Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2,660.00 | 2,681.50 | 2,646.50 | 2,646.50 | 2,646.50 | 89,300 |
20 May 2024 | 2,657.50 | 2,688.00 | 2,652.00 | 2,664.50 | 2,664.50 | 77,900 |
17 May 2024 | 2,627.00 | 2,697.00 | 2,605.50 | 2,663.50 | 2,663.50 | 172,100 |
16 May 2024 | 2,622.50 | 2,640.50 | 2,598.00 | 2,611.50 | 2,611.50 | 197,200 |
15 May 2024 | 2,688.50 | 2,706.00 | 2,611.50 | 2,624.00 | 2,624.00 | 272,900 |
14 May 2024 | 2,620.00 | 2,639.50 | 2,596.00 | 2,638.50 | 2,638.50 | 169,300 |
13 May 2024 | 2,646.00 | 2,668.00 | 2,625.00 | 2,643.00 | 2,643.00 | 129,200 |
10 May 2024 | 2,641.50 | 2,668.00 | 2,616.50 | 2,654.50 | 2,654.50 | 175,500 |
09 May 2024 | 2,663.50 | 2,670.00 | 2,601.00 | 2,607.50 | 2,607.50 | 180,200 |
08 May 2024 | 2,616.50 | 2,672.00 | 2,616.50 | 2,631.50 | 2,631.50 | 241,000 |
07 May 2024 | 2,603.00 | 2,632.00 | 2,581.00 | 2,632.00 | 2,632.00 | 151,300 |
02 May 2024 | 2,620.00 | 2,655.00 | 2,586.00 | 2,601.00 | 2,601.00 | 313,700 |
01 May 2024 | 2,640.00 | 2,676.00 | 2,585.50 | 2,600.00 | 2,600.00 | 641,000 |
30 Apr 2024 | 2,490.00 | 2,557.50 | 2,465.00 | 2,540.00 | 2,540.00 | 397,800 |
26 Apr 2024 | 2,539.00 | 2,580.00 | 2,500.00 | 2,516.00 | 2,516.00 | 255,300 |
25 Apr 2024 | 2,612.00 | 2,612.00 | 2,577.00 | 2,577.50 | 2,577.50 | 142,500 |
24 Apr 2024 | 2,611.00 | 2,613.00 | 2,582.50 | 2,600.00 | 2,600.00 | 252,800 |
23 Apr 2024 | 2,662.50 | 2,665.00 | 2,627.50 | 2,652.50 | 2,652.50 | 140,200 |
22 Apr 2024 | 2,622.50 | 2,657.50 | 2,600.50 | 2,647.00 | 2,647.00 | 139,300 |
19 Apr 2024 | 2,697.50 | 2,697.50 | 2,572.00 | 2,573.50 | 2,573.50 | 213,000 |
18 Apr 2024 | 2,689.50 | 2,740.00 | 2,683.00 | 2,689.50 | 2,689.50 | 219,600 |
17 Apr 2024 | 2,730.00 | 2,731.00 | 2,648.00 | 2,653.50 | 2,653.50 | 151,200 |
16 Apr 2024 | 2,800.00 | 2,819.50 | 2,720.50 | 2,732.00 | 2,732.00 | 182,700 |
15 Apr 2024 | 2,805.50 | 2,819.50 | 2,771.00 | 2,813.00 | 2,813.00 | 151,800 |
12 Apr 2024 | 2,785.00 | 2,828.50 | 2,763.00 | 2,805.50 | 2,805.50 | 144,400 |
11 Apr 2024 | 2,737.00 | 2,829.50 | 2,717.50 | 2,785.00 | 2,785.00 | 213,800 |
10 Apr 2024 | 2,693.50 | 2,741.50 | 2,684.50 | 2,737.50 | 2,737.50 | 134,300 |
09 Apr 2024 | 2,698.00 | 2,709.00 | 2,675.00 | 2,689.00 | 2,689.00 | 95,500 |
08 Apr 2024 | 2,682.50 | 2,692.50 | 2,677.00 | 2,690.00 | 2,690.00 | 71,200 |
05 Apr 2024 | 2,680.00 | 2,720.00 | 2,663.50 | 2,703.00 | 2,703.00 | 139,700 |
04 Apr 2024 | 2,674.50 | 2,691.00 | 2,655.00 | 2,663.50 | 2,663.50 | 168,700 |
03 Apr 2024 | 2,700.50 | 2,702.50 | 2,652.50 | 2,675.00 | 2,675.00 | 193,500 |
02 Apr 2024 | 2,740.00 | 2,746.00 | 2,700.00 | 2,725.00 | 2,725.00 | 127,000 |
01 Apr 2024 | 2,762.00 | 2,806.50 | 2,757.00 | 2,770.50 | 2,770.50 | 123,100 |
29 Mar 2024 | 2,747.00 | 2,754.00 | 2,732.00 | 2,744.50 | 2,744.50 | 67,600 |
28 Mar 2024 | 2,760.00 | 2,796.50 | 2,728.00 | 2,742.50 | 2,742.50 | 134,100 |
28 Mar 2024 | 35.5 Dividend | |||||
27 Mar 2024 | 2,750.00 | 2,836.50 | 2,746.50 | 2,789.50 | 2,754.00 | 179,300 |
26 Mar 2024 | 2,736.00 | 2,736.00 | 2,691.50 | 2,722.00 | 2,687.36 | 112,200 |
25 Mar 2024 | 2,757.00 | 2,771.00 | 2,737.50 | 2,746.00 | 2,711.05 | 93,400 |
22 Mar 2024 | 2,755.00 | 2,785.00 | 2,751.00 | 2,758.50 | 2,723.39 | 113,500 |
21 Mar 2024 | 2,759.00 | 2,783.00 | 2,752.50 | 2,764.50 | 2,729.32 | 106,700 |
19 Mar 2024 | 2,730.00 | 2,765.00 | 2,728.00 | 2,758.50 | 2,723.39 | 116,400 |
18 Mar 2024 | 2,761.00 | 2,761.00 | 2,712.00 | 2,737.00 | 2,702.17 | 100,200 |
15 Mar 2024 | 2,702.00 | 2,747.50 | 2,701.00 | 2,734.00 | 2,699.21 | 193,100 |
14 Mar 2024 | 2,712.00 | 2,713.50 | 2,690.00 | 2,706.50 | 2,672.06 | 85,000 |
13 Mar 2024 | 2,747.00 | 2,748.50 | 2,676.50 | 2,695.00 | 2,660.70 | 115,200 |
12 Mar 2024 | 2,765.00 | 2,774.50 | 2,708.00 | 2,749.50 | 2,714.51 | 129,100 |
11 Mar 2024 | 2,690.50 | 2,763.00 | 2,690.50 | 2,763.00 | 2,727.84 | 178,800 |
08 Mar 2024 | 2,687.00 | 2,721.00 | 2,645.50 | 2,692.50 | 2,658.23 | 172,200 |
07 Mar 2024 | 2,679.50 | 2,724.50 | 2,651.00 | 2,704.50 | 2,670.08 | 153,100 |
06 Mar 2024 | 2,664.00 | 2,695.00 | 2,654.50 | 2,654.50 | 2,620.72 | 171,400 |
05 Mar 2024 | 2,722.50 | 2,733.00 | 2,684.00 | 2,684.00 | 2,649.84 | 138,600 |
04 Mar 2024 | 2,780.00 | 2,799.00 | 2,747.50 | 2,749.50 | 2,714.51 | 146,300 |
01 Mar 2024 | 2,733.00 | 2,778.50 | 2,729.00 | 2,765.50 | 2,730.31 | 172,200 |
29 Feb 2024 | 2,749.50 | 2,760.00 | 2,711.00 | 2,747.50 | 2,712.53 | 186,300 |
28 Feb 2024 | 2,730.50 | 2,762.00 | 2,730.50 | 2,750.50 | 2,715.50 | 175,200 |
27 Feb 2024 | 2,779.00 | 2,801.50 | 2,744.00 | 2,753.00 | 2,717.96 | 168,600 |
26 Feb 2024 | 2,800.00 | 2,859.00 | 2,779.00 | 2,779.00 | 2,743.63 | 386,500 |
22 Feb 2024 | 2,824.00 | 2,840.00 | 2,735.50 | 2,741.50 | 2,706.61 | 350,000 |
21 Feb 2024 | 2,835.50 | 2,848.00 | 2,800.50 | 2,839.50 | 2,803.36 | 175,800 |
20 Feb 2024 | 2,870.00 | 2,887.50 | 2,823.00 | 2,835.50 | 2,799.41 | 186,600 |
19 Feb 2024 | 2,811.50 | 2,870.00 | 2,797.00 | 2,870.00 | 2,833.48 | 343,500 |
16 Feb 2024 | 2,761.50 | 2,877.50 | 2,757.50 | 2,829.00 | 2,793.00 | 456,400 |
15 Feb 2024 | 2,856.00 | 2,868.50 | 2,711.00 | 2,744.50 | 2,709.57 | 505,800 |
14 Feb 2024 | 2,877.00 | 2,888.50 | 2,843.50 | 2,868.00 | 2,831.50 | 208,900 |
13 Feb 2024 | 2,904.50 | 2,932.00 | 2,870.50 | 2,889.00 | 2,852.23 | 187,500 |
09 Feb 2024 | 2,868.50 | 2,922.50 | 2,854.00 | 2,904.50 | 2,867.54 | 204,400 |
08 Feb 2024 | 2,948.00 | 2,948.00 | 2,836.50 | 2,868.50 | 2,831.99 | 282,800 |
07 Feb 2024 | 2,931.00 | 2,948.00 | 2,882.50 | 2,948.00 | 2,910.48 | 412,300 |
06 Feb 2024 | 2,911.00 | 2,984.00 | 2,894.00 | 2,937.00 | 2,899.62 | 317,800 |
05 Feb 2024 | 2,800.00 | 2,911.00 | 2,790.00 | 2,911.00 | 2,873.95 | 388,900 |
02 Feb 2024 | 2,776.00 | 2,843.50 | 2,774.00 | 2,794.50 | 2,758.94 | 373,100 |
01 Feb 2024 | 2,920.00 | 2,940.50 | 2,751.50 | 2,776.00 | 2,740.67 | 984,500 |
31 Jan 2024 | 2,838.00 | 2,870.00 | 2,833.50 | 2,870.00 | 2,833.48 | 146,600 |
30 Jan 2024 | 2,865.00 | 2,875.00 | 2,839.50 | 2,845.50 | 2,809.29 | 194,200 |
29 Jan 2024 | 2,870.00 | 2,870.00 | 2,837.00 | 2,846.50 | 2,810.27 | 131,800 |
26 Jan 2024 | 2,898.00 | 2,900.00 | 2,850.50 | 2,851.00 | 2,814.72 | 137,800 |
25 Jan 2024 | 2,854.00 | 2,879.00 | 2,848.00 | 2,875.50 | 2,838.91 | 118,100 |
24 Jan 2024 | 2,867.00 | 2,883.00 | 2,853.50 | 2,874.50 | 2,837.92 | 111,400 |
23 Jan 2024 | 2,827.00 | 2,879.00 | 2,827.00 | 2,847.00 | 2,810.77 | 135,900 |
22 Jan 2024 | 2,859.00 | 2,864.00 | 2,824.50 | 2,839.50 | 2,803.36 | 114,500 |
19 Jan 2024 | 2,852.50 | 2,871.50 | 2,845.00 | 2,847.00 | 2,810.77 | 164,500 |
18 Jan 2024 | 2,971.50 | 2,971.50 | 2,841.50 | 2,850.50 | 2,814.22 | 228,800 |
17 Jan 2024 | 3,010.00 | 3,028.00 | 2,978.50 | 2,981.00 | 2,943.06 | 223,100 |
16 Jan 2024 | 3,015.00 | 3,048.00 | 2,995.00 | 3,018.00 | 2,979.59 | 126,100 |
15 Jan 2024 | 3,015.00 | 3,020.00 | 2,995.00 | 3,012.00 | 2,973.67 | 23,500 |
12 Jan 2024 | 3,010.00 | 3,026.00 | 2,991.50 | 3,012.00 | 2,973.67 | 141,500 |
11 Jan 2024 | 2,993.50 | 3,010.00 | 2,975.00 | 2,988.00 | 2,949.97 | 172,900 |
10 Jan 2024 | 2,916.00 | 2,976.00 | 2,910.50 | 2,960.50 | 2,922.82 | 175,900 |
09 Jan 2024 | 2,890.00 | 2,919.00 | 2,884.50 | 2,911.00 | 2,873.95 | 100,800 |
05 Jan 2024 | 2,930.00 | 2,939.00 | 2,867.50 | 2,888.00 | 2,851.25 | 143,500 |
04 Jan 2024 | 2,981.50 | 2,996.50 | 2,913.00 | 2,935.00 | 2,897.65 | 180,200 |
29 Dec 2023 | 2,982.00 | 3,019.00 | 2,882.00 | 2,971.00 | 2,933.19 | 194,800 |
28 Dec 2023 | 2,940.50 | 3,010.00 | 2,940.50 | 3,010.00 | 2,971.69 | 175,800 |
27 Dec 2023 | 2,866.50 | 2,953.50 | 2,866.50 | 2,947.50 | 2,909.99 | 212,600 |
26 Dec 2023 | 2,870.00 | 2,872.50 | 2,845.50 | 2,854.50 | 2,818.17 | 98,200 |
25 Dec 2023 | 2,920.50 | 2,927.00 | 2,855.50 | 2,866.50 | 2,830.02 | 162,000 |
22 Dec 2023 | 2,889.00 | 2,912.00 | 2,885.50 | 2,903.00 | 2,866.06 | 95,200 |
21 Dec 2023 | 2,856.00 | 2,889.50 | 2,843.00 | 2,867.50 | 2,831.01 | 201,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |