Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2,261.00 | 2,261.00 | 2,230.00 | 2,230.00 | 2,230.00 | 14,200 |
02 May 2024 | 2,241.00 | 2,248.00 | 2,230.00 | 2,245.00 | 2,245.00 | 5,900 |
01 May 2024 | 2,237.00 | 2,244.00 | 2,228.00 | 2,240.00 | 2,240.00 | 9,600 |
30 Apr 2024 | 2,250.00 | 2,262.00 | 2,228.00 | 2,257.00 | 2,257.00 | 17,300 |
26 Apr 2024 | 2,252.00 | 2,263.00 | 2,217.00 | 2,260.00 | 2,260.00 | 26,800 |
25 Apr 2024 | 2,234.00 | 2,240.00 | 2,222.00 | 2,223.00 | 2,223.00 | 10,600 |
24 Apr 2024 | 2,201.00 | 2,250.00 | 2,201.00 | 2,242.00 | 2,242.00 | 16,400 |
23 Apr 2024 | 2,196.00 | 2,210.00 | 2,179.00 | 2,201.00 | 2,201.00 | 12,800 |
22 Apr 2024 | 2,178.00 | 2,192.00 | 2,156.00 | 2,184.00 | 2,184.00 | 22,900 |
19 Apr 2024 | 2,215.00 | 2,215.00 | 2,140.00 | 2,155.00 | 2,155.00 | 25,700 |
18 Apr 2024 | 2,200.00 | 2,214.00 | 2,176.00 | 2,212.00 | 2,212.00 | 22,200 |
17 Apr 2024 | 2,250.00 | 2,254.00 | 2,207.00 | 2,207.00 | 2,207.00 | 19,100 |
16 Apr 2024 | 2,249.00 | 2,261.00 | 2,236.00 | 2,245.00 | 2,245.00 | 16,200 |
15 Apr 2024 | 2,287.00 | 2,294.00 | 2,256.00 | 2,274.00 | 2,274.00 | 15,200 |
12 Apr 2024 | 2,328.00 | 2,336.00 | 2,300.00 | 2,300.00 | 2,300.00 | 13,100 |
11 Apr 2024 | 2,276.00 | 2,334.00 | 2,273.00 | 2,323.00 | 2,323.00 | 12,800 |
10 Apr 2024 | 2,295.00 | 2,296.00 | 2,282.00 | 2,292.00 | 2,292.00 | 5,900 |
09 Apr 2024 | 2,266.00 | 2,298.00 | 2,266.00 | 2,297.00 | 2,297.00 | 10,500 |
08 Apr 2024 | 2,248.00 | 2,268.00 | 2,242.00 | 2,266.00 | 2,266.00 | 12,600 |
05 Apr 2024 | 2,236.00 | 2,244.00 | 2,213.00 | 2,229.00 | 2,229.00 | 16,200 |
04 Apr 2024 | 2,251.00 | 2,275.00 | 2,245.00 | 2,254.00 | 2,254.00 | 13,500 |
03 Apr 2024 | 2,222.00 | 2,274.00 | 2,208.00 | 2,250.00 | 2,250.00 | 23,100 |
02 Apr 2024 | 2,286.00 | 2,286.00 | 2,226.00 | 2,236.00 | 2,236.00 | 29,600 |
01 Apr 2024 | 2,350.00 | 2,353.00 | 2,283.00 | 2,288.00 | 2,288.00 | 30,200 |
29 Mar 2024 | 2,348.00 | 2,355.00 | 2,320.00 | 2,346.00 | 2,346.00 | 16,900 |
28 Mar 2024 | 2,381.00 | 2,393.00 | 2,348.00 | 2,348.00 | 2,348.00 | 45,400 |
28 Mar 2024 | 51 Dividend | |||||
27 Mar 2024 | 2,406.00 | 2,451.00 | 2,406.00 | 2,444.00 | 2,393.00 | 38,900 |
26 Mar 2024 | 2,393.00 | 2,416.00 | 2,390.00 | 2,404.00 | 2,353.83 | 19,100 |
25 Mar 2024 | 2,426.00 | 2,440.00 | 2,408.00 | 2,414.00 | 2,363.63 | 13,800 |
22 Mar 2024 | 2,454.00 | 2,454.00 | 2,420.00 | 2,426.00 | 2,375.38 | 12,600 |
21 Mar 2024 | 2,445.00 | 2,456.00 | 2,435.00 | 2,438.00 | 2,387.13 | 18,300 |
19 Mar 2024 | 2,423.00 | 2,445.00 | 2,407.00 | 2,445.00 | 2,393.98 | 13,800 |
18 Mar 2024 | 2,412.00 | 2,424.00 | 2,398.00 | 2,403.00 | 2,352.86 | 17,300 |
15 Mar 2024 | 2,392.00 | 2,437.00 | 2,385.00 | 2,398.00 | 2,347.96 | 14,200 |
14 Mar 2024 | 2,386.00 | 2,419.00 | 2,368.00 | 2,396.00 | 2,346.00 | 14,100 |
13 Mar 2024 | 2,466.00 | 2,482.00 | 2,371.00 | 2,386.00 | 2,336.21 | 17,500 |
12 Mar 2024 | 2,352.00 | 2,397.00 | 2,323.00 | 2,397.00 | 2,346.98 | 17,900 |
11 Mar 2024 | 2,420.00 | 2,442.00 | 2,361.00 | 2,375.00 | 2,325.44 | 24,500 |
08 Mar 2024 | 2,425.00 | 2,482.00 | 2,401.00 | 2,460.00 | 2,408.67 | 28,900 |
07 Mar 2024 | 2,532.00 | 2,535.00 | 2,470.00 | 2,470.00 | 2,418.46 | 18,900 |
06 Mar 2024 | 2,463.00 | 2,502.00 | 2,451.00 | 2,499.00 | 2,446.85 | 22,600 |
05 Mar 2024 | 2,450.00 | 2,474.00 | 2,424.00 | 2,464.00 | 2,412.58 | 17,900 |
04 Mar 2024 | 2,524.00 | 2,540.00 | 2,452.00 | 2,452.00 | 2,400.83 | 28,300 |
01 Mar 2024 | 2,539.00 | 2,542.00 | 2,488.00 | 2,503.00 | 2,450.77 | 15,600 |
29 Feb 2024 | 2,520.00 | 2,533.00 | 2,490.00 | 2,513.00 | 2,460.56 | 22,500 |
28 Feb 2024 | 2,477.00 | 2,529.00 | 2,477.00 | 2,520.00 | 2,467.41 | 30,900 |
27 Feb 2024 | 2,475.00 | 2,491.00 | 2,445.00 | 2,472.00 | 2,420.42 | 18,300 |
26 Feb 2024 | 2,447.00 | 2,533.00 | 2,447.00 | 2,483.00 | 2,431.19 | 34,500 |
22 Feb 2024 | 2,394.00 | 2,437.00 | 2,394.00 | 2,432.00 | 2,381.25 | 25,600 |
21 Feb 2024 | 2,393.00 | 2,412.00 | 2,381.00 | 2,387.00 | 2,337.19 | 7,100 |
20 Feb 2024 | 2,370.00 | 2,418.00 | 2,370.00 | 2,393.00 | 2,343.06 | 30,300 |
19 Feb 2024 | 2,350.00 | 2,365.00 | 2,323.00 | 2,365.00 | 2,315.65 | 12,000 |
16 Feb 2024 | 2,328.00 | 2,368.00 | 2,328.00 | 2,350.00 | 2,300.96 | 19,000 |
15 Feb 2024 | 2,349.00 | 2,378.00 | 2,312.00 | 2,320.00 | 2,271.59 | 20,900 |
14 Feb 2024 | 2,354.00 | 2,364.00 | 2,316.00 | 2,330.00 | 2,281.38 | 24,900 |
13 Feb 2024 | 2,351.00 | 2,389.00 | 2,346.00 | 2,383.00 | 2,333.27 | 36,800 |
09 Feb 2024 | 2,408.00 | 2,430.00 | 2,354.00 | 2,354.00 | 2,304.88 | 33,000 |
08 Feb 2024 | 2,420.00 | 2,450.00 | 2,401.00 | 2,424.00 | 2,373.42 | 40,200 |
07 Feb 2024 | 2,390.00 | 2,427.00 | 2,378.00 | 2,421.00 | 2,370.48 | 35,200 |
06 Feb 2024 | 2,408.00 | 2,410.00 | 2,378.00 | 2,394.00 | 2,344.04 | 24,400 |
05 Feb 2024 | 2,419.00 | 2,420.00 | 2,371.00 | 2,414.00 | 2,363.63 | 40,700 |
02 Feb 2024 | 2,333.00 | 2,407.00 | 2,302.00 | 2,370.00 | 2,320.54 | 58,500 |
01 Feb 2024 | 2,357.00 | 2,378.00 | 2,320.00 | 2,367.00 | 2,317.61 | 64,300 |
31 Jan 2024 | 2,205.00 | 2,436.00 | 2,178.00 | 2,398.00 | 2,347.96 | 138,500 |
30 Jan 2024 | 2,207.00 | 2,229.00 | 2,200.00 | 2,205.00 | 2,158.99 | 19,100 |
29 Jan 2024 | 2,183.00 | 2,215.00 | 2,183.00 | 2,207.00 | 2,160.95 | 14,900 |
26 Jan 2024 | 2,206.00 | 2,212.00 | 2,175.00 | 2,178.00 | 2,132.55 | 25,100 |
25 Jan 2024 | 2,203.00 | 2,231.00 | 2,203.00 | 2,206.00 | 2,159.97 | 17,000 |
24 Jan 2024 | 2,219.00 | 2,230.00 | 2,202.00 | 2,203.00 | 2,157.03 | 15,200 |
23 Jan 2024 | 2,240.00 | 2,266.00 | 2,216.00 | 2,221.00 | 2,174.65 | 15,500 |
22 Jan 2024 | 2,230.00 | 2,257.00 | 2,229.00 | 2,237.00 | 2,190.32 | 14,200 |
19 Jan 2024 | 2,204.00 | 2,225.00 | 2,193.00 | 2,214.00 | 2,167.80 | 14,300 |
18 Jan 2024 | 2,230.00 | 2,231.00 | 2,203.00 | 2,204.00 | 2,158.01 | 15,500 |
17 Jan 2024 | 2,226.00 | 2,268.00 | 2,225.00 | 2,230.00 | 2,183.47 | 20,300 |
16 Jan 2024 | 2,242.00 | 2,257.00 | 2,216.00 | 2,226.00 | 2,179.55 | 19,300 |
15 Jan 2024 | 2,242.00 | 2,257.00 | 2,240.00 | 2,249.00 | 2,202.07 | 3,400 |
12 Jan 2024 | 2,273.00 | 2,289.00 | 2,235.00 | 2,241.00 | 2,194.24 | 10,900 |
11 Jan 2024 | 2,269.00 | 2,296.00 | 2,257.00 | 2,273.00 | 2,225.57 | 21,600 |
10 Jan 2024 | 2,275.00 | 2,276.00 | 2,245.00 | 2,246.00 | 2,199.13 | 21,400 |
09 Jan 2024 | 2,287.00 | 2,318.00 | 2,278.00 | 2,286.00 | 2,238.30 | 25,200 |
05 Jan 2024 | 2,297.00 | 2,302.00 | 2,277.00 | 2,280.00 | 2,232.42 | 17,000 |
04 Jan 2024 | 2,247.00 | 2,277.00 | 2,201.00 | 2,277.00 | 2,229.48 | 18,700 |
29 Dec 2023 | 2,257.00 | 2,257.00 | 2,227.00 | 2,252.00 | 2,205.01 | 21,700 |
28 Dec 2023 | 2,234.00 | 2,305.00 | 2,215.00 | 2,256.00 | 2,208.92 | 92,300 |
27 Dec 2023 | 2,117.00 | 2,184.00 | 2,117.00 | 2,184.00 | 2,138.43 | 27,200 |
26 Dec 2023 | 2,122.00 | 2,129.00 | 2,107.00 | 2,116.00 | 2,071.84 | 19,800 |
25 Dec 2023 | 2,152.00 | 2,155.00 | 2,116.00 | 2,121.00 | 2,076.74 | 15,000 |
22 Dec 2023 | 2,153.00 | 2,179.00 | 2,148.00 | 2,161.00 | 2,115.91 | 11,300 |
21 Dec 2023 | 2,160.00 | 2,165.00 | 2,149.00 | 2,152.00 | 2,107.09 | 11,200 |
20 Dec 2023 | 2,185.00 | 2,200.00 | 2,161.00 | 2,171.00 | 2,125.70 | 17,800 |
19 Dec 2023 | 2,188.00 | 2,188.00 | 2,139.00 | 2,153.00 | 2,108.07 | 29,700 |
18 Dec 2023 | 2,268.00 | 2,279.00 | 2,175.00 | 2,199.00 | 2,153.11 | 48,400 |
15 Dec 2023 | 2,227.00 | 2,273.00 | 2,227.00 | 2,255.00 | 2,207.94 | 43,800 |
14 Dec 2023 | 2,255.00 | 2,265.00 | 2,212.00 | 2,227.00 | 2,180.53 | 35,300 |
13 Dec 2023 | 2,192.00 | 2,237.00 | 2,192.00 | 2,212.00 | 2,165.84 | 26,800 |
12 Dec 2023 | 2,200.00 | 2,227.00 | 2,183.00 | 2,191.00 | 2,145.28 | 22,900 |
11 Dec 2023 | 2,142.00 | 2,193.00 | 2,138.00 | 2,193.00 | 2,147.24 | 24,900 |
08 Dec 2023 | 2,145.00 | 2,162.00 | 2,128.00 | 2,132.00 | 2,087.51 | 31,600 |
07 Dec 2023 | 2,149.00 | 2,149.00 | 2,123.00 | 2,140.00 | 2,095.34 | 18,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |