 | 2,913.17 | 93,500 |
22 Feb 2024 | 2,987.00 | 2,987.00 | 2,903.00 | 2,947.00 | 2,905.28 | 76,500 |
21 Feb 2024 | 3,000.00 | 3,000.00 | 2,921.00 | 2,934.00 | 2,892.47 | 101,400 |
20 Feb 2024 | 3,055.00 | 3,070.00 | 3,000.00 | 3,020.00 | 2,977.25 | 51,400 |
19 Feb 2024 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 2,987.11 | 8,100 |
16 Feb 2024 | 2,950.00 | 2,973.00 | 2,923.00 | 2,950.00 | 2,908.24 | 109,200 |
15 Feb 2024 | 3,000.00 | 3,020.00 | 2,920.00 | 2,947.00 | 2,905.28 | 114,900 |
14 Feb 2024 | 2,965.00 | 2,997.00 | 2,921.00 | 2,991.00 | 2,948.66 | 133,000 |
13 Feb 2024 | 2,979.00 | 3,015.00 | 2,974.00 | 2,993.00 | 2,950.63 | 125,000 |
09 Feb 2024 | 2,916.00 | 2,950.00 | 2,907.00 | 2,918.00 | 2,876.69 | 82,400 |
08 Feb 2024 | 2,862.00 | 2,918.00 | 2,853.00 | 2,909.00 | 2,867.82 | 102,600 |
07 Feb 2024 | 2,840.00 | 2,889.00 | 2,836.00 | 2,852.00 | 2,811.63 | 55,000 |
06 Feb 2024 | 2,854.00 | 2,891.00 | 2,835.00 | 2,875.00 | 2,834.30 | 92,400 |
05 Feb 2024 | 2,896.00 | 2,896.00 | 2,831.00 | 2,847.00 | 2,806.70 | 94,000 |
02 Feb 2024 | 2,918.00 | 2,958.00 | 2,887.00 | 2,900.00 | 2,858.95 | 137,100 |
01 Feb 2024 | 2,796.00 | 2,852.00 | 2,796.00 | 2,833.00 | 2,792.90 | 88,800 |
31 Jan 2024 | 2,813.00 | 2,836.00 | 2,805.00 | 2,827.00 | 2,786.98 | 99,600 |
30 Jan 2024 | 2,822.00 | 2,840.00 | 2,801.00 | 2,813.00 | 2,773.18 | 71,500 |
29 Jan 2024 | 2,822.00 | 2,828.00 | 2,788.00 | 2,822.00 | 2,782.05 | 91,100 |
26 Jan 2024 | 2,814.00 | 2,853.00 | 2,794.00 | 2,825.00 | 2,785.01 | 132,100 |
25 Jan 2024 | 2,803.00 | 2,831.00 | 2,777.00 | 2,831.00 | 2,790.92 | 133,500 |
24 Jan 2024 | 2,801.00 | 2,845.00 | 2,752.00 | 2,760.00 | 2,720.93 | 161,000 |
23 Jan 2024 | 2,831.00 | 2,878.00 | 2,809.00 | 2,822.00 | 2,782.05 | 183,800 |
22 Jan 2024 | 2,711.00 | 2,793.00 | 2,711.00 | 2,781.00 | 2,741.63 | 156,600 |
19 Jan 2024 | 2,634.00 | 2,665.00 | 2,633.00 | 2,661.00 | 2,623.33 | 112,500 |
18 Jan 2024 | 2,650.00 | 2,669.00 | 2,615.00 | 2,634.00 | 2,596.71 | 128,200 |
17 Jan 2024 | 2,664.00 | 2,712.00 | 2,628.00 | 2,669.00 | 2,631.22 | 180,400 |
16 Jan 2024 | 2,815.00 | 2,815.00 | 2,653.00 | 2,661.00 | 2,623.33 | 390,000 |
15 Jan 2024 | 2,815.00 | 2,815.00 | 2,656.00 | 2,675.00 | 2,637.13 | 169,400 |
12 Jan 2024 | 2,885.00 | 2,890.00 | 2,771.00 | 2,815.00 | 2,775.15 | 291,400 |
11 Jan 2024 | 3,000.00 | 3,000.00 | 2,884.00 | 2,884.00 | 2,843.17 | 174,200 |
10 Jan 2024 | 2,910.00 | 2,975.00 | 2,880.00 | 2,951.00 | 2,909.22 | 117,200 |
09 Jan 2024 | 2,960.00 | 2,986.00 | 2,906.00 | 2,924.00 | 2,882.61 | 115,300 |
05 Jan 2024 | 2,934.00 | 2,944.00 | 2,900.00 | 2,900.00 | 2,858.95 | 88,400 |
04 Jan 2024 | 3,030.00 | 3,030.00 | 2,904.00 | 2,927.00 | 2,885.56 | 136,600 |
29 Dec 2023 | 3,030.00 | 3,095.00 | 3,030.00 | 3,075.00 | 3,031.47 | 53,800 |
28 Dec 2023 | 3,070.00 | 3,070.00 | 3,010.00 | 3,045.00 | 3,001.89 | 45,600 |
27 Dec 2023 | 3,090.00 | 3,130.00 | 3,075.00 | 3,090.00 | 3,046.26 | 45,600 |
26 Dec 2023 | 3,050.00 | 3,110.00 | 3,005.00 | 3,045.00 | 3,001.89 | 63,300 |
25 Dec 2023 | 3,060.00 | 3,070.00 | 3,005.00 | 3,010.00 | 2,967.39 | 51,100 |
22 Dec 2023 | 2,940.00 | 3,045.00 | 2,940.00 | 3,035.00 | 2,992.04 | 61,900 |
21 Dec 2023 | 2,965.00 | 2,980.00 | 2,940.00 | 2,943.00 | 2,901.34 | 56,700 |
20 Dec 2023 | 3,040.00 | 3,040.00 | 2,999.00 | 3,015.00 | 2,972.32 | 66,900 |
19 Dec 2023 | 3,000.00 | 3,065.00 | 2,981.00 | 3,045.00 | 3,001.89 | 69,800 |
18 Dec 2023 | 2,871.00 | 2,945.00 | 2,859.00 | 2,940.00 | 2,898.38 | 83,100 |
15 Dec 2023 | 2,980.00 | 2,995.00 | 2,906.00 | 2,921.00 | 2,879.65 | 107,200 |
14 Dec 2023 | 3,045.00 | 3,090.00 | 2,980.00 | 2,996.00 | 2,953.59 | 81,800 |
13 Dec 2023 | 3,030.00 | 3,075.00 | 2,997.00 | 3,055.00 | 3,011.75 | 92,000 |
12 Dec 2023 | 3,115.00 | 3,120.00 | 2,981.00 | 3,015.00 | 2,972.32 | 78,700 |
11 Dec 2023 | 3,020.00 | 3,110.00 | 3,015.00 | 3,095.00 | 3,051.19 | 107,200 |
08 Dec 2023 | 3,015.00 | 3,040.00 | 2,961.00 | 3,015.00 | 2,972.32 | 160,900 |
07 Dec 2023 | 3,155.00 | 3,160.00 | 3,085.00 | 3,085.00 | 3,041.33 | 72,700 |
06 Dec 2023 | 3,085.00 | 3,165.00 | 3,080.00 | 3,155.00 | 3,110.34 | 125,500 |
05 Dec 2023 | 3,160.00 | 3,220.00 | 3,070.00 | 3,115.00 | 3,070.90 | 179,600 |
04 Dec 2023 | 3,245.00 | 3,265.00 | 3,140.00 | 3,260.00 | 3,213.85 | 123,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |