Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 2,217.00 | 2,220.00 | 2,193.05 | 2,190.00 | 2,190.00 | 3,770 |
22 Apr 2024 | 2,190.00 | 2,220.00 | 2,163.00 | 2,190.00 | 2,190.00 | 8,299 |
19 Apr 2024 | 2,200.00 | 2,185.00 | 2,180.10 | 2,190.00 | 2,190.00 | 1,467 |
18 Apr 2024 | 2,220.00 | 2,240.00 | 2,190.00 | 2,200.00 | 2,200.00 | 2,246 |
17 Apr 2024 | 2,210.00 | 2,208.00 | 2,180.00 | 2,220.00 | 2,220.00 | 1,925 |
16 Apr 2024 | 2,260.00 | 2,279.98 | 2,180.00 | 2,220.00 | 2,220.00 | 5,785 |
15 Apr 2024 | 2,240.00 | 2,280.00 | 2,200.20 | 2,260.00 | 2,260.00 | 11,239 |
12 Apr 2024 | 2,160.00 | 2,260.00 | 2,173.60 | 2,240.00 | 2,240.00 | 13,059 |
11 Apr 2024 | 2,160.00 | 2,200.00 | 2,120.00 | 2,200.00 | 2,200.00 | 11,592 |
10 Apr 2024 | 2,160.00 | 2,190.00 | 2,120.00 | 2,160.00 | 2,160.00 | 3,603 |
09 Apr 2024 | 2,170.00 | 2,200.00 | 2,160.00 | 2,200.00 | 2,200.00 | 5,736 |
08 Apr 2024 | 2,180.00 | 2,200.00 | 2,120.00 | 2,170.00 | 2,170.00 | 8,917 |
05 Apr 2024 | 2,180.00 | 2,280.00 | 2,120.00 | 2,180.00 | 2,180.00 | 3,364 |
04 Apr 2024 | 2,160.00 | 2,240.00 | 2,162.40 | 2,240.00 | 2,240.00 | 2,945 |
03 Apr 2024 | 2,160.00 | 2,200.00 | 2,100.00 | 2,160.00 | 2,160.00 | 2,951 |
02 Apr 2024 | 2,170.00 | 2,199.20 | 2,146.40 | 2,160.00 | 2,160.00 | 4,980 |
28 Mar 2024 | 2,115.00 | 2,198.00 | 2,135.00 | 2,170.00 | 2,170.00 | 8,376 |
27 Mar 2024 | 2,105.00 | 2,160.00 | 2,050.00 | 2,105.00 | 2,105.00 | 1,077 |
26 Mar 2024 | 2,100.00 | 2,160.00 | 2,080.00 | 2,100.00 | 2,100.00 | 12,190 |
25 Mar 2024 | 2,080.00 | 2,160.00 | 2,120.00 | 2,080.00 | 2,080.00 | 4,476 |
22 Mar 2024 | 2,080.00 | 2,160.00 | 2,131.20 | 2,080.00 | 2,080.00 | 4,311 |
21 Mar 2024 | 2,060.00 | 2,155.00 | 1,980.00 | 2,070.00 | 2,070.00 | 3,844 |
20 Mar 2024 | 2,070.00 | 2,160.00 | 2,028.00 | 2,060.00 | 2,060.00 | 2,612 |
19 Mar 2024 | 2,105.00 | 2,088.00 | 1,980.00 | 2,085.00 | 2,085.00 | 4,098 |
18 Mar 2024 | 2,105.00 | 2,100.00 | 2,077.50 | 2,105.00 | 2,105.00 | 1,849 |
15 Mar 2024 | 2,120.00 | 2,110.00 | 2,061.00 | 2,105.00 | 2,105.00 | 4,627 |
14 Mar 2024 | 2,120.00 | 2,120.00 | 2,080.00 | 2,110.00 | 2,110.00 | 2,226 |
13 Mar 2024 | 2,135.00 | 2,142.50 | 2,080.00 | 2,120.00 | 2,120.00 | 9,165 |
12 Mar 2024 | 2,110.00 | 2,240.00 | 2,110.00 | 2,240.00 | 2,240.00 | 11,459 |
11 Mar 2024 | 2,110.00 | 2,240.00 | 2,062.50 | 2,110.00 | 2,110.00 | 2,961 |
08 Mar 2024 | 2,105.00 | 2,160.00 | 2,090.00 | 2,110.00 | 2,110.00 | 6,986 |
07 Mar 2024 | 2,120.00 | 2,130.00 | 2,083.00 | 2,105.00 | 2,105.00 | 5,932 |
06 Mar 2024 | 2,130.00 | 2,160.00 | 2,081.93 | 2,120.00 | 2,120.00 | 10,970 |
05 Mar 2024 | 2,115.00 | 2,136.00 | 2,102.40 | 2,130.00 | 2,130.00 | 4,529 |
04 Mar 2024 | 2,115.00 | 2,144.00 | 2,081.05 | 2,115.00 | 2,115.00 | 2,433 |
01 Mar 2024 | 2,135.00 | 2,146.00 | 2,080.00 | 2,115.00 | 2,115.00 | 25,112 |
29 Feb 2024 | 2,120.00 | 2,147.50 | 2,115.00 | 2,135.00 | 2,135.00 | 1,076 |
28 Feb 2024 | 2,110.00 | 2,119.78 | 2,104.70 | 2,110.00 | 2,110.00 | 3,832 |
28 Feb 2024 | 25 Dividend | |||||
27 Feb 2024 | 2,110.00 | 2,119.80 | 2,100.00 | 2,110.00 | 2,085.00 | 6,021 |
26 Feb 2024 | 2,095.00 | 2,120.00 | 2,090.00 | 2,110.00 | 2,085.00 | 8,239 |
23 Feb 2024 | 2,085.00 | 2,110.00 | 2,073.10 | 2,095.00 | 2,070.18 | 18,568 |
22 Feb 2024 | 2,065.00 | 2,110.00 | 2,020.00 | 2,020.00 | 1,996.07 | 549 |
21 Feb 2024 | 2,070.00 | 2,045.56 | 2,032.40 | 2,065.00 | 2,040.53 | 1,657 |
20 Feb 2024 | 2,090.00 | 2,093.00 | 2,079.38 | 2,070.00 | 2,045.47 | 800 |
19 Feb 2024 | 2,080.00 | 2,095.40 | 2,041.00 | 2,090.00 | 2,065.24 | 2,700 |
16 Feb 2024 | 2,090.00 | 2,100.00 | 2,058.40 | 2,100.00 | 2,075.12 | 3,724 |
15 Feb 2024 | 2,090.00 | 2,119.00 | 2,068.00 | 2,090.00 | 2,065.24 | 6,809 |
14 Feb 2024 | 2,085.00 | 2,101.00 | 2,065.00 | 2,090.00 | 2,065.24 | 1,358 |
13 Feb 2024 | 2,085.00 | 2,081.00 | 2,040.00 | 2,085.00 | 2,060.30 | 1,126 |
12 Feb 2024 | 2,030.00 | 2,088.00 | 2,040.00 | 2,060.00 | 2,035.59 | 2,127 |
09 Feb 2024 | 2,030.00 | 2,083.00 | 1,930.00 | 2,030.00 | 2,005.95 | 2,049 |
08 Feb 2024 | 2,030.00 | 2,084.90 | 2,055.20 | 2,030.00 | 2,005.95 | 829 |
07 Feb 2024 | 2,040.00 | 2,089.90 | 2,031.00 | 2,030.00 | 2,005.95 | 1,774 |
06 Feb 2024 | 2,075.00 | 2,094.90 | 2,051.00 | 2,050.00 | 2,025.71 | 2,584 |
05 Feb 2024 | 2,040.00 | 2,082.00 | 2,055.00 | 2,075.00 | 2,050.41 | 4,428 |
02 Feb 2024 | 2,075.00 | 2,090.00 | 2,040.00 | 2,040.00 | 2,015.83 | 4,340 |
01 Feb 2024 | 2,090.00 | 2,083.00 | 2,062.58 | 2,075.00 | 2,050.41 | 2,381 |
31 Jan 2024 | 2,090.00 | 2,090.00 | 2,075.00 | 2,090.00 | 2,065.24 | 4,866 |
30 Jan 2024 | 2,080.00 | 2,120.00 | 2,062.00 | 2,090.00 | 2,065.24 | 5,720 |
29 Jan 2024 | 2,070.00 | 2,100.00 | 2,042.00 | 2,080.00 | 2,055.36 | 3,354 |
26 Jan 2024 | 2,085.00 | 2,070.30 | 2,061.60 | 2,085.00 | 2,060.30 | 1,400 |
25 Jan 2024 | 2,085.00 | 2,073.10 | 2,060.10 | 2,085.00 | 2,060.30 | 3,269 |
24 Jan 2024 | 2,085.00 | 2,120.00 | 2,059.65 | 2,085.00 | 2,060.30 | 2,603 |
23 Jan 2024 | 2,075.00 | 2,120.00 | 2,050.66 | 2,085.00 | 2,060.30 | 881 |
22 Jan 2024 | 2,070.00 | 2,080.00 | 2,032.40 | 2,070.00 | 2,045.47 | 14,104 |
19 Jan 2024 | 2,080.00 | 2,072.00 | 2,040.00 | 2,080.00 | 2,055.36 | 7,183 |
18 Jan 2024 | 2,035.00 | 2,070.00 | 2,022.00 | 2,070.00 | 2,045.47 | 5,510 |
17 Jan 2024 | 2,035.00 | 2,045.50 | 2,020.00 | 2,035.00 | 2,010.89 | 1,941 |
16 Jan 2024 | 2,040.00 | 2,046.90 | 2,021.60 | 2,040.00 | 2,015.83 | 2,088 |
15 Jan 2024 | 2,060.00 | 2,080.00 | 2,020.50 | 2,040.00 | 2,015.83 | 2,532 |
12 Jan 2024 | 2,090.00 | 2,080.00 | 2,005.00 | 2,060.00 | 2,035.59 | 11,172 |
11 Jan 2024 | 2,085.00 | 2,088.00 | 2,050.00 | 2,090.00 | 2,065.24 | 3,884 |
10 Jan 2024 | 2,080.00 | 2,120.00 | 2,040.00 | 2,085.00 | 2,060.30 | 1,504 |
09 Jan 2024 | 2,075.00 | 2,120.00 | 2,069.00 | 2,120.00 | 2,094.88 | 1,346 |
08 Jan 2024 | 2,060.00 | 2,160.00 | 2,001.20 | 2,160.00 | 2,134.41 | 2,824 |
05 Jan 2024 | 2,060.00 | 2,100.00 | 2,019.00 | 2,060.00 | 2,035.59 | 2,292 |
04 Jan 2024 | 2,070.00 | 2,090.00 | 2,010.80 | 2,060.00 | 2,035.59 | 8,403 |
03 Jan 2024 | 2,065.00 | 2,039.15 | 2,020.00 | 2,070.00 | 2,045.47 | 1,840 |
02 Jan 2024 | 2,060.00 | 2,044.00 | 2,007.20 | 2,065.00 | 2,040.53 | 2,819 |
29 Dec 2023 | 2,075.00 | 2,060.00 | 2,032.00 | 2,050.00 | 2,025.71 | 2,845 |
28 Dec 2023 | 2,080.00 | 2,115.50 | 2,030.00 | 2,075.00 | 2,050.41 | 7,795 |
27 Dec 2023 | 2,075.00 | 2,115.50 | 2,040.00 | 2,080.00 | 2,055.36 | 4,944 |
22 Dec 2023 | 2,070.00 | 2,070.00 | 2,020.00 | 2,070.00 | 2,045.47 | 700 |
21 Dec 2023 | 2,070.00 | 2,085.00 | 2,011.00 | 2,070.00 | 2,045.47 | 1,027 |
20 Dec 2023 | 2,070.00 | 2,094.00 | 2,034.50 | 2,070.00 | 2,045.47 | 1,800 |
19 Dec 2023 | 2,080.00 | 2,065.00 | 2,022.00 | 2,060.00 | 2,035.59 | 4,054 |
18 Dec 2023 | 2,090.00 | 2,072.00 | 2,060.00 | 2,080.00 | 2,055.36 | 1,077 |
15 Dec 2023 | 2,085.00 | 2,075.60 | 2,050.00 | 2,090.00 | 2,065.24 | 4,144 |
14 Dec 2023 | 2,080.00 | 2,076.60 | 1,980.00 | 2,085.00 | 2,060.30 | 4,662 |
13 Dec 2023 | 2,070.00 | 2,050.00 | 2,020.00 | 2,070.00 | 2,045.47 | 10,146 |
12 Dec 2023 | 2,085.00 | 2,064.00 | 2,050.00 | 2,070.00 | 2,045.47 | 3,086 |
11 Dec 2023 | 2,085.00 | 2,110.00 | 2,050.00 | 2,085.00 | 2,060.30 | 1,494 |
08 Dec 2023 | 2,085.00 | 2,058.00 | 2,050.70 | 2,085.00 | 2,060.30 | 2,691 |
07 Dec 2023 | 2,085.00 | 2,069.00 | 2,050.00 | 2,085.00 | 2,060.30 | 2,218 |
06 Dec 2023 | 2,070.00 | 2,073.80 | 2,050.00 | 2,085.00 | 2,060.30 | 4,304 |
05 Dec 2023 | 2,080.00 | 2,055.00 | 2,040.00 | 2,070.00 | 2,045.47 | 1,836 |
04 Dec 2023 | 2,080.00 | 2,051.20 | 2,010.00 | 2,065.00 | 2,040.53 | 8,148 |
01 Dec 2023 | 2,075.00 | 2,140.00 | 2,030.00 | 2,080.00 | 2,055.36 | 8,251 |
30 Nov 2023 | 2,065.00 | 2,120.00 | 2,030.00 | 2,120.00 | 2,094.88 | 3,238 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |