Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2,000.00 | 2,005.00 | 1,976.00 | 1,979.00 | 1,979.00 | 73,700 |
20 May 2024 | 1,976.00 | 2,006.00 | 1,976.00 | 2,001.00 | 2,001.00 | 120,300 |
17 May 2024 | 1,995.00 | 1,995.00 | 1,962.00 | 1,973.00 | 1,973.00 | 91,000 |
16 May 2024 | 1,976.00 | 1,997.00 | 1,953.00 | 1,982.00 | 1,982.00 | 112,800 |
15 May 2024 | 2,000.00 | 2,002.00 | 1,971.00 | 1,971.00 | 1,971.00 | 94,200 |
14 May 2024 | 1,991.00 | 2,000.00 | 1,979.00 | 1,998.00 | 1,998.00 | 91,800 |
13 May 2024 | 1,981.00 | 2,007.00 | 1,975.00 | 1,992.00 | 1,992.00 | 104,200 |
10 May 2024 | 1,992.00 | 2,010.00 | 1,977.00 | 1,977.00 | 1,977.00 | 112,700 |
09 May 2024 | 2,041.00 | 2,044.00 | 1,986.00 | 1,988.00 | 1,988.00 | 144,800 |
08 May 2024 | 2,018.00 | 2,058.00 | 2,015.00 | 2,034.00 | 2,034.00 | 243,300 |
07 May 2024 | 2,011.00 | 2,029.00 | 1,978.00 | 2,029.00 | 2,029.00 | 397,600 |
02 May 2024 | 1,955.00 | 2,005.00 | 1,948.00 | 2,000.00 | 2,000.00 | 341,800 |
01 May 2024 | 1,952.00 | 1,985.00 | 1,926.00 | 1,958.00 | 1,958.00 | 304,600 |
30 Apr 2024 | 1,985.00 | 2,016.00 | 1,952.00 | 1,964.00 | 1,964.00 | 470,400 |
26 Apr 2024 | 1,996.00 | 2,015.00 | 1,930.00 | 1,930.00 | 1,930.00 | 844,000 |
25 Apr 2024 | 2,059.00 | 2,079.00 | 2,001.00 | 2,015.00 | 2,015.00 | 1,233,200 |
24 Apr 2024 | 2,282.00 | 2,296.00 | 2,247.00 | 2,286.00 | 2,286.00 | 287,300 |
23 Apr 2024 | 2,320.00 | 2,320.00 | 2,250.00 | 2,277.00 | 2,277.00 | 114,900 |
22 Apr 2024 | 2,283.00 | 2,309.00 | 2,271.00 | 2,300.00 | 2,300.00 | 139,900 |
19 Apr 2024 | 2,302.00 | 2,307.00 | 2,235.00 | 2,267.00 | 2,267.00 | 130,600 |
18 Apr 2024 | 2,317.00 | 2,346.00 | 2,300.00 | 2,343.00 | 2,343.00 | 82,100 |
17 Apr 2024 | 2,326.00 | 2,332.00 | 2,268.00 | 2,300.00 | 2,300.00 | 83,900 |
16 Apr 2024 | 2,353.00 | 2,375.00 | 2,306.00 | 2,324.00 | 2,324.00 | 89,000 |
15 Apr 2024 | 2,330.00 | 2,384.00 | 2,324.00 | 2,380.00 | 2,380.00 | 101,100 |
12 Apr 2024 | 2,365.00 | 2,376.00 | 2,337.00 | 2,364.00 | 2,364.00 | 99,400 |
11 Apr 2024 | 2,316.00 | 2,372.00 | 2,301.00 | 2,352.00 | 2,352.00 | 134,100 |
10 Apr 2024 | 2,324.00 | 2,350.00 | 2,322.00 | 2,337.00 | 2,337.00 | 85,500 |
09 Apr 2024 | 2,343.00 | 2,355.00 | 2,330.00 | 2,338.00 | 2,338.00 | 68,800 |
08 Apr 2024 | 2,324.00 | 2,352.00 | 2,298.00 | 2,340.00 | 2,340.00 | 101,000 |
05 Apr 2024 | 2,325.00 | 2,360.00 | 2,323.00 | 2,337.00 | 2,337.00 | 85,200 |
04 Apr 2024 | 2,340.00 | 2,380.00 | 2,328.00 | 2,365.00 | 2,365.00 | 118,800 |
03 Apr 2024 | 2,292.00 | 2,352.00 | 2,286.00 | 2,337.00 | 2,337.00 | 122,800 |
02 Apr 2024 | 2,295.00 | 2,300.00 | 2,273.00 | 2,293.00 | 2,293.00 | 139,800 |
01 Apr 2024 | 2,339.00 | 2,339.00 | 2,247.00 | 2,265.00 | 2,265.00 | 91,300 |
29 Mar 2024 | 2,247.00 | 2,295.00 | 2,247.00 | 2,285.00 | 2,285.00 | 99,000 |
28 Mar 2024 | 2,243.00 | 2,250.00 | 2,209.00 | 2,221.00 | 2,221.00 | 100,600 |
28 Mar 2024 | 24 Dividend | |||||
27 Mar 2024 | 2,276.00 | 2,306.00 | 2,273.00 | 2,280.00 | 2,256.00 | 156,900 |
26 Mar 2024 | 2,250.00 | 2,262.00 | 2,237.00 | 2,257.00 | 2,233.24 | 63,900 |
25 Mar 2024 | 2,287.00 | 2,297.00 | 2,261.00 | 2,263.00 | 2,239.18 | 93,900 |
22 Mar 2024 | 2,317.00 | 2,321.00 | 2,265.00 | 2,288.00 | 2,263.92 | 102,900 |
21 Mar 2024 | 2,301.00 | 2,325.00 | 2,298.00 | 2,317.00 | 2,292.61 | 119,500 |
19 Mar 2024 | 2,264.00 | 2,292.00 | 2,257.00 | 2,278.00 | 2,254.02 | 117,800 |
18 Mar 2024 | 2,250.00 | 2,269.00 | 2,245.00 | 2,264.00 | 2,240.17 | 65,500 |
15 Mar 2024 | 2,210.00 | 2,255.00 | 2,202.00 | 2,234.00 | 2,210.48 | 228,700 |
14 Mar 2024 | 2,210.00 | 2,222.00 | 2,192.00 | 2,213.00 | 2,189.71 | 102,400 |
13 Mar 2024 | 2,239.00 | 2,243.00 | 2,205.00 | 2,219.00 | 2,195.64 | 168,400 |
12 Mar 2024 | 2,213.00 | 2,226.00 | 2,177.00 | 2,222.00 | 2,198.61 | 174,700 |
11 Mar 2024 | 2,228.00 | 2,244.00 | 2,200.00 | 2,232.00 | 2,208.51 | 158,900 |
08 Mar 2024 | 2,228.00 | 2,300.00 | 2,222.00 | 2,268.00 | 2,244.13 | 230,500 |
07 Mar 2024 | 2,260.00 | 2,262.00 | 2,202.00 | 2,240.00 | 2,216.42 | 211,600 |
06 Mar 2024 | 2,222.00 | 2,257.00 | 2,205.00 | 2,246.00 | 2,222.36 | 207,700 |
05 Mar 2024 | 2,262.00 | 2,277.00 | 2,241.00 | 2,249.00 | 2,225.33 | 210,600 |
04 Mar 2024 | 2,280.00 | 2,293.00 | 2,265.00 | 2,285.00 | 2,260.95 | 159,000 |
01 Mar 2024 | 2,295.00 | 2,298.00 | 2,250.00 | 2,282.00 | 2,257.98 | 174,700 |
29 Feb 2024 | 2,317.00 | 2,332.00 | 2,287.00 | 2,310.00 | 2,285.68 | 143,700 |
28 Feb 2024 | 2,369.00 | 2,392.00 | 2,336.00 | 2,343.00 | 2,318.34 | 160,200 |
27 Feb 2024 | 2,322.00 | 2,363.00 | 2,319.00 | 2,351.00 | 2,326.25 | 168,800 |
26 Feb 2024 | 2,260.00 | 2,320.00 | 2,260.00 | 2,304.00 | 2,279.75 | 200,500 |
22 Feb 2024 | 2,250.00 | 2,252.00 | 2,234.00 | 2,250.00 | 2,226.32 | 111,700 |
21 Feb 2024 | 2,209.00 | 2,234.00 | 2,195.00 | 2,223.00 | 2,199.60 | 122,900 |
20 Feb 2024 | 2,243.00 | 2,249.00 | 2,208.00 | 2,211.00 | 2,187.73 | 125,900 |
19 Feb 2024 | 2,216.00 | 2,231.00 | 2,208.00 | 2,219.00 | 2,195.64 | 114,600 |
16 Feb 2024 | 2,182.00 | 2,242.00 | 2,179.00 | 2,218.00 | 2,194.65 | 194,500 |
15 Feb 2024 | 2,202.00 | 2,216.00 | 2,168.00 | 2,173.00 | 2,150.13 | 159,700 |
14 Feb 2024 | 2,165.00 | 2,181.00 | 2,159.00 | 2,168.00 | 2,145.18 | 118,000 |
13 Feb 2024 | 2,169.00 | 2,187.00 | 2,143.00 | 2,180.00 | 2,157.05 | 99,100 |
09 Feb 2024 | 2,135.00 | 2,162.00 | 2,119.00 | 2,138.00 | 2,115.49 | 87,400 |
08 Feb 2024 | 2,106.00 | 2,149.00 | 2,081.00 | 2,125.00 | 2,102.63 | 181,600 |
07 Feb 2024 | 2,153.00 | 2,169.00 | 2,128.00 | 2,130.00 | 2,107.58 | 191,100 |
06 Feb 2024 | 2,182.00 | 2,200.00 | 2,153.00 | 2,163.00 | 2,140.23 | 160,100 |
05 Feb 2024 | 2,217.00 | 2,239.00 | 2,187.00 | 2,191.00 | 2,167.94 | 181,100 |
02 Feb 2024 | 2,225.00 | 2,256.00 | 2,219.00 | 2,222.00 | 2,198.61 | 287,400 |
01 Feb 2024 | 2,300.00 | 2,388.00 | 2,260.00 | 2,265.00 | 2,241.16 | 474,100 |
31 Jan 2024 | 2,146.00 | 2,161.00 | 2,125.00 | 2,158.00 | 2,135.28 | 167,300 |
30 Jan 2024 | 2,138.00 | 2,154.00 | 2,130.00 | 2,154.00 | 2,131.33 | 131,600 |
29 Jan 2024 | 2,160.00 | 2,160.00 | 2,132.00 | 2,150.00 | 2,127.37 | 102,600 |
26 Jan 2024 | 2,168.00 | 2,206.00 | 2,156.00 | 2,160.00 | 2,137.26 | 150,300 |
25 Jan 2024 | 2,123.00 | 2,185.00 | 2,116.00 | 2,181.00 | 2,158.04 | 179,500 |
24 Jan 2024 | 2,135.00 | 2,135.00 | 2,108.00 | 2,126.00 | 2,103.62 | 126,700 |
23 Jan 2024 | 2,138.00 | 2,152.00 | 2,131.00 | 2,142.00 | 2,119.45 | 130,500 |
22 Jan 2024 | 2,138.00 | 2,149.00 | 2,131.00 | 2,136.00 | 2,113.52 | 96,000 |
19 Jan 2024 | 2,127.00 | 2,143.00 | 2,113.00 | 2,124.00 | 2,101.64 | 78,700 |
18 Jan 2024 | 2,164.00 | 2,172.00 | 2,110.00 | 2,119.00 | 2,096.69 | 94,600 |
17 Jan 2024 | 2,144.00 | 2,181.00 | 2,135.00 | 2,152.00 | 2,129.35 | 121,900 |
16 Jan 2024 | 2,123.00 | 2,171.00 | 2,107.00 | 2,144.00 | 2,121.43 | 137,800 |
15 Jan 2024 | 2,123.00 | 2,125.00 | 2,107.00 | 2,108.00 | 2,085.81 | 11,500 |
12 Jan 2024 | 2,127.00 | 2,140.00 | 2,111.00 | 2,121.00 | 2,098.67 | 95,700 |
11 Jan 2024 | 2,113.00 | 2,126.00 | 2,101.00 | 2,117.00 | 2,094.72 | 95,700 |
10 Jan 2024 | 2,075.00 | 2,104.00 | 2,066.00 | 2,100.00 | 2,077.89 | 92,500 |
09 Jan 2024 | 2,072.00 | 2,085.00 | 2,046.00 | 2,079.00 | 2,057.12 | 134,000 |
05 Jan 2024 | 2,127.00 | 2,127.00 | 2,070.00 | 2,071.00 | 2,049.20 | 157,500 |
04 Jan 2024 | 2,171.00 | 2,171.00 | 2,112.00 | 2,127.00 | 2,104.61 | 128,700 |
29 Dec 2023 | 2,182.00 | 2,195.00 | 2,170.00 | 2,187.00 | 2,163.98 | 103,700 |
28 Dec 2023 | 2,149.00 | 2,174.00 | 2,140.00 | 2,171.00 | 2,148.15 | 100,900 |
27 Dec 2023 | 2,123.00 | 2,148.00 | 2,123.00 | 2,141.00 | 2,118.46 | 71,800 |
26 Dec 2023 | 2,092.00 | 2,126.00 | 2,087.00 | 2,123.00 | 2,100.65 | 77,100 |
25 Dec 2023 | 2,094.00 | 2,104.00 | 2,085.00 | 2,092.00 | 2,069.98 | 96,000 |
22 Dec 2023 | 2,080.00 | 2,083.00 | 2,062.00 | 2,072.00 | 2,050.19 | 89,600 |
21 Dec 2023 | 2,036.00 | 2,085.00 | 2,035.00 | 2,062.00 | 2,040.29 | 113,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |