Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 1,973.50 | 1,987.50 | 1,928.00 | 1,929.00 | 1,929.00 | 2,749,900 |
14 May 2024 | 1,966.50 | 1,987.00 | 1,952.50 | 1,969.50 | 1,969.50 | 1,785,900 |
13 May 2024 | 1,976.00 | 1,988.00 | 1,955.00 | 1,984.00 | 1,984.00 | 1,644,900 |
10 May 2024 | 1,978.00 | 2,001.00 | 1,978.00 | 1,990.00 | 1,990.00 | 1,468,900 |
09 May 2024 | 1,987.50 | 1,994.00 | 1,973.50 | 1,976.00 | 1,976.00 | 1,577,300 |
08 May 2024 | 1,990.00 | 2,004.50 | 1,968.00 | 1,984.50 | 1,984.50 | 2,206,500 |
07 May 2024 | 2,000.00 | 2,011.00 | 1,965.00 | 1,997.00 | 1,997.00 | 2,756,000 |
02 May 2024 | 2,002.00 | 2,028.50 | 1,992.00 | 2,010.00 | 2,010.00 | 1,937,400 |
01 May 2024 | 2,009.50 | 2,020.50 | 1,976.50 | 2,003.50 | 2,003.50 | 2,388,900 |
30 Apr 2024 | 1,959.00 | 2,080.00 | 1,951.50 | 2,025.00 | 2,025.00 | 4,248,900 |
26 Apr 2024 | 1,976.00 | 1,978.00 | 1,929.50 | 1,954.50 | 1,954.50 | 3,061,000 |
25 Apr 2024 | 2,033.00 | 2,033.00 | 1,979.00 | 1,981.50 | 1,981.50 | 1,953,200 |
24 Apr 2024 | 2,030.00 | 2,038.50 | 2,002.50 | 2,023.50 | 2,023.50 | 2,620,700 |
23 Apr 2024 | 2,022.50 | 2,052.00 | 2,006.50 | 2,013.00 | 2,013.00 | 2,389,700 |
22 Apr 2024 | 1,978.50 | 2,035.00 | 1,974.50 | 2,023.00 | 2,023.00 | 2,741,500 |
19 Apr 2024 | 1,973.50 | 1,980.00 | 1,925.50 | 1,940.00 | 1,940.00 | 3,303,200 |
18 Apr 2024 | 1,939.00 | 1,992.00 | 1,927.50 | 1,981.50 | 1,981.50 | 2,916,200 |
17 Apr 2024 | 2,034.00 | 2,041.50 | 1,930.50 | 1,932.00 | 1,932.00 | 3,442,200 |
16 Apr 2024 | 2,077.00 | 2,098.50 | 2,032.50 | 2,032.50 | 2,032.50 | 3,645,300 |
15 Apr 2024 | 2,005.00 | 2,085.00 | 1,983.00 | 2,078.00 | 2,078.00 | 2,998,800 |
12 Apr 2024 | 2,030.00 | 2,054.00 | 2,003.50 | 2,032.00 | 2,032.00 | 2,992,900 |
11 Apr 2024 | 1,965.00 | 2,070.00 | 1,947.00 | 2,027.00 | 2,027.00 | 3,952,600 |
10 Apr 2024 | 1,952.00 | 1,992.50 | 1,938.00 | 1,973.50 | 1,973.50 | 1,879,400 |
09 Apr 2024 | 1,951.00 | 1,961.00 | 1,932.50 | 1,952.00 | 1,952.00 | 1,502,600 |
08 Apr 2024 | 1,950.00 | 1,961.00 | 1,934.00 | 1,949.00 | 1,949.00 | 2,308,200 |
05 Apr 2024 | 1,950.00 | 1,957.50 | 1,908.50 | 1,948.50 | 1,948.50 | 2,574,500 |
04 Apr 2024 | 1,980.00 | 2,007.50 | 1,976.50 | 1,983.00 | 1,983.00 | 2,526,400 |
03 Apr 2024 | 1,935.00 | 1,990.00 | 1,933.00 | 1,956.00 | 1,956.00 | 3,194,600 |
02 Apr 2024 | 1,943.50 | 1,973.00 | 1,922.00 | 1,928.50 | 1,928.50 | 2,047,600 |
01 Apr 2024 | 2,000.00 | 2,001.50 | 1,931.00 | 1,944.00 | 1,944.00 | 1,975,600 |
29 Mar 2024 | 1,979.00 | 2,003.50 | 1,969.00 | 1,990.50 | 1,990.50 | 805,000 |
28 Mar 2024 | 1,966.00 | 2,002.50 | 1,960.00 | 1,974.50 | 1,974.50 | 2,355,500 |
28 Mar 2024 | 30 Dividend | |||||
27 Mar 2024 | 2,042.00 | 2,053.00 | 1,986.50 | 1,990.00 | 1,960.00 | 3,717,400 |
26 Mar 2024 | 2,001.00 | 2,041.50 | 2,001.00 | 2,026.00 | 1,995.46 | 2,168,200 |
25 Mar 2024 | 2,040.00 | 2,042.00 | 2,001.00 | 2,002.00 | 1,971.82 | 2,363,400 |
22 Mar 2024 | 2,014.00 | 2,043.00 | 2,006.00 | 2,029.50 | 1,998.90 | 2,177,100 |
21 Mar 2024 | 2,023.50 | 2,027.00 | 1,988.00 | 2,014.00 | 1,983.64 | 2,682,800 |
19 Mar 2024 | 1,990.50 | 2,011.00 | 1,979.50 | 2,001.00 | 1,970.83 | 2,523,100 |
18 Mar 2024 | 2,039.00 | 2,049.50 | 1,956.50 | 1,972.00 | 1,942.27 | 3,332,800 |
15 Mar 2024 | 1,989.00 | 2,029.50 | 1,973.50 | 2,029.50 | 1,998.90 | 4,848,500 |
14 Mar 2024 | 1,913.50 | 1,984.00 | 1,912.00 | 1,972.50 | 1,942.76 | 3,777,700 |
13 Mar 2024 | 1,885.00 | 1,931.00 | 1,880.00 | 1,913.50 | 1,884.65 | 3,626,600 |
12 Mar 2024 | 1,878.00 | 1,883.00 | 1,840.50 | 1,880.50 | 1,852.15 | 2,082,000 |
11 Mar 2024 | 1,916.50 | 1,928.50 | 1,855.50 | 1,878.00 | 1,849.69 | 2,866,800 |
08 Mar 2024 | 1,895.00 | 1,933.50 | 1,890.50 | 1,921.50 | 1,892.53 | 2,120,900 |
07 Mar 2024 | 1,900.00 | 1,915.50 | 1,885.50 | 1,915.50 | 1,886.62 | 2,526,800 |
06 Mar 2024 | 1,870.00 | 1,909.00 | 1,861.50 | 1,900.50 | 1,871.85 | 2,192,700 |
05 Mar 2024 | 1,871.00 | 1,891.50 | 1,857.00 | 1,880.00 | 1,851.66 | 1,593,500 |
04 Mar 2024 | 1,880.00 | 1,892.50 | 1,862.00 | 1,872.50 | 1,844.27 | 2,493,200 |
01 Mar 2024 | 1,870.00 | 1,892.50 | 1,865.00 | 1,887.00 | 1,858.55 | 1,523,200 |
29 Feb 2024 | 1,890.00 | 1,907.50 | 1,864.00 | 1,866.50 | 1,838.36 | 2,980,800 |
28 Feb 2024 | 1,879.50 | 1,927.00 | 1,876.00 | 1,908.00 | 1,879.24 | 2,987,100 |
27 Feb 2024 | 1,866.50 | 1,888.00 | 1,842.50 | 1,867.50 | 1,839.35 | 2,252,900 |
26 Feb 2024 | 1,900.00 | 1,914.50 | 1,877.50 | 1,879.00 | 1,850.67 | 1,924,800 |
22 Feb 2024 | 1,891.50 | 1,913.50 | 1,883.00 | 1,895.00 | 1,866.43 | 2,365,300 |
21 Feb 2024 | 1,915.50 | 1,921.00 | 1,882.50 | 1,895.00 | 1,866.43 | 1,891,900 |
20 Feb 2024 | 1,910.50 | 1,924.00 | 1,894.50 | 1,916.00 | 1,887.12 | 1,651,500 |
19 Feb 2024 | 1,870.00 | 1,917.50 | 1,866.50 | 1,917.50 | 1,888.59 | 1,185,100 |
16 Feb 2024 | 1,837.50 | 1,885.00 | 1,835.00 | 1,880.50 | 1,852.15 | 2,880,400 |
15 Feb 2024 | 1,837.00 | 1,846.00 | 1,818.00 | 1,822.50 | 1,795.03 | 2,200,900 |
14 Feb 2024 | 1,892.00 | 1,895.00 | 1,829.00 | 1,832.00 | 1,804.38 | 3,643,400 |
13 Feb 2024 | 1,877.00 | 1,902.00 | 1,865.50 | 1,894.50 | 1,865.94 | 2,367,200 |
09 Feb 2024 | 1,891.00 | 1,896.00 | 1,859.50 | 1,859.50 | 1,831.47 | 2,518,600 |
08 Feb 2024 | 1,940.00 | 1,952.00 | 1,892.00 | 1,906.00 | 1,877.27 | 2,488,500 |
07 Feb 2024 | 1,930.00 | 1,962.50 | 1,926.00 | 1,962.50 | 1,932.91 | 1,549,100 |
06 Feb 2024 | 1,949.00 | 1,963.00 | 1,917.00 | 1,940.00 | 1,910.75 | 2,031,100 |
05 Feb 2024 | 1,957.50 | 1,988.50 | 1,943.00 | 1,969.50 | 1,939.81 | 1,626,800 |
02 Feb 2024 | 1,932.00 | 1,986.00 | 1,911.50 | 1,958.00 | 1,928.48 | 2,793,500 |
01 Feb 2024 | 1,917.50 | 1,973.50 | 1,898.00 | 1,942.00 | 1,912.72 | 3,543,200 |
31 Jan 2024 | 1,948.00 | 1,969.00 | 1,892.00 | 1,917.50 | 1,888.59 | 3,432,400 |
30 Jan 2024 | 1,900.50 | 1,917.50 | 1,893.50 | 1,909.50 | 1,880.71 | 1,762,800 |
29 Jan 2024 | 1,874.00 | 1,911.50 | 1,873.00 | 1,899.50 | 1,870.86 | 1,667,900 |
26 Jan 2024 | 1,885.00 | 1,885.00 | 1,853.50 | 1,858.00 | 1,829.99 | 1,612,300 |
25 Jan 2024 | 1,855.50 | 1,885.00 | 1,847.00 | 1,882.50 | 1,854.12 | 1,769,600 |
24 Jan 2024 | 1,869.50 | 1,876.50 | 1,848.00 | 1,860.50 | 1,832.45 | 1,672,500 |
23 Jan 2024 | 1,880.00 | 1,910.50 | 1,871.50 | 1,881.00 | 1,852.64 | 2,010,200 |
22 Jan 2024 | 1,880.50 | 1,912.50 | 1,876.00 | 1,911.00 | 1,882.19 | 1,546,000 |
19 Jan 2024 | 1,913.50 | 1,914.00 | 1,868.00 | 1,876.00 | 1,847.72 | 6,144,900 |
18 Jan 2024 | 1,913.00 | 1,934.50 | 1,907.00 | 1,911.00 | 1,882.19 | 1,661,200 |
17 Jan 2024 | 1,942.50 | 1,978.00 | 1,914.50 | 1,919.00 | 1,890.07 | 2,529,400 |
16 Jan 2024 | 1,912.00 | 1,977.50 | 1,907.00 | 1,958.50 | 1,928.97 | 2,243,200 |
15 Jan 2024 | 1,912.00 | 1,918.50 | 1,907.00 | 1,916.00 | 1,887.12 | 265,800 |
12 Jan 2024 | 1,930.00 | 1,934.50 | 1,903.00 | 1,909.00 | 1,880.22 | 1,869,700 |
11 Jan 2024 | 1,935.00 | 1,966.50 | 1,933.00 | 1,937.50 | 1,908.29 | 2,162,400 |
10 Jan 2024 | 1,924.50 | 1,946.50 | 1,911.50 | 1,928.00 | 1,898.93 | 1,705,300 |
09 Jan 2024 | 1,905.00 | 1,933.50 | 1,884.00 | 1,926.50 | 1,897.46 | 3,023,600 |
05 Jan 2024 | 1,887.00 | 1,904.00 | 1,860.00 | 1,903.00 | 1,874.31 | 1,902,600 |
04 Jan 2024 | 1,817.50 | 1,857.00 | 1,780.50 | 1,852.00 | 1,824.08 | 2,304,300 |
29 Dec 2023 | 1,801.00 | 1,824.50 | 1,796.00 | 1,821.50 | 1,794.04 | 1,904,600 |
28 Dec 2023 | 1,783.50 | 1,806.00 | 1,780.00 | 1,799.50 | 1,772.37 | 1,487,400 |
27 Dec 2023 | 1,770.50 | 1,814.50 | 1,761.00 | 1,810.50 | 1,783.21 | 2,275,200 |
26 Dec 2023 | 1,798.00 | 1,798.50 | 1,762.50 | 1,774.00 | 1,747.26 | 1,441,100 |
25 Dec 2023 | 1,782.50 | 1,782.50 | 1,782.50 | 1,782.50 | 1,755.63 | 115,300 |
22 Dec 2023 | 1,784.00 | 1,798.50 | 1,773.00 | 1,786.00 | 1,759.08 | 1,552,300 |
21 Dec 2023 | 1,819.00 | 1,825.50 | 1,780.50 | 1,782.50 | 1,755.63 | 1,993,700 |
20 Dec 2023 | 1,820.00 | 1,828.50 | 1,792.00 | 1,792.00 | 1,764.98 | 3,168,300 |
19 Dec 2023 | 1,850.50 | 1,858.50 | 1,818.00 | 1,847.00 | 1,819.16 | 1,810,000 |
18 Dec 2023 | 1,872.50 | 1,873.50 | 1,813.50 | 1,849.50 | 1,821.62 | 2,025,500 |
15 Dec 2023 | 1,922.00 | 1,925.50 | 1,871.50 | 1,890.00 | 1,861.51 | 3,415,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |