Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,469.00 | 2,550.00 | 2,446.00 | 2,550.00 | 2,550.00 | 2,131,393 |
01 May 2024 | 2,432.00 | 2,499.00 | 2,406.00 | 2,469.00 | 2,469.00 | 488,189 |
30 Apr 2024 | 2,475.00 | 2,493.00 | 2,370.00 | 2,432.00 | 2,432.00 | 661,786 |
25 Apr 2024 | 2,511.00 | 2,529.00 | 2,483.00 | 2,503.00 | 2,503.00 | 203,439 |
24 Apr 2024 | 2,537.00 | 2,583.00 | 2,491.00 | 2,511.00 | 2,511.00 | 364,504 |
21 Apr 2024 | 2,510.00 | 2,555.00 | 2,500.00 | 2,523.00 | 2,523.00 | 302,838 |
18 Apr 2024 | 2,470.00 | 2,544.00 | 2,464.00 | 2,523.00 | 2,523.00 | 215,402 |
17 Apr 2024 | 2,515.00 | 2,564.00 | 2,483.00 | 2,483.00 | 2,483.00 | 270,852 |
16 Apr 2024 | 2,470.00 | 2,515.00 | 2,416.00 | 2,515.00 | 2,515.00 | 255,217 |
15 Apr 2024 | 2,477.00 | 2,541.00 | 2,440.00 | 2,470.00 | 2,470.00 | 451,725 |
14 Apr 2024 | 2,379.00 | 2,477.00 | 2,360.00 | 2,477.00 | 2,477.00 | 167,235 |
11 Apr 2024 | 2,488.00 | 2,488.00 | 2,369.00 | 2,397.00 | 2,397.00 | 623,821 |
10 Apr 2024 | 2,569.00 | 2,586.00 | 2,458.00 | 2,488.00 | 2,488.00 | 344,749 |
09 Apr 2024 | 2,611.00 | 2,620.00 | 2,511.00 | 2,569.00 | 2,569.00 | 199,455 |
08 Apr 2024 | 2,595.00 | 2,649.00 | 2,594.00 | 2,610.00 | 2,610.00 | 274,307 |
07 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 2,550.00 | 2,580.00 | 2,505.00 | 2,576.00 | 2,576.00 | 286,350 |
03 Apr 2024 | 2,600.00 | 2,610.00 | 2,550.00 | 2,580.00 | 2,580.00 | 242,246 |
02 Apr 2024 | 2,639.00 | 2,656.00 | 2,575.00 | 2,593.00 | 2,593.00 | 340,010 |
01 Apr 2024 | 2,653.00 | 2,704.00 | 2,618.00 | 2,666.00 | 2,666.00 | 218,087 |
31 Mar 2024 | 2,682.00 | 2,716.00 | 2,644.00 | 2,653.00 | 2,653.00 | 134,137 |
28 Mar 2024 | 2,791.00 | 2,791.00 | 2,696.00 | 2,699.00 | 2,699.00 | 200,651 |
27 Mar 2024 | 2,742.00 | 2,777.00 | 2,692.00 | 2,710.00 | 2,710.00 | 204,814 |
26 Mar 2024 | 2,888.00 | 2,888.00 | 2,750.00 | 2,775.00 | 2,775.00 | 275,322 |
25 Mar 2024 | 2,852.00 | 2,878.00 | 2,835.00 | 2,837.00 | 2,837.00 | 164,380 |
21 Mar 2024 | 2,760.00 | 2,900.00 | 2,760.00 | 2,883.00 | 2,883.00 | 389,153 |
21 Mar 2024 | 18 Dividend | |||||
20 Mar 2024 | 2,686.00 | 2,773.00 | 2,681.00 | 2,765.00 | 2,747.00 | 200,206 |
19 Mar 2024 | 2,700.00 | 2,720.00 | 2,648.00 | 2,681.00 | 2,663.55 | 342,673 |
18 Mar 2024 | 2,656.00 | 2,735.00 | 2,649.00 | 2,700.00 | 2,682.42 | 176,193 |
17 Mar 2024 | 2,603.00 | 2,665.00 | 2,603.00 | 2,656.00 | 2,638.71 | 105,618 |
14 Mar 2024 | 2,605.00 | 2,678.00 | 2,605.00 | 2,630.00 | 2,612.88 | 356,356 |
13 Mar 2024 | 2,582.00 | 2,616.00 | 2,510.00 | 2,616.00 | 2,598.97 | 397,079 |
12 Mar 2024 | 2,638.00 | 2,639.00 | 2,581.00 | 2,590.00 | 2,573.14 | 166,296 |
11 Mar 2024 | 2,636.00 | 2,696.00 | 2,599.00 | 2,638.00 | 2,620.83 | 169,166 |
10 Mar 2024 | 2,700.00 | 2,716.00 | 2,625.00 | 2,636.00 | 2,618.84 | 62,561 |
07 Mar 2024 | 2,708.00 | 2,740.00 | 2,660.00 | 2,677.00 | 2,659.57 | 324,102 |
06 Mar 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,682.42 | - |
05 Mar 2024 | 2,683.00 | 2,700.00 | 2,625.00 | 2,700.00 | 2,682.42 | 135,708 |
04 Mar 2024 | 2,699.00 | 2,727.00 | 2,658.00 | 2,683.00 | 2,665.53 | 163,570 |
03 Mar 2024 | 2,600.00 | 2,700.00 | 2,600.00 | 2,699.00 | 2,681.43 | 156,151 |
29 Feb 2024 | 2,560.00 | 2,648.00 | 2,560.00 | 2,620.00 | 2,602.94 | 273,131 |
28 Feb 2024 | 2,624.00 | 2,638.00 | 2,553.00 | 2,560.00 | 2,543.33 | 245,486 |
26 Feb 2024 | 2,640.00 | 2,682.00 | 2,599.00 | 2,624.00 | 2,606.92 | 278,918 |
25 Feb 2024 | 2,547.00 | 2,640.00 | 2,547.00 | 2,640.00 | 2,622.81 | 154,238 |
22 Feb 2024 | 2,555.00 | 2,598.00 | 2,530.00 | 2,547.00 | 2,530.42 | 188,422 |
21 Feb 2024 | 2,562.00 | 2,595.00 | 2,534.00 | 2,555.00 | 2,538.37 | 294,085 |
20 Feb 2024 | 2,604.00 | 2,636.00 | 2,562.00 | 2,562.00 | 2,545.32 | 268,686 |
19 Feb 2024 | 2,570.00 | 2,623.00 | 2,552.00 | 2,604.00 | 2,587.05 | 231,535 |
18 Feb 2024 | 2,624.00 | 2,624.00 | 2,565.00 | 2,570.00 | 2,553.27 | 197,462 |
15 Feb 2024 | 2,545.00 | 2,643.00 | 2,545.00 | 2,624.00 | 2,606.92 | 291,366 |
14 Feb 2024 | 2,514.00 | 2,564.00 | 2,490.00 | 2,545.00 | 2,528.43 | 294,402 |
13 Feb 2024 | 2,533.00 | 2,614.00 | 2,477.00 | 2,514.00 | 2,497.63 | 1,226,102 |
12 Feb 2024 | 2,516.00 | 2,575.00 | 2,500.00 | 2,530.00 | 2,513.53 | 270,201 |
11 Feb 2024 | 2,580.00 | 2,580.00 | 2,479.00 | 2,479.00 | 2,462.86 | 382,213 |
08 Feb 2024 | 2,757.00 | 2,763.00 | 2,587.00 | 2,605.00 | 2,588.04 | 621,939 |
07 Feb 2024 | 2,702.00 | 2,756.00 | 2,682.00 | 2,737.00 | 2,719.18 | 223,578 |
06 Feb 2024 | 2,655.00 | 2,750.00 | 2,606.00 | 2,716.00 | 2,698.32 | 310,517 |
05 Feb 2024 | 2,734.00 | 2,747.00 | 2,657.00 | 2,657.00 | 2,639.70 | 259,207 |
04 Feb 2024 | 2,751.00 | 2,758.00 | 2,707.00 | 2,734.00 | 2,716.20 | 354,987 |
01 Feb 2024 | 2,778.00 | 2,799.00 | 2,743.00 | 2,771.00 | 2,752.96 | 1,202,337 |
31 Jan 2024 | 2,760.00 | 2,839.00 | 2,745.00 | 2,778.00 | 2,759.92 | 526,475 |
30 Jan 2024 | 2,820.00 | 2,841.00 | 2,752.00 | 2,752.00 | 2,734.08 | 541,138 |
29 Jan 2024 | 2,714.00 | 2,811.00 | 2,670.00 | 2,811.00 | 2,792.70 | 333,085 |
28 Jan 2024 | 2,620.00 | 2,740.00 | 2,620.00 | 2,714.00 | 2,696.33 | 180,989 |
25 Jan 2024 | 2,733.00 | 2,735.00 | 2,638.00 | 2,716.00 | 2,698.32 | 420,500 |
24 Jan 2024 | 2,580.00 | 2,748.00 | 2,544.00 | 2,733.00 | 2,715.21 | 1,574,134 |
23 Jan 2024 | 2,782.00 | 2,782.00 | 2,720.00 | 2,748.00 | 2,730.11 | 148,985 |
22 Jan 2024 | 2,727.00 | 2,799.00 | 2,726.00 | 2,782.00 | 2,763.89 | 204,603 |
21 Jan 2024 | 2,835.00 | 2,857.00 | 2,724.00 | 2,727.00 | 2,709.25 | 230,838 |
18 Jan 2024 | 2,805.00 | 2,850.00 | 2,796.00 | 2,835.00 | 2,816.54 | 197,491 |
17 Jan 2024 | 2,704.00 | 2,850.00 | 2,689.00 | 2,805.00 | 2,786.74 | 378,006 |
16 Jan 2024 | 2,765.00 | 2,812.00 | 2,708.00 | 2,729.00 | 2,711.23 | 528,919 |
15 Jan 2024 | 2,818.00 | 2,850.00 | 2,751.00 | 2,758.00 | 2,740.05 | 261,189 |
14 Jan 2024 | 2,865.00 | 2,873.00 | 2,820.00 | 2,820.00 | 2,801.64 | 268,440 |
11 Jan 2024 | 2,896.00 | 2,950.00 | 2,827.00 | 2,865.00 | 2,846.35 | 441,863 |
10 Jan 2024 | 2,928.00 | 2,932.00 | 2,841.00 | 2,896.00 | 2,877.15 | 275,761 |
09 Jan 2024 | 2,981.00 | 2,999.00 | 2,890.00 | 2,929.00 | 2,909.93 | 271,721 |
08 Jan 2024 | 3,015.00 | 3,027.00 | 2,880.00 | 2,981.00 | 2,961.59 | 742,912 |
07 Jan 2024 | 3,115.00 | 3,115.00 | 3,009.00 | 3,011.00 | 2,991.40 | 592,500 |
04 Jan 2024 | 3,126.00 | 3,164.00 | 3,085.00 | 3,115.00 | 3,094.72 | 353,679 |
03 Jan 2024 | 3,150.00 | 3,155.00 | 3,078.00 | 3,126.00 | 3,105.65 | 391,417 |
02 Jan 2024 | 3,169.00 | 3,239.00 | 3,129.00 | 3,179.00 | 3,158.30 | 442,431 |
01 Jan 2024 | 3,024.00 | 3,224.00 | 3,024.00 | 3,150.00 | 3,129.49 | 583,385 |
31 Dec 2023 | 2,931.00 | 3,024.00 | 2,931.00 | 3,024.00 | 3,004.31 | 239,503 |
28 Dec 2023 | 2,990.00 | 2,990.00 | 2,917.00 | 2,961.00 | 2,941.72 | 486,531 |
27 Dec 2023 | 2,901.00 | 2,970.00 | 2,850.00 | 2,925.00 | 2,905.96 | 375,157 |
26 Dec 2023 | 2,985.00 | 3,014.00 | 2,874.00 | 2,899.00 | 2,880.13 | 401,785 |
25 Dec 2023 | 3,025.00 | 3,060.00 | 2,959.00 | 2,985.00 | 2,965.57 | 399,852 |
24 Dec 2023 | 3,163.00 | 3,163.00 | 3,033.00 | 3,033.00 | 3,013.26 | 267,114 |
21 Dec 2023 | 3,070.00 | 3,164.00 | 3,070.00 | 3,164.00 | 3,143.40 | 401,172 |
20 Dec 2023 | 3,059.00 | 3,225.00 | 3,030.00 | 3,170.00 | 3,149.36 | 985,112 |
19 Dec 2023 | 3,065.00 | 3,065.00 | 2,986.00 | 3,020.00 | 3,000.34 | 740,101 |
18 Dec 2023 | 3,081.00 | 3,110.00 | 2,991.00 | 3,046.00 | 3,026.17 | 864,449 |
17 Dec 2023 | 2,949.00 | 3,100.00 | 2,949.00 | 3,074.00 | 3,053.99 | 493,884 |
14 Dec 2023 | 2,759.00 | 2,937.00 | 2,730.00 | 2,925.00 | 2,905.96 | 1,060,579 |
13 Dec 2023 | 2,696.00 | 2,696.00 | 2,595.00 | 2,663.00 | 2,645.66 | 348,268 |
12 Dec 2023 | 2,717.00 | 2,778.00 | 2,650.00 | 2,650.00 | 2,632.75 | 428,680 |
11 Dec 2023 | 2,810.00 | 2,828.00 | 2,710.00 | 2,711.00 | 2,693.35 | 482,867 |
10 Dec 2023 | 2,870.00 | 2,870.00 | 2,801.00 | 2,816.00 | 2,797.67 | 420,777 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |