Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 3,224.00 | 3,240.00 | 3,178.00 | 3,224.00 | 3,224.00 | 3,751,800 |
30 May 2024 | 3,215.00 | 3,249.00 | 3,143.00 | 3,228.00 | 3,228.00 | 4,525,800 |
29 May 2024 | 3,431.00 | 3,456.00 | 3,278.00 | 3,278.00 | 3,278.00 | 6,166,300 |
28 May 2024 | 3,378.00 | 3,420.00 | 3,339.00 | 3,416.00 | 3,416.00 | 6,224,300 |
27 May 2024 | 3,223.00 | 3,343.00 | 3,213.00 | 3,340.00 | 3,340.00 | 6,519,100 |
24 May 2024 | 3,054.00 | 3,209.00 | 3,021.00 | 3,205.00 | 3,205.00 | 5,137,200 |
23 May 2024 | 3,055.00 | 3,094.00 | 2,950.00 | 3,056.00 | 3,056.00 | 3,380,000 |
22 May 2024 | 3,058.00 | 3,078.00 | 3,009.00 | 3,015.00 | 3,015.00 | 3,231,000 |
21 May 2024 | 2,940.00 | 3,069.00 | 2,939.50 | 3,025.00 | 3,025.00 | 4,690,500 |
20 May 2024 | 2,885.00 | 2,979.00 | 2,879.50 | 2,910.00 | 2,910.00 | 4,426,700 |
17 May 2024 | 2,815.00 | 2,881.00 | 2,811.00 | 2,846.50 | 2,846.50 | 2,005,700 |
16 May 2024 | 2,805.00 | 2,861.00 | 2,711.00 | 2,858.50 | 2,858.50 | 4,199,300 |
15 May 2024 | 2,800.00 | 2,800.00 | 2,710.50 | 2,761.00 | 2,761.00 | 4,073,200 |
14 May 2024 | 2,701.00 | 2,866.00 | 2,627.50 | 2,831.00 | 2,831.00 | 7,114,600 |
13 May 2024 | 2,800.00 | 2,845.00 | 2,769.00 | 2,845.00 | 2,845.00 | 3,553,900 |
10 May 2024 | 2,756.50 | 2,887.00 | 2,732.00 | 2,832.00 | 2,832.00 | 4,646,100 |
09 May 2024 | 2,862.00 | 2,897.50 | 2,770.50 | 2,792.50 | 2,792.50 | 4,913,900 |
08 May 2024 | 2,839.00 | 2,878.50 | 2,792.50 | 2,871.50 | 2,871.50 | 4,419,300 |
07 May 2024 | 2,800.00 | 2,953.00 | 2,799.50 | 2,939.00 | 2,939.00 | 5,761,100 |
02 May 2024 | 2,707.00 | 2,781.00 | 2,677.00 | 2,779.50 | 2,779.50 | 2,929,700 |
01 May 2024 | 2,644.00 | 2,799.00 | 2,635.50 | 2,752.50 | 2,752.50 | 4,278,800 |
30 Apr 2024 | 2,725.00 | 2,786.00 | 2,690.00 | 2,728.00 | 2,728.00 | 4,074,400 |
26 Apr 2024 | 2,581.50 | 2,713.50 | 2,575.00 | 2,700.00 | 2,700.00 | 3,289,000 |
25 Apr 2024 | 2,654.00 | 2,693.00 | 2,616.00 | 2,631.50 | 2,631.50 | 3,075,400 |
24 Apr 2024 | 2,657.00 | 2,729.50 | 2,631.00 | 2,690.00 | 2,690.00 | 4,521,100 |
23 Apr 2024 | 2,650.00 | 2,678.00 | 2,582.50 | 2,607.00 | 2,607.00 | 3,281,800 |
22 Apr 2024 | 2,650.50 | 2,669.00 | 2,480.50 | 2,562.00 | 2,562.00 | 5,929,800 |
19 Apr 2024 | 2,646.00 | 2,649.00 | 2,511.50 | 2,590.00 | 2,590.00 | 6,094,400 |
18 Apr 2024 | 2,481.00 | 2,702.50 | 2,450.00 | 2,662.00 | 2,662.00 | 5,816,900 |
17 Apr 2024 | 2,655.00 | 2,705.50 | 2,595.50 | 2,613.00 | 2,613.00 | 5,590,000 |
16 Apr 2024 | 2,719.50 | 2,754.00 | 2,530.00 | 2,555.00 | 2,555.00 | 9,123,300 |
15 Apr 2024 | 2,755.00 | 2,813.50 | 2,658.50 | 2,789.50 | 2,789.50 | 6,746,400 |
12 Apr 2024 | 2,714.00 | 2,770.00 | 2,682.00 | 2,768.50 | 2,768.50 | 6,012,700 |
11 Apr 2024 | 2,577.50 | 2,710.50 | 2,573.00 | 2,666.50 | 2,666.50 | 7,824,100 |
10 Apr 2024 | 2,516.50 | 2,611.00 | 2,501.50 | 2,592.50 | 2,592.50 | 5,721,900 |
09 Apr 2024 | 2,447.00 | 2,550.00 | 2,447.00 | 2,533.00 | 2,533.00 | 5,928,800 |
08 Apr 2024 | 2,373.00 | 2,427.00 | 2,370.00 | 2,409.50 | 2,409.50 | 2,868,800 |
05 Apr 2024 | 2,279.00 | 2,349.00 | 2,260.00 | 2,342.00 | 2,342.00 | 2,492,900 |
04 Apr 2024 | 2,300.00 | 2,399.00 | 2,300.00 | 2,329.00 | 2,329.00 | 5,293,800 |
03 Apr 2024 | 2,223.50 | 2,270.00 | 2,219.00 | 2,238.50 | 2,238.50 | 1,942,200 |
02 Apr 2024 | 2,229.00 | 2,277.00 | 2,203.50 | 2,245.00 | 2,245.00 | 2,325,600 |
01 Apr 2024 | 2,284.00 | 2,289.00 | 2,162.50 | 2,179.50 | 2,179.50 | 3,090,500 |
29 Mar 2024 | 2,246.50 | 2,294.50 | 2,245.00 | 2,293.50 | 2,293.50 | 1,756,400 |
28 Mar 2024 | 2,152.50 | 2,247.50 | 2,140.50 | 2,230.00 | 2,230.00 | 3,281,700 |
28 Mar 2024 | 26.5 Dividend | |||||
27 Mar 2024 | 2,194.50 | 2,208.50 | 2,142.50 | 2,168.50 | 2,142.00 | 2,827,600 |
26 Mar 2024 | 2,158.00 | 2,228.00 | 2,135.00 | 2,211.50 | 2,184.47 | 2,298,100 |
25 Mar 2024 | 2,148.00 | 2,233.50 | 2,140.00 | 2,172.00 | 2,145.46 | 3,504,900 |
22 Mar 2024 | 2,113.50 | 2,162.00 | 2,099.00 | 2,148.00 | 2,121.75 | 2,549,700 |
21 Mar 2024 | 2,099.50 | 2,130.00 | 2,081.50 | 2,097.50 | 2,071.87 | 1,887,000 |
19 Mar 2024 | 2,005.50 | 2,057.00 | 2,002.00 | 2,054.50 | 2,029.39 | 2,136,700 |
18 Mar 2024 | 1,946.50 | 2,017.50 | 1,939.00 | 2,017.00 | 1,992.35 | 1,945,000 |
15 Mar 2024 | 1,904.00 | 1,967.00 | 1,897.00 | 1,935.50 | 1,911.85 | 2,139,100 |
14 Mar 2024 | 1,934.00 | 1,949.00 | 1,916.00 | 1,920.00 | 1,896.54 | 1,939,400 |
13 Mar 2024 | 1,930.00 | 1,934.00 | 1,864.00 | 1,902.00 | 1,878.76 | 2,142,400 |
12 Mar 2024 | 1,911.00 | 1,918.00 | 1,863.50 | 1,897.00 | 1,873.82 | 2,034,500 |
11 Mar 2024 | 1,925.00 | 1,929.50 | 1,876.00 | 1,898.00 | 1,874.81 | 2,190,900 |
08 Mar 2024 | 1,966.50 | 1,994.50 | 1,951.50 | 1,971.50 | 1,947.41 | 2,288,000 |
07 Mar 2024 | 2,009.00 | 2,022.50 | 1,962.00 | 1,966.00 | 1,941.97 | 2,695,500 |
06 Mar 2024 | 1,972.50 | 2,026.50 | 1,970.50 | 2,007.00 | 1,982.47 | 2,579,700 |
05 Mar 2024 | 1,908.00 | 1,997.00 | 1,879.50 | 1,967.50 | 1,943.46 | 3,775,200 |
04 Mar 2024 | 1,853.00 | 1,879.50 | 1,838.50 | 1,868.00 | 1,845.17 | 3,433,100 |
01 Mar 2024 | 1,799.00 | 1,880.50 | 1,791.50 | 1,852.50 | 1,829.86 | 3,151,500 |
29 Feb 2024 | 1,856.50 | 1,856.50 | 1,810.00 | 1,828.00 | 1,805.66 | 3,187,200 |
28 Feb 2024 | 1,890.50 | 1,911.00 | 1,842.50 | 1,876.50 | 1,853.57 | 3,959,300 |
27 Feb 2024 | 1,769.50 | 1,770.00 | 1,741.00 | 1,751.00 | 1,729.60 | 1,971,600 |
26 Feb 2024 | 1,800.00 | 1,816.00 | 1,759.00 | 1,759.00 | 1,737.50 | 1,863,400 |
22 Feb 2024 | 1,768.00 | 1,804.50 | 1,760.50 | 1,792.00 | 1,770.10 | 2,201,600 |
21 Feb 2024 | 1,757.00 | 1,786.00 | 1,747.00 | 1,755.50 | 1,734.05 | 2,271,000 |
20 Feb 2024 | 1,750.00 | 1,764.50 | 1,736.00 | 1,745.00 | 1,723.68 | 2,697,900 |
19 Feb 2024 | 1,766.00 | 1,791.50 | 1,741.50 | 1,759.50 | 1,738.00 | 2,817,800 |
16 Feb 2024 | 1,700.00 | 1,771.00 | 1,698.50 | 1,735.00 | 1,713.80 | 4,511,000 |
15 Feb 2024 | 1,691.00 | 1,699.50 | 1,632.00 | 1,696.00 | 1,675.27 | 3,893,800 |
14 Feb 2024 | 1,699.00 | 1,709.00 | 1,668.50 | 1,692.00 | 1,671.32 | 3,686,300 |
13 Feb 2024 | 1,561.00 | 1,725.00 | 1,561.00 | 1,707.00 | 1,686.14 | 11,687,600 |
09 Feb 2024 | 1,558.00 | 1,558.00 | 1,557.50 | 1,558.00 | 1,538.96 | 3,821,000 |
08 Feb 2024 | 1,260.00 | 1,269.00 | 1,242.00 | 1,258.00 | 1,242.63 | 2,947,400 |
07 Feb 2024 | 1,225.50 | 1,256.00 | 1,218.00 | 1,242.00 | 1,226.82 | 2,001,100 |
06 Feb 2024 | 1,234.00 | 1,241.50 | 1,210.50 | 1,232.00 | 1,216.94 | 1,926,700 |
05 Feb 2024 | 1,227.00 | 1,251.50 | 1,223.50 | 1,241.00 | 1,225.83 | 2,376,300 |
02 Feb 2024 | 1,213.00 | 1,215.00 | 1,203.00 | 1,206.50 | 1,191.76 | 1,147,900 |
01 Feb 2024 | 1,206.00 | 1,209.50 | 1,195.50 | 1,202.50 | 1,187.80 | 1,880,400 |
31 Jan 2024 | 1,190.00 | 1,226.00 | 1,183.00 | 1,223.50 | 1,208.55 | 3,043,100 |
30 Jan 2024 | 1,190.00 | 1,192.00 | 1,174.00 | 1,178.00 | 1,163.60 | 881,200 |
29 Jan 2024 | 1,164.00 | 1,188.50 | 1,163.00 | 1,177.50 | 1,163.11 | 1,538,900 |
26 Jan 2024 | 1,185.00 | 1,185.00 | 1,161.00 | 1,165.00 | 1,150.76 | 2,139,800 |
25 Jan 2024 | 1,191.00 | 1,204.50 | 1,186.50 | 1,195.00 | 1,180.40 | 1,321,600 |
24 Jan 2024 | 1,207.00 | 1,212.00 | 1,184.50 | 1,193.00 | 1,178.42 | 1,286,900 |
23 Jan 2024 | 1,195.00 | 1,222.50 | 1,192.50 | 1,197.00 | 1,182.37 | 1,786,500 |
22 Jan 2024 | 1,190.00 | 1,193.00 | 1,183.50 | 1,189.50 | 1,174.96 | 1,322,500 |
19 Jan 2024 | 1,186.00 | 1,194.50 | 1,172.00 | 1,180.50 | 1,166.07 | 1,151,500 |
18 Jan 2024 | 1,159.50 | 1,174.50 | 1,154.50 | 1,167.00 | 1,152.74 | 1,309,400 |
17 Jan 2024 | 1,172.00 | 1,202.00 | 1,164.50 | 1,164.50 | 1,150.27 | 2,568,800 |
16 Jan 2024 | 1,148.00 | 1,161.00 | 1,143.50 | 1,156.00 | 1,141.87 | 1,480,400 |
15 Jan 2024 | 1,140.00 | 1,148.00 | 1,138.00 | 1,144.00 | 1,130.02 | 225,100 |
12 Jan 2024 | 1,150.00 | 1,150.00 | 1,121.50 | 1,129.00 | 1,115.20 | 2,047,400 |
11 Jan 2024 | 1,131.50 | 1,142.50 | 1,128.50 | 1,137.00 | 1,123.11 | 1,810,200 |
10 Jan 2024 | 1,094.00 | 1,119.00 | 1,092.50 | 1,116.00 | 1,102.36 | 1,815,600 |
09 Jan 2024 | 1,115.50 | 1,119.50 | 1,091.00 | 1,101.50 | 1,088.04 | 2,079,800 |
05 Jan 2024 | 1,120.00 | 1,134.50 | 1,112.00 | 1,112.00 | 1,098.41 | 1,725,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |