Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,480.00 | 2,484.00 | 2,456.00 | 2,471.00 | 2,471.00 | 22,500 |
01 May 2024 | 2,440.00 | 2,474.00 | 2,428.00 | 2,466.00 | 2,466.00 | 31,000 |
30 Apr 2024 | 2,460.00 | 2,460.00 | 2,430.00 | 2,460.00 | 2,460.00 | 31,700 |
26 Apr 2024 | 2,442.00 | 2,488.00 | 2,438.00 | 2,455.00 | 2,455.00 | 35,700 |
25 Apr 2024 | 2,441.00 | 2,464.00 | 2,430.00 | 2,445.00 | 2,445.00 | 30,400 |
24 Apr 2024 | 2,451.00 | 2,471.00 | 2,437.00 | 2,451.00 | 2,451.00 | 44,300 |
23 Apr 2024 | 2,413.00 | 2,475.00 | 2,413.00 | 2,448.00 | 2,448.00 | 39,600 |
22 Apr 2024 | 2,400.00 | 2,420.00 | 2,383.00 | 2,413.00 | 2,413.00 | 34,200 |
19 Apr 2024 | 2,402.00 | 2,423.00 | 2,359.00 | 2,367.00 | 2,367.00 | 68,300 |
18 Apr 2024 | 2,403.00 | 2,429.00 | 2,393.00 | 2,424.00 | 2,424.00 | 23,800 |
17 Apr 2024 | 2,430.00 | 2,431.00 | 2,381.00 | 2,390.00 | 2,390.00 | 40,200 |
16 Apr 2024 | 2,488.00 | 2,514.00 | 2,423.00 | 2,427.00 | 2,427.00 | 48,600 |
15 Apr 2024 | 2,453.00 | 2,499.00 | 2,445.00 | 2,496.00 | 2,496.00 | 27,500 |
12 Apr 2024 | 2,470.00 | 2,496.00 | 2,455.00 | 2,475.00 | 2,475.00 | 42,700 |
11 Apr 2024 | 2,431.00 | 2,471.00 | 2,428.00 | 2,470.00 | 2,470.00 | 23,500 |
10 Apr 2024 | 2,417.00 | 2,460.00 | 2,416.00 | 2,442.00 | 2,442.00 | 31,700 |
09 Apr 2024 | 2,472.00 | 2,477.00 | 2,428.00 | 2,430.00 | 2,430.00 | 38,900 |
08 Apr 2024 | 2,477.00 | 2,484.00 | 2,443.00 | 2,450.00 | 2,450.00 | 73,400 |
05 Apr 2024 | 2,453.00 | 2,487.00 | 2,447.00 | 2,473.00 | 2,473.00 | 28,300 |
04 Apr 2024 | 2,521.00 | 2,528.00 | 2,503.00 | 2,510.00 | 2,510.00 | 26,000 |
03 Apr 2024 | 2,451.00 | 2,528.00 | 2,419.00 | 2,515.00 | 2,515.00 | 57,800 |
02 Apr 2024 | 2,528.00 | 2,538.00 | 2,452.00 | 2,464.00 | 2,464.00 | 70,600 |
01 Apr 2024 | 2,597.00 | 2,597.00 | 2,516.00 | 2,521.00 | 2,521.00 | 46,200 |
29 Mar 2024 | 2,574.00 | 2,590.00 | 2,551.00 | 2,578.00 | 2,578.00 | 24,800 |
28 Mar 2024 | 2,577.00 | 2,624.00 | 2,554.00 | 2,558.00 | 2,558.00 | 47,600 |
28 Mar 2024 | 40 Dividend | |||||
27 Mar 2024 | 2,653.00 | 2,661.00 | 2,628.00 | 2,645.00 | 2,605.00 | 41,600 |
26 Mar 2024 | 2,640.00 | 2,649.00 | 2,620.00 | 2,624.00 | 2,584.32 | 37,700 |
25 Mar 2024 | 2,698.00 | 2,698.00 | 2,635.00 | 2,635.00 | 2,595.15 | 49,500 |
22 Mar 2024 | 2,749.00 | 2,749.00 | 2,685.00 | 2,704.00 | 2,663.11 | 73,800 |
21 Mar 2024 | 2,666.00 | 2,711.00 | 2,633.00 | 2,699.00 | 2,658.18 | 45,300 |
19 Mar 2024 | 2,615.00 | 2,649.00 | 2,604.00 | 2,623.00 | 2,583.33 | 60,300 |
18 Mar 2024 | 2,670.00 | 2,670.00 | 2,615.00 | 2,629.00 | 2,589.24 | 28,700 |
15 Mar 2024 | 2,631.00 | 2,660.00 | 2,610.00 | 2,620.00 | 2,580.38 | 60,000 |
14 Mar 2024 | 2,621.00 | 2,660.00 | 2,602.00 | 2,627.00 | 2,587.27 | 38,300 |
13 Mar 2024 | 2,672.00 | 2,672.00 | 2,590.00 | 2,622.00 | 2,582.35 | 39,600 |
12 Mar 2024 | 2,624.00 | 2,641.00 | 2,572.00 | 2,629.00 | 2,589.24 | 43,700 |
11 Mar 2024 | 2,731.00 | 2,735.00 | 2,596.00 | 2,619.00 | 2,579.39 | 81,900 |
08 Mar 2024 | 2,793.00 | 2,832.00 | 2,754.00 | 2,754.00 | 2,712.35 | 141,900 |
07 Mar 2024 | 2,754.00 | 2,816.00 | 2,743.00 | 2,789.00 | 2,746.82 | 39,400 |
06 Mar 2024 | 2,678.00 | 2,746.00 | 2,666.00 | 2,725.00 | 2,683.79 | 42,000 |
05 Mar 2024 | 2,651.00 | 2,698.00 | 2,622.00 | 2,681.00 | 2,640.46 | 31,700 |
04 Mar 2024 | 2,730.00 | 2,730.00 | 2,655.00 | 2,670.00 | 2,629.62 | 56,700 |
01 Mar 2024 | 2,647.00 | 2,698.00 | 2,638.00 | 2,698.00 | 2,657.20 | 35,200 |
29 Feb 2024 | 2,643.00 | 2,665.00 | 2,622.00 | 2,647.00 | 2,606.97 | 20,800 |
28 Feb 2024 | 2,639.00 | 2,695.00 | 2,634.00 | 2,644.00 | 2,604.02 | 41,100 |
27 Feb 2024 | 2,588.00 | 2,667.00 | 2,584.00 | 2,640.00 | 2,600.08 | 59,000 |
26 Feb 2024 | 2,575.00 | 2,588.00 | 2,543.00 | 2,588.00 | 2,548.86 | 43,400 |
22 Feb 2024 | 2,545.00 | 2,568.00 | 2,519.00 | 2,556.00 | 2,517.35 | 33,800 |
21 Feb 2024 | 2,510.00 | 2,527.00 | 2,498.00 | 2,513.00 | 2,475.00 | 18,400 |
20 Feb 2024 | 2,550.00 | 2,568.00 | 2,508.00 | 2,523.00 | 2,484.84 | 26,700 |
19 Feb 2024 | 2,479.00 | 2,537.00 | 2,473.00 | 2,537.00 | 2,498.63 | 45,700 |
16 Feb 2024 | 2,461.00 | 2,473.00 | 2,435.00 | 2,458.00 | 2,420.83 | 45,100 |
15 Feb 2024 | 2,510.00 | 2,513.00 | 2,425.00 | 2,428.00 | 2,391.28 | 57,100 |
14 Feb 2024 | 2,520.00 | 2,533.00 | 2,473.00 | 2,489.00 | 2,451.36 | 54,200 |
13 Feb 2024 | 2,512.00 | 2,547.00 | 2,512.00 | 2,525.00 | 2,486.81 | 40,100 |
09 Feb 2024 | 2,493.00 | 2,540.00 | 2,473.00 | 2,510.00 | 2,472.04 | 58,100 |
08 Feb 2024 | 2,491.00 | 2,526.00 | 2,484.00 | 2,509.00 | 2,471.06 | 41,600 |
07 Feb 2024 | 2,480.00 | 2,510.00 | 2,470.00 | 2,495.00 | 2,457.27 | 35,000 |
06 Feb 2024 | 2,500.00 | 2,525.00 | 2,478.00 | 2,484.00 | 2,446.43 | 36,200 |
05 Feb 2024 | 2,512.00 | 2,560.00 | 2,505.00 | 2,507.00 | 2,469.09 | 41,100 |
02 Feb 2024 | 2,512.00 | 2,528.00 | 2,467.00 | 2,515.00 | 2,476.97 | 60,200 |
01 Feb 2024 | 2,583.00 | 2,595.00 | 2,496.00 | 2,512.00 | 2,474.01 | 101,300 |
31 Jan 2024 | 2,545.00 | 2,604.00 | 2,524.00 | 2,600.00 | 2,560.68 | 48,800 |
30 Jan 2024 | 2,569.00 | 2,570.00 | 2,546.00 | 2,546.00 | 2,507.50 | 19,400 |
29 Jan 2024 | 2,570.00 | 2,586.00 | 2,536.00 | 2,562.00 | 2,523.26 | 46,900 |
26 Jan 2024 | 2,546.00 | 2,603.00 | 2,533.00 | 2,570.00 | 2,531.13 | 41,400 |
25 Jan 2024 | 2,590.00 | 2,590.00 | 2,535.00 | 2,550.00 | 2,511.44 | 37,500 |
24 Jan 2024 | 2,465.00 | 2,564.00 | 2,465.00 | 2,562.00 | 2,523.26 | 43,800 |
23 Jan 2024 | 2,525.00 | 2,529.00 | 2,466.00 | 2,466.00 | 2,428.71 | 63,300 |
22 Jan 2024 | 2,536.00 | 2,549.00 | 2,517.00 | 2,517.00 | 2,478.94 | 30,900 |
19 Jan 2024 | 2,536.00 | 2,541.00 | 2,517.00 | 2,521.00 | 2,482.88 | 40,500 |
18 Jan 2024 | 2,524.00 | 2,554.00 | 2,516.00 | 2,546.00 | 2,507.50 | 34,000 |
17 Jan 2024 | 2,554.00 | 2,571.00 | 2,526.00 | 2,526.00 | 2,487.80 | 26,700 |
16 Jan 2024 | 2,569.00 | 2,571.00 | 2,522.00 | 2,541.00 | 2,502.57 | 25,700 |
15 Jan 2024 | 2,541.00 | 2,575.00 | 2,541.00 | 2,568.00 | 2,529.16 | 900 |
12 Jan 2024 | 2,571.00 | 2,576.00 | 2,528.00 | 2,538.00 | 2,499.62 | 32,700 |
11 Jan 2024 | 2,562.00 | 2,621.00 | 2,558.00 | 2,582.00 | 2,542.95 | 41,600 |
10 Jan 2024 | 2,550.00 | 2,572.00 | 2,538.00 | 2,549.00 | 2,510.45 | 34,100 |
09 Jan 2024 | 2,530.00 | 2,556.00 | 2,508.00 | 2,550.00 | 2,511.44 | 48,300 |
05 Jan 2024 | 2,511.00 | 2,538.00 | 2,491.00 | 2,526.00 | 2,487.80 | 51,200 |
04 Jan 2024 | 2,485.00 | 2,490.00 | 2,424.00 | 2,485.00 | 2,447.42 | 45,800 |
29 Dec 2023 | 2,469.00 | 2,532.00 | 2,459.00 | 2,501.00 | 2,463.18 | 41,600 |
28 Dec 2023 | 2,451.00 | 2,476.00 | 2,451.00 | 2,469.00 | 2,431.66 | 18,000 |
27 Dec 2023 | 2,480.00 | 2,500.00 | 2,459.00 | 2,480.00 | 2,442.50 | 31,100 |
26 Dec 2023 | 2,471.00 | 2,477.00 | 2,450.00 | 2,458.00 | 2,420.83 | 17,400 |
25 Dec 2023 | 2,470.00 | 2,492.00 | 2,449.00 | 2,471.00 | 2,433.63 | 38,400 |
22 Dec 2023 | 2,370.00 | 2,438.00 | 2,370.00 | 2,435.00 | 2,398.18 | 30,400 |
21 Dec 2023 | 2,340.00 | 2,375.00 | 2,332.00 | 2,369.00 | 2,333.17 | 38,000 |
20 Dec 2023 | 2,333.00 | 2,382.00 | 2,333.00 | 2,363.00 | 2,327.26 | 47,900 |
19 Dec 2023 | 2,381.00 | 2,381.00 | 2,332.00 | 2,359.00 | 2,323.33 | 44,800 |
18 Dec 2023 | 2,337.00 | 2,390.00 | 2,328.00 | 2,381.00 | 2,344.99 | 31,400 |
15 Dec 2023 | 2,440.00 | 2,454.00 | 2,368.00 | 2,385.00 | 2,348.93 | 59,200 |
14 Dec 2023 | 2,504.00 | 2,513.00 | 2,433.00 | 2,440.00 | 2,403.10 | 55,100 |
13 Dec 2023 | 2,487.00 | 2,519.00 | 2,485.00 | 2,504.00 | 2,466.13 | 32,200 |
12 Dec 2023 | 2,513.00 | 2,513.00 | 2,470.00 | 2,487.00 | 2,449.39 | 28,200 |
11 Dec 2023 | 2,478.00 | 2,530.00 | 2,470.00 | 2,509.00 | 2,471.06 | 52,900 |
08 Dec 2023 | 2,445.00 | 2,500.00 | 2,445.00 | 2,470.00 | 2,432.65 | 76,400 |
07 Dec 2023 | 2,468.00 | 2,491.00 | 2,447.00 | 2,480.00 | 2,442.50 | 30,000 |
06 Dec 2023 | 2,439.00 | 2,496.00 | 2,439.00 | 2,487.00 | 2,449.39 | 68,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |