Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,220.00 | 2,226.00 | 2,152.00 | 2,169.00 | 2,169.00 | 10,900 |
01 May 2024 | 2,220.00 | 2,248.00 | 2,192.00 | 2,220.00 | 2,220.00 | 18,800 |
30 Apr 2024 | 2,150.00 | 2,248.00 | 2,150.00 | 2,240.00 | 2,240.00 | 32,800 |
26 Apr 2024 | 2,135.00 | 2,148.00 | 2,121.00 | 2,147.00 | 2,147.00 | 8,900 |
25 Apr 2024 | 2,148.00 | 2,148.00 | 2,121.00 | 2,135.00 | 2,135.00 | 4,300 |
24 Apr 2024 | 2,118.00 | 2,146.00 | 2,118.00 | 2,140.00 | 2,140.00 | 10,300 |
23 Apr 2024 | 2,130.00 | 2,133.00 | 2,109.00 | 2,109.00 | 2,109.00 | 10,900 |
22 Apr 2024 | 2,079.00 | 2,115.00 | 2,060.00 | 2,115.00 | 2,115.00 | 9,900 |
19 Apr 2024 | 2,108.00 | 2,116.00 | 2,044.00 | 2,047.00 | 2,047.00 | 23,300 |
18 Apr 2024 | 2,088.00 | 2,118.00 | 2,088.00 | 2,118.00 | 2,118.00 | 3,800 |
17 Apr 2024 | 2,101.00 | 2,106.00 | 2,079.00 | 2,081.00 | 2,081.00 | 10,600 |
16 Apr 2024 | 2,108.00 | 2,125.00 | 2,079.00 | 2,118.00 | 2,118.00 | 18,400 |
15 Apr 2024 | 2,080.00 | 2,120.00 | 2,080.00 | 2,111.00 | 2,111.00 | 22,200 |
12 Apr 2024 | 2,102.00 | 2,126.00 | 2,081.00 | 2,088.00 | 2,088.00 | 20,700 |
11 Apr 2024 | 2,094.00 | 2,127.00 | 2,048.00 | 2,100.00 | 2,100.00 | 96,500 |
10 Apr 2024 | 2,040.00 | 2,069.00 | 2,033.00 | 2,064.00 | 2,064.00 | 20,900 |
09 Apr 2024 | 2,024.00 | 2,059.00 | 2,023.00 | 2,059.00 | 2,059.00 | 54,000 |
08 Apr 2024 | 2,093.00 | 2,093.00 | 2,054.00 | 2,062.00 | 2,062.00 | 16,300 |
05 Apr 2024 | 2,042.00 | 2,072.00 | 2,041.00 | 2,064.00 | 2,064.00 | 11,100 |
04 Apr 2024 | 2,050.00 | 2,051.00 | 2,035.00 | 2,044.00 | 2,044.00 | 11,000 |
03 Apr 2024 | 2,040.00 | 2,058.00 | 2,030.00 | 2,045.00 | 2,045.00 | 9,200 |
02 Apr 2024 | 2,081.00 | 2,081.00 | 2,030.00 | 2,044.00 | 2,044.00 | 28,500 |
01 Apr 2024 | 2,100.00 | 2,105.00 | 2,072.00 | 2,073.00 | 2,073.00 | 7,500 |
29 Mar 2024 | 2,085.00 | 2,099.00 | 2,085.00 | 2,098.00 | 2,098.00 | 8,400 |
28 Mar 2024 | 2,127.00 | 2,127.00 | 2,072.00 | 2,072.00 | 2,072.00 | 62,800 |
28 Mar 2024 | 35 Dividend | |||||
27 Mar 2024 | 2,130.00 | 2,137.00 | 2,124.00 | 2,130.00 | 2,095.00 | 128,300 |
26 Mar 2024 | 2,130.00 | 2,137.00 | 2,128.00 | 2,132.00 | 2,096.97 | 18,600 |
25 Mar 2024 | 2,163.00 | 2,163.00 | 2,124.00 | 2,129.00 | 2,094.02 | 29,600 |
22 Mar 2024 | 2,173.00 | 2,178.00 | 2,153.00 | 2,166.00 | 2,130.41 | 13,700 |
21 Mar 2024 | 2,170.00 | 2,176.00 | 2,165.00 | 2,170.00 | 2,134.34 | 20,200 |
19 Mar 2024 | 2,135.00 | 2,149.00 | 2,123.00 | 2,149.00 | 2,113.69 | 19,700 |
18 Mar 2024 | 2,123.00 | 2,158.00 | 2,123.00 | 2,143.00 | 2,107.79 | 17,600 |
15 Mar 2024 | 2,092.00 | 2,130.00 | 2,090.00 | 2,115.00 | 2,080.25 | 13,600 |
14 Mar 2024 | 2,091.00 | 2,100.00 | 2,088.00 | 2,099.00 | 2,064.51 | 9,200 |
13 Mar 2024 | 2,100.00 | 2,114.00 | 2,084.00 | 2,100.00 | 2,065.49 | 11,000 |
12 Mar 2024 | 2,086.00 | 2,104.00 | 2,076.00 | 2,104.00 | 2,069.43 | 10,800 |
11 Mar 2024 | 2,084.00 | 2,105.00 | 2,068.00 | 2,086.00 | 2,051.72 | 15,700 |
08 Mar 2024 | 2,072.00 | 2,108.00 | 2,072.00 | 2,100.00 | 2,065.49 | 24,800 |
07 Mar 2024 | 2,084.00 | 2,094.00 | 2,072.00 | 2,080.00 | 2,045.82 | 21,500 |
06 Mar 2024 | 2,086.00 | 2,095.00 | 2,084.00 | 2,087.00 | 2,052.71 | 21,900 |
05 Mar 2024 | 2,050.00 | 2,100.00 | 2,038.00 | 2,085.00 | 2,050.74 | 23,400 |
04 Mar 2024 | 2,072.00 | 2,091.00 | 2,035.00 | 2,036.00 | 2,002.54 | 51,600 |
01 Mar 2024 | 2,094.00 | 2,105.00 | 2,086.00 | 2,095.00 | 2,060.58 | 21,000 |
29 Feb 2024 | 2,082.00 | 2,101.00 | 2,082.00 | 2,084.00 | 2,049.76 | 25,200 |
28 Feb 2024 | 2,069.00 | 2,110.00 | 2,069.00 | 2,102.00 | 2,067.46 | 33,400 |
27 Feb 2024 | 2,081.00 | 2,103.00 | 2,075.00 | 2,086.00 | 2,051.72 | 26,600 |
26 Feb 2024 | 2,097.00 | 2,108.00 | 2,094.00 | 2,094.00 | 2,059.59 | 15,200 |
22 Feb 2024 | 2,088.00 | 2,113.00 | 2,085.00 | 2,105.00 | 2,070.41 | 7,500 |
21 Feb 2024 | 2,095.00 | 2,095.00 | 2,076.00 | 2,089.00 | 2,054.67 | 9,900 |
20 Feb 2024 | 2,107.00 | 2,112.00 | 2,095.00 | 2,096.00 | 2,061.56 | 10,700 |
19 Feb 2024 | 2,076.00 | 2,119.00 | 2,076.00 | 2,119.00 | 2,084.18 | 16,600 |
16 Feb 2024 | 2,100.00 | 2,103.00 | 2,067.00 | 2,086.00 | 2,051.72 | 31,100 |
15 Feb 2024 | 2,120.00 | 2,120.00 | 2,087.00 | 2,088.00 | 2,053.69 | 13,000 |
14 Feb 2024 | 2,140.00 | 2,149.00 | 2,121.00 | 2,125.00 | 2,090.08 | 10,300 |
13 Feb 2024 | 2,150.00 | 2,159.00 | 2,127.00 | 2,159.00 | 2,123.52 | 13,400 |
09 Feb 2024 | 2,125.00 | 2,174.00 | 2,125.00 | 2,133.00 | 2,097.95 | 10,700 |
08 Feb 2024 | 2,158.00 | 2,159.00 | 2,130.00 | 2,130.00 | 2,095.00 | 9,600 |
07 Feb 2024 | 2,174.00 | 2,181.00 | 2,160.00 | 2,175.00 | 2,139.26 | 8,600 |
06 Feb 2024 | 2,188.00 | 2,192.00 | 2,160.00 | 2,179.00 | 2,143.19 | 13,400 |
05 Feb 2024 | 2,146.00 | 2,172.00 | 2,145.00 | 2,172.00 | 2,136.31 | 10,900 |
02 Feb 2024 | 2,118.00 | 2,211.00 | 2,108.00 | 2,135.00 | 2,099.92 | 36,700 |
01 Feb 2024 | 2,141.00 | 2,150.00 | 2,099.00 | 2,118.00 | 2,083.20 | 35,200 |
31 Jan 2024 | 2,146.00 | 2,211.00 | 2,103.00 | 2,133.00 | 2,097.95 | 27,300 |
30 Jan 2024 | 2,160.00 | 2,161.00 | 2,122.00 | 2,133.00 | 2,097.95 | 10,400 |
29 Jan 2024 | 2,160.00 | 2,189.00 | 2,148.00 | 2,160.00 | 2,124.51 | 5,800 |
26 Jan 2024 | 2,183.00 | 2,184.00 | 2,146.00 | 2,160.00 | 2,124.51 | 8,700 |
25 Jan 2024 | 2,180.00 | 2,185.00 | 2,150.00 | 2,170.00 | 2,134.34 | 12,600 |
24 Jan 2024 | 2,182.00 | 2,184.00 | 2,160.00 | 2,160.00 | 2,124.51 | 6,500 |
23 Jan 2024 | 2,199.00 | 2,220.00 | 2,180.00 | 2,189.00 | 2,153.03 | 10,500 |
22 Jan 2024 | 2,200.00 | 2,214.00 | 2,181.00 | 2,190.00 | 2,154.01 | 9,300 |
19 Jan 2024 | 2,210.00 | 2,258.00 | 2,192.00 | 2,202.00 | 2,165.82 | 12,200 |
18 Jan 2024 | 2,241.00 | 2,260.00 | 2,207.00 | 2,209.00 | 2,172.70 | 4,100 |
17 Jan 2024 | 2,266.00 | 2,281.00 | 2,241.00 | 2,242.00 | 2,205.16 | 4,800 |
16 Jan 2024 | 2,303.00 | 2,305.00 | 2,261.00 | 2,261.00 | 2,223.85 | 4,600 |
15 Jan 2024 | 2,303.00 | 2,305.00 | 2,296.00 | 2,305.00 | 2,267.12 | 1,100 |
12 Jan 2024 | 2,304.00 | 2,329.00 | 2,301.00 | 2,303.00 | 2,265.16 | 8,100 |
11 Jan 2024 | 2,300.00 | 2,330.00 | 2,300.00 | 2,325.00 | 2,286.80 | 9,200 |
10 Jan 2024 | 2,299.00 | 2,300.00 | 2,288.00 | 2,300.00 | 2,262.21 | 5,200 |
09 Jan 2024 | 2,300.00 | 2,300.00 | 2,285.00 | 2,300.00 | 2,262.21 | 5,700 |
05 Jan 2024 | 2,291.00 | 2,363.00 | 2,291.00 | 2,315.00 | 2,276.96 | 13,400 |
04 Jan 2024 | 2,270.00 | 2,300.00 | 2,229.00 | 2,291.00 | 2,253.35 | 7,600 |
29 Dec 2023 | 2,289.00 | 2,289.00 | 2,270.00 | 2,286.00 | 2,248.44 | 4,500 |
28 Dec 2023 | 2,245.00 | 2,296.00 | 2,245.00 | 2,296.00 | 2,258.27 | 4,300 |
27 Dec 2023 | 2,262.00 | 2,269.00 | 2,233.00 | 2,269.00 | 2,231.72 | 4,600 |
26 Dec 2023 | 2,282.00 | 2,300.00 | 2,251.00 | 2,262.00 | 2,224.83 | 5,000 |
25 Dec 2023 | 2,309.00 | 2,323.00 | 2,271.00 | 2,296.00 | 2,258.27 | 7,200 |
22 Dec 2023 | 2,308.00 | 2,325.00 | 2,285.00 | 2,302.00 | 2,264.17 | 7,200 |
21 Dec 2023 | 2,309.00 | 2,323.00 | 2,276.00 | 2,294.00 | 2,256.31 | 13,000 |
20 Dec 2023 | 2,252.00 | 2,318.00 | 2,252.00 | 2,310.00 | 2,272.04 | 15,900 |
19 Dec 2023 | 2,185.00 | 2,244.00 | 2,166.00 | 2,244.00 | 2,207.13 | 12,900 |
18 Dec 2023 | 2,180.00 | 2,184.00 | 2,149.00 | 2,184.00 | 2,148.11 | 8,000 |
15 Dec 2023 | 2,176.00 | 2,200.00 | 2,139.00 | 2,172.00 | 2,136.31 | 26,000 |
14 Dec 2023 | 2,152.00 | 2,230.00 | 2,145.00 | 2,179.00 | 2,143.19 | 22,900 |
13 Dec 2023 | 2,125.00 | 2,179.00 | 2,124.00 | 2,141.00 | 2,105.82 | 10,600 |
12 Dec 2023 | 2,130.00 | 2,164.00 | 2,130.00 | 2,146.00 | 2,110.74 | 7,200 |
11 Dec 2023 | 2,113.00 | 2,140.00 | 2,095.00 | 2,140.00 | 2,104.84 | 6,300 |
08 Dec 2023 | 2,090.00 | 2,114.00 | 2,087.00 | 2,104.00 | 2,069.43 | 10,500 |
07 Dec 2023 | 2,115.00 | 2,115.00 | 2,095.00 | 2,095.00 | 2,060.58 | 6,500 |
06 Dec 2023 | 2,110.00 | 2,121.00 | 2,101.00 | 2,112.00 | 2,077.30 | 7,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |