Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1,892.00 | 1,892.00 | 1,874.00 | 1,880.00 | 1,880.00 | 12,300 |
01 May 2024 | 1,903.00 | 1,903.00 | 1,877.00 | 1,897.00 | 1,897.00 | 10,100 |
30 Apr 2024 | 1,900.00 | 1,905.00 | 1,865.00 | 1,905.00 | 1,905.00 | 25,600 |
26 Apr 2024 | 1,880.00 | 1,897.00 | 1,858.00 | 1,896.00 | 1,896.00 | 39,100 |
25 Apr 2024 | 1,887.00 | 1,887.00 | 1,839.00 | 1,840.00 | 1,840.00 | 26,200 |
24 Apr 2024 | 1,883.00 | 1,905.00 | 1,870.00 | 1,882.00 | 1,882.00 | 37,100 |
23 Apr 2024 | 1,870.00 | 1,891.00 | 1,864.00 | 1,883.00 | 1,883.00 | 24,100 |
22 Apr 2024 | 1,858.00 | 1,868.00 | 1,821.00 | 1,852.00 | 1,852.00 | 28,700 |
19 Apr 2024 | 1,851.00 | 1,860.00 | 1,813.00 | 1,826.00 | 1,826.00 | 28,200 |
18 Apr 2024 | 1,817.00 | 1,862.00 | 1,817.00 | 1,860.00 | 1,860.00 | 24,700 |
17 Apr 2024 | 1,841.00 | 1,841.00 | 1,789.00 | 1,810.00 | 1,810.00 | 30,400 |
16 Apr 2024 | 1,880.00 | 1,885.00 | 1,823.00 | 1,828.00 | 1,828.00 | 37,200 |
15 Apr 2024 | 1,859.00 | 1,880.00 | 1,846.00 | 1,880.00 | 1,880.00 | 33,300 |
12 Apr 2024 | 1,859.00 | 1,872.00 | 1,852.00 | 1,862.00 | 1,862.00 | 26,500 |
11 Apr 2024 | 1,850.00 | 1,868.00 | 1,841.00 | 1,863.00 | 1,863.00 | 20,600 |
10 Apr 2024 | 1,871.00 | 1,872.00 | 1,855.00 | 1,859.00 | 1,859.00 | 14,900 |
09 Apr 2024 | 1,892.00 | 1,900.00 | 1,870.00 | 1,871.00 | 1,871.00 | 24,300 |
08 Apr 2024 | 1,905.00 | 1,914.00 | 1,886.00 | 1,886.00 | 1,886.00 | 25,600 |
05 Apr 2024 | 1,875.00 | 1,889.00 | 1,862.00 | 1,879.00 | 1,879.00 | 29,800 |
04 Apr 2024 | 1,894.00 | 1,927.00 | 1,882.00 | 1,902.00 | 1,902.00 | 38,800 |
03 Apr 2024 | 1,850.00 | 1,896.00 | 1,835.00 | 1,875.00 | 1,875.00 | 53,700 |
02 Apr 2024 | 1,930.00 | 1,930.00 | 1,835.00 | 1,842.00 | 1,842.00 | 63,900 |
01 Apr 2024 | 1,962.00 | 1,969.00 | 1,916.00 | 1,927.00 | 1,927.00 | 44,000 |
29 Mar 2024 | 1,951.00 | 1,966.00 | 1,935.00 | 1,960.00 | 1,960.00 | 23,200 |
28 Mar 2024 | 1,981.00 | 1,991.00 | 1,930.00 | 1,938.00 | 1,938.00 | 80,800 |
28 Mar 2024 | 25 Dividend | |||||
27 Mar 2024 | 1,985.00 | 2,045.00 | 1,985.00 | 2,029.00 | 2,004.00 | 131,400 |
26 Mar 2024 | 2,000.00 | 2,000.00 | 1,965.00 | 1,970.00 | 1,945.73 | 141,400 |
25 Mar 2024 | 2,052.00 | 2,052.00 | 1,980.00 | 1,980.00 | 1,955.60 | 157,400 |
22 Mar 2024 | 2,051.00 | 2,055.00 | 2,029.00 | 2,047.00 | 2,021.78 | 69,200 |
21 Mar 2024 | 2,050.00 | 2,066.00 | 2,031.00 | 2,033.00 | 2,007.95 | 89,700 |
19 Mar 2024 | 2,029.00 | 2,043.00 | 2,001.00 | 2,022.00 | 1,997.09 | 83,800 |
18 Mar 2024 | 2,000.00 | 2,025.00 | 1,987.00 | 2,013.00 | 1,988.20 | 73,200 |
15 Mar 2024 | 1,964.00 | 1,995.00 | 1,951.00 | 1,978.00 | 1,953.63 | 57,600 |
14 Mar 2024 | 1,942.00 | 1,971.00 | 1,934.00 | 1,955.00 | 1,930.91 | 53,800 |
13 Mar 2024 | 1,952.00 | 1,952.00 | 1,909.00 | 1,923.00 | 1,899.31 | 36,600 |
12 Mar 2024 | 1,900.00 | 1,924.00 | 1,879.00 | 1,912.00 | 1,888.44 | 45,000 |
11 Mar 2024 | 1,967.00 | 1,980.00 | 1,891.00 | 1,913.00 | 1,889.43 | 61,500 |
08 Mar 2024 | 1,900.00 | 1,983.00 | 1,900.00 | 1,960.00 | 1,935.85 | 104,200 |
07 Mar 2024 | 1,890.00 | 1,926.00 | 1,890.00 | 1,917.00 | 1,893.38 | 40,400 |
06 Mar 2024 | 1,860.00 | 1,889.00 | 1,860.00 | 1,875.00 | 1,851.90 | 37,500 |
05 Mar 2024 | 1,864.00 | 1,883.00 | 1,842.00 | 1,872.00 | 1,848.93 | 30,500 |
04 Mar 2024 | 1,929.00 | 1,929.00 | 1,860.00 | 1,876.00 | 1,852.89 | 81,500 |
01 Mar 2024 | 1,897.00 | 1,940.00 | 1,893.00 | 1,936.00 | 1,912.15 | 43,000 |
29 Feb 2024 | 1,864.00 | 1,897.00 | 1,864.00 | 1,893.00 | 1,869.68 | 37,200 |
28 Feb 2024 | 1,843.00 | 1,890.00 | 1,843.00 | 1,863.00 | 1,840.05 | 54,400 |
27 Feb 2024 | 1,800.00 | 1,837.00 | 1,792.00 | 1,830.00 | 1,807.45 | 31,400 |
26 Feb 2024 | 1,815.00 | 1,818.00 | 1,788.00 | 1,790.00 | 1,767.94 | 27,700 |
22 Feb 2024 | 1,800.00 | 1,800.00 | 1,774.00 | 1,799.00 | 1,776.83 | 27,200 |
21 Feb 2024 | 1,778.00 | 1,791.00 | 1,764.00 | 1,772.00 | 1,750.17 | 29,300 |
20 Feb 2024 | 1,795.00 | 1,801.00 | 1,772.00 | 1,776.00 | 1,754.12 | 32,300 |
19 Feb 2024 | 1,764.00 | 1,790.00 | 1,757.00 | 1,790.00 | 1,767.94 | 53,200 |
16 Feb 2024 | 1,733.00 | 1,763.00 | 1,724.00 | 1,755.00 | 1,733.38 | 46,400 |
15 Feb 2024 | 1,734.00 | 1,743.00 | 1,711.00 | 1,718.00 | 1,696.83 | 30,900 |
14 Feb 2024 | 1,753.00 | 1,757.00 | 1,719.00 | 1,730.00 | 1,708.68 | 30,400 |
13 Feb 2024 | 1,728.00 | 1,752.00 | 1,726.00 | 1,749.00 | 1,727.45 | 67,400 |
09 Feb 2024 | 1,738.00 | 1,741.00 | 1,712.00 | 1,722.00 | 1,700.78 | 42,400 |
08 Feb 2024 | 1,730.00 | 1,743.00 | 1,718.00 | 1,739.00 | 1,717.57 | 39,800 |
07 Feb 2024 | 1,747.00 | 1,765.00 | 1,716.00 | 1,733.00 | 1,711.65 | 55,600 |
06 Feb 2024 | 1,739.00 | 1,742.00 | 1,725.00 | 1,727.00 | 1,705.72 | 35,700 |
05 Feb 2024 | 1,725.00 | 1,747.00 | 1,716.00 | 1,741.00 | 1,719.55 | 32,700 |
02 Feb 2024 | 1,727.00 | 1,727.00 | 1,702.00 | 1,709.00 | 1,687.94 | 39,100 |
01 Feb 2024 | 1,725.00 | 1,725.00 | 1,702.00 | 1,718.00 | 1,696.83 | 25,400 |
31 Jan 2024 | 1,709.00 | 1,727.00 | 1,695.00 | 1,727.00 | 1,705.72 | 23,100 |
30 Jan 2024 | 1,729.00 | 1,729.00 | 1,703.00 | 1,703.00 | 1,682.02 | 16,700 |
29 Jan 2024 | 1,720.00 | 1,731.00 | 1,708.00 | 1,719.00 | 1,697.82 | 27,500 |
26 Jan 2024 | 1,706.00 | 1,728.00 | 1,700.00 | 1,706.00 | 1,684.98 | 34,900 |
25 Jan 2024 | 1,722.00 | 1,731.00 | 1,696.00 | 1,704.00 | 1,683.00 | 33,300 |
24 Jan 2024 | 1,670.00 | 1,704.00 | 1,670.00 | 1,704.00 | 1,683.00 | 25,300 |
23 Jan 2024 | 1,705.00 | 1,711.00 | 1,675.00 | 1,677.00 | 1,656.34 | 26,400 |
22 Jan 2024 | 1,688.00 | 1,703.00 | 1,682.00 | 1,695.00 | 1,674.12 | 28,000 |
19 Jan 2024 | 1,689.00 | 1,689.00 | 1,674.00 | 1,676.00 | 1,655.35 | 23,200 |
18 Jan 2024 | 1,681.00 | 1,692.00 | 1,672.00 | 1,691.00 | 1,670.16 | 27,500 |
17 Jan 2024 | 1,699.00 | 1,714.00 | 1,680.00 | 1,681.00 | 1,660.29 | 35,700 |
16 Jan 2024 | 1,707.00 | 1,707.00 | 1,679.00 | 1,681.00 | 1,660.29 | 26,200 |
15 Jan 2024 | 1,684.00 | 1,700.00 | 1,684.00 | 1,698.00 | 1,677.08 | 3,000 |
12 Jan 2024 | 1,706.00 | 1,709.00 | 1,677.00 | 1,682.00 | 1,661.28 | 25,900 |
11 Jan 2024 | 1,685.00 | 1,718.00 | 1,685.00 | 1,700.00 | 1,679.05 | 42,400 |
10 Jan 2024 | 1,683.00 | 1,691.00 | 1,672.00 | 1,675.00 | 1,654.36 | 35,900 |
09 Jan 2024 | 1,674.00 | 1,686.00 | 1,667.00 | 1,681.00 | 1,660.29 | 35,100 |
05 Jan 2024 | 1,660.00 | 1,665.00 | 1,649.00 | 1,664.00 | 1,643.50 | 44,300 |
04 Jan 2024 | 1,641.00 | 1,645.00 | 1,622.00 | 1,641.00 | 1,620.78 | 33,100 |
29 Dec 2023 | 1,647.00 | 1,659.00 | 1,636.00 | 1,648.00 | 1,627.69 | 29,900 |
28 Dec 2023 | 1,644.00 | 1,652.00 | 1,621.00 | 1,637.00 | 1,616.83 | 26,500 |
27 Dec 2023 | 1,632.00 | 1,645.00 | 1,630.00 | 1,644.00 | 1,623.74 | 30,600 |
26 Dec 2023 | 1,619.00 | 1,627.00 | 1,613.00 | 1,622.00 | 1,602.01 | 24,800 |
25 Dec 2023 | 1,620.00 | 1,630.00 | 1,615.00 | 1,615.00 | 1,595.10 | 26,500 |
22 Dec 2023 | 1,586.00 | 1,603.00 | 1,584.00 | 1,603.00 | 1,583.25 | 34,900 |
21 Dec 2023 | 1,565.00 | 1,581.00 | 1,564.00 | 1,573.00 | 1,553.62 | 23,600 |
20 Dec 2023 | 1,575.00 | 1,579.00 | 1,564.00 | 1,572.00 | 1,552.63 | 28,200 |
19 Dec 2023 | 1,580.00 | 1,587.00 | 1,565.00 | 1,572.00 | 1,552.63 | 46,400 |
18 Dec 2023 | 1,580.00 | 1,583.00 | 1,554.00 | 1,575.00 | 1,555.59 | 39,900 |
15 Dec 2023 | 1,581.00 | 1,589.00 | 1,568.00 | 1,580.00 | 1,560.53 | 31,500 |
14 Dec 2023 | 1,623.00 | 1,627.00 | 1,579.00 | 1,580.00 | 1,560.53 | 43,500 |
13 Dec 2023 | 1,596.00 | 1,626.00 | 1,596.00 | 1,617.00 | 1,597.08 | 27,300 |
12 Dec 2023 | 1,610.00 | 1,611.00 | 1,590.00 | 1,600.00 | 1,580.29 | 38,000 |
11 Dec 2023 | 1,603.00 | 1,626.00 | 1,592.00 | 1,606.00 | 1,586.21 | 36,600 |
08 Dec 2023 | 1,580.00 | 1,605.00 | 1,578.00 | 1,587.00 | 1,567.45 | 75,400 |
07 Dec 2023 | 1,574.00 | 1,582.00 | 1,566.00 | 1,582.00 | 1,562.51 | 30,800 |
06 Dec 2023 | 1,559.00 | 1,577.00 | 1,551.00 | 1,577.00 | 1,557.57 | 31,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |