Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 2,486.00 | 2,490.00 | 2,421.00 | 2,425.00 | 2,425.00 | 74,700 |
10 May 2024 | 2,524.00 | 2,524.00 | 2,481.00 | 2,492.00 | 2,492.00 | 130,100 |
09 May 2024 | 2,501.00 | 2,516.00 | 2,489.00 | 2,507.00 | 2,507.00 | 165,300 |
08 May 2024 | 2,499.00 | 2,519.00 | 2,482.00 | 2,509.00 | 2,509.00 | 162,500 |
07 May 2024 | 2,454.00 | 2,511.00 | 2,449.00 | 2,509.00 | 2,509.00 | 132,900 |
02 May 2024 | 2,475.00 | 2,519.00 | 2,452.00 | 2,471.00 | 2,471.00 | 148,700 |
01 May 2024 | 2,460.00 | 2,466.00 | 2,413.00 | 2,458.00 | 2,458.00 | 196,800 |
30 Apr 2024 | 2,545.00 | 2,546.00 | 2,440.00 | 2,461.00 | 2,461.00 | 255,500 |
26 Apr 2024 | 2,490.00 | 2,522.00 | 2,489.00 | 2,509.00 | 2,509.00 | 202,100 |
25 Apr 2024 | 2,495.00 | 2,525.00 | 2,484.00 | 2,508.00 | 2,508.00 | 188,200 |
24 Apr 2024 | 2,463.00 | 2,510.00 | 2,463.00 | 2,500.00 | 2,500.00 | 234,200 |
23 Apr 2024 | 2,456.00 | 2,472.00 | 2,404.00 | 2,459.00 | 2,459.00 | 202,400 |
22 Apr 2024 | 2,378.00 | 2,472.00 | 2,376.00 | 2,441.00 | 2,441.00 | 311,600 |
19 Apr 2024 | 2,400.00 | 2,400.00 | 2,335.00 | 2,359.00 | 2,359.00 | 275,100 |
18 Apr 2024 | 2,395.00 | 2,450.00 | 2,381.00 | 2,431.00 | 2,431.00 | 267,300 |
17 Apr 2024 | 2,322.00 | 2,405.00 | 2,322.00 | 2,395.00 | 2,395.00 | 255,200 |
16 Apr 2024 | 2,275.00 | 2,337.00 | 2,266.00 | 2,318.00 | 2,318.00 | 231,000 |
15 Apr 2024 | 2,298.00 | 2,312.00 | 2,270.00 | 2,294.00 | 2,294.00 | 192,100 |
12 Apr 2024 | 2,363.00 | 2,375.00 | 2,305.00 | 2,327.00 | 2,327.00 | 293,900 |
11 Apr 2024 | 2,340.00 | 2,361.00 | 2,322.00 | 2,346.00 | 2,346.00 | 174,300 |
10 Apr 2024 | 2,406.00 | 2,449.00 | 2,362.00 | 2,370.00 | 2,370.00 | 195,200 |
09 Apr 2024 | 2,447.00 | 2,454.00 | 2,411.00 | 2,411.00 | 2,411.00 | 188,400 |
08 Apr 2024 | 2,486.00 | 2,505.00 | 2,417.00 | 2,450.00 | 2,450.00 | 172,800 |
05 Apr 2024 | 2,429.00 | 2,497.00 | 2,421.00 | 2,486.00 | 2,486.00 | 252,000 |
04 Apr 2024 | 2,412.00 | 2,458.00 | 2,384.00 | 2,446.00 | 2,446.00 | 303,800 |
03 Apr 2024 | 2,377.00 | 2,425.00 | 2,365.00 | 2,411.00 | 2,411.00 | 197,100 |
02 Apr 2024 | 2,402.00 | 2,415.00 | 2,355.00 | 2,380.00 | 2,380.00 | 208,600 |
01 Apr 2024 | 2,412.00 | 2,422.00 | 2,367.00 | 2,402.00 | 2,402.00 | 144,000 |
29 Mar 2024 | 2,466.00 | 2,467.00 | 2,408.00 | 2,421.00 | 2,421.00 | 99,700 |
28 Mar 2024 | 2,465.00 | 2,504.00 | 2,465.00 | 2,466.00 | 2,466.00 | 153,800 |
28 Mar 2024 | 23 Dividend | |||||
27 Mar 2024 | 2,513.00 | 2,514.00 | 2,462.00 | 2,487.00 | 2,464.00 | 344,100 |
26 Mar 2024 | 2,470.00 | 2,516.00 | 2,456.00 | 2,509.00 | 2,485.80 | 242,500 |
25 Mar 2024 | 2,529.00 | 2,557.00 | 2,471.00 | 2,475.00 | 2,452.11 | 262,500 |
22 Mar 2024 | 2,521.00 | 2,553.00 | 2,491.00 | 2,541.00 | 2,517.50 | 224,300 |
21 Mar 2024 | 2,495.00 | 2,584.00 | 2,495.00 | 2,521.00 | 2,497.69 | 318,700 |
19 Mar 2024 | 2,400.00 | 2,484.00 | 2,399.00 | 2,471.00 | 2,448.15 | 210,300 |
18 Mar 2024 | 2,452.00 | 2,473.00 | 2,434.00 | 2,447.00 | 2,424.37 | 202,400 |
15 Mar 2024 | 2,419.00 | 2,433.00 | 2,377.00 | 2,425.00 | 2,402.57 | 248,100 |
14 Mar 2024 | 2,462.00 | 2,497.00 | 2,412.00 | 2,425.00 | 2,402.57 | 334,700 |
13 Mar 2024 | 2,400.00 | 2,439.00 | 2,372.00 | 2,430.00 | 2,407.53 | 216,100 |
12 Mar 2024 | 2,359.00 | 2,420.00 | 2,337.00 | 2,419.00 | 2,396.63 | 302,400 |
11 Mar 2024 | 2,340.00 | 2,367.00 | 2,319.00 | 2,357.00 | 2,335.20 | 249,400 |
08 Mar 2024 | 2,367.00 | 2,376.00 | 2,343.00 | 2,358.00 | 2,336.19 | 294,400 |
07 Mar 2024 | 2,397.00 | 2,427.00 | 2,389.00 | 2,400.00 | 2,377.80 | 248,500 |
06 Mar 2024 | 2,316.00 | 2,386.00 | 2,310.00 | 2,384.00 | 2,361.95 | 279,600 |
05 Mar 2024 | 2,387.00 | 2,401.00 | 2,340.00 | 2,340.00 | 2,318.36 | 367,700 |
04 Mar 2024 | 2,460.00 | 2,474.00 | 2,380.00 | 2,396.00 | 2,373.84 | 322,000 |
01 Mar 2024 | 2,420.00 | 2,453.00 | 2,386.00 | 2,450.00 | 2,427.34 | 409,600 |
29 Feb 2024 | 2,265.00 | 2,436.00 | 2,248.00 | 2,405.00 | 2,382.76 | 629,200 |
28 Feb 2024 | 2,207.00 | 2,303.00 | 2,196.00 | 2,273.00 | 2,251.98 | 326,000 |
27 Feb 2024 | 2,190.00 | 2,243.00 | 2,182.00 | 2,219.00 | 2,198.48 | 204,100 |
26 Feb 2024 | 2,191.00 | 2,221.00 | 2,162.00 | 2,187.00 | 2,166.77 | 207,900 |
22 Feb 2024 | 2,203.00 | 2,222.00 | 2,182.00 | 2,200.00 | 2,179.65 | 267,900 |
21 Feb 2024 | 2,253.00 | 2,254.00 | 2,185.00 | 2,225.00 | 2,204.42 | 290,300 |
20 Feb 2024 | 2,281.00 | 2,288.00 | 2,248.00 | 2,276.00 | 2,254.95 | 250,100 |
19 Feb 2024 | 2,264.00 | 2,295.00 | 2,214.00 | 2,275.00 | 2,253.96 | 307,400 |
16 Feb 2024 | 2,171.00 | 2,278.00 | 2,161.00 | 2,255.00 | 2,234.15 | 452,400 |
15 Feb 2024 | 2,124.00 | 2,156.00 | 2,081.00 | 2,128.00 | 2,108.32 | 285,500 |
14 Feb 2024 | 2,145.00 | 2,164.00 | 2,096.00 | 2,129.00 | 2,109.31 | 506,400 |
13 Feb 2024 | 2,180.00 | 2,204.00 | 2,089.00 | 2,157.00 | 2,137.05 | 754,300 |
09 Feb 2024 | 2,071.00 | 2,185.00 | 1,998.00 | 2,176.00 | 2,155.88 | 710,700 |
08 Feb 2024 | 2,222.00 | 2,262.00 | 2,196.00 | 2,221.00 | 2,200.46 | 536,800 |
07 Feb 2024 | 2,132.00 | 2,175.00 | 2,130.00 | 2,164.00 | 2,143.99 | 188,500 |
06 Feb 2024 | 2,191.00 | 2,195.00 | 2,132.00 | 2,132.00 | 2,112.28 | 219,900 |
05 Feb 2024 | 2,234.00 | 2,243.00 | 2,193.00 | 2,194.00 | 2,173.71 | 171,400 |
02 Feb 2024 | 2,216.00 | 2,231.00 | 2,200.00 | 2,218.00 | 2,197.49 | 150,600 |
01 Feb 2024 | 2,220.00 | 2,237.00 | 2,191.00 | 2,209.00 | 2,188.57 | 153,200 |
31 Jan 2024 | 2,218.00 | 2,244.00 | 2,205.00 | 2,242.00 | 2,221.27 | 142,200 |
30 Jan 2024 | 2,264.00 | 2,266.00 | 2,237.00 | 2,237.00 | 2,216.31 | 179,600 |
29 Jan 2024 | 2,223.00 | 2,261.00 | 2,214.00 | 2,252.00 | 2,231.17 | 166,100 |
26 Jan 2024 | 2,190.00 | 2,238.00 | 2,182.00 | 2,230.00 | 2,209.38 | 206,200 |
25 Jan 2024 | 2,230.00 | 2,247.00 | 2,185.00 | 2,215.00 | 2,194.52 | 264,200 |
24 Jan 2024 | 2,208.00 | 2,266.00 | 2,203.00 | 2,266.00 | 2,245.04 | 302,200 |
23 Jan 2024 | 2,203.00 | 2,240.00 | 2,190.00 | 2,210.00 | 2,189.56 | 246,900 |
22 Jan 2024 | 2,159.00 | 2,178.00 | 2,143.00 | 2,170.00 | 2,149.93 | 268,400 |
19 Jan 2024 | 2,098.00 | 2,137.00 | 2,091.00 | 2,127.00 | 2,107.33 | 237,900 |
18 Jan 2024 | 2,130.00 | 2,141.00 | 2,103.00 | 2,115.00 | 2,095.44 | 332,200 |
17 Jan 2024 | 2,228.00 | 2,231.00 | 2,139.00 | 2,152.00 | 2,132.10 | 482,900 |
16 Jan 2024 | 2,293.00 | 2,307.00 | 2,210.00 | 2,231.00 | 2,210.37 | 547,800 |
15 Jan 2024 | 2,293.00 | 2,307.00 | 2,272.00 | 2,274.00 | 2,252.97 | 50,100 |
12 Jan 2024 | 2,297.00 | 2,312.00 | 2,252.00 | 2,276.00 | 2,254.95 | 352,100 |
11 Jan 2024 | 2,313.00 | 2,318.00 | 2,277.00 | 2,297.00 | 2,275.76 | 216,500 |
10 Jan 2024 | 2,326.00 | 2,326.00 | 2,292.00 | 2,299.00 | 2,277.74 | 244,100 |
09 Jan 2024 | 2,323.00 | 2,339.00 | 2,305.00 | 2,329.00 | 2,307.46 | 327,600 |
05 Jan 2024 | 2,360.00 | 2,360.00 | 2,319.00 | 2,328.00 | 2,306.47 | 280,700 |
04 Jan 2024 | 2,341.00 | 2,367.00 | 2,315.00 | 2,354.00 | 2,332.23 | 232,100 |
29 Dec 2023 | 2,298.00 | 2,350.00 | 2,288.00 | 2,338.00 | 2,316.38 | 196,800 |
28 Dec 2023 | 2,330.00 | 2,334.00 | 2,306.00 | 2,318.00 | 2,296.56 | 133,800 |
27 Dec 2023 | 2,298.00 | 2,353.00 | 2,289.00 | 2,337.00 | 2,315.39 | 217,600 |
26 Dec 2023 | 2,263.00 | 2,324.00 | 2,259.00 | 2,301.00 | 2,279.72 | 230,700 |
25 Dec 2023 | 2,321.00 | 2,323.00 | 2,233.00 | 2,254.00 | 2,233.15 | 165,300 |
22 Dec 2023 | 2,315.00 | 2,352.00 | 2,296.00 | 2,330.00 | 2,308.45 | 225,600 |
21 Dec 2023 | 2,286.00 | 2,337.00 | 2,270.00 | 2,314.00 | 2,292.60 | 274,400 |
20 Dec 2023 | 2,350.00 | 2,371.00 | 2,316.00 | 2,325.00 | 2,303.50 | 319,700 |
19 Dec 2023 | 2,320.00 | 2,389.00 | 2,320.00 | 2,360.00 | 2,338.17 | 432,300 |
18 Dec 2023 | 2,282.00 | 2,329.00 | 2,269.00 | 2,319.00 | 2,297.55 | 232,800 |
15 Dec 2023 | 2,277.00 | 2,319.00 | 2,243.00 | 2,307.00 | 2,285.66 | 330,200 |
14 Dec 2023 | 2,241.00 | 2,294.00 | 2,236.00 | 2,277.00 | 2,255.94 | 358,200 |
13 Dec 2023 | 2,200.00 | 2,224.00 | 2,173.00 | 2,211.00 | 2,190.55 | 135,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |