Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1,790.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,780.00 | 114 |
17 May 2024 | 1,775.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,790.00 | 82 |
16 May 2024 | 1,790.00 | 1,790.00 | 1,770.00 | 1,780.00 | 1,780.00 | 107 |
15 May 2024 | 1,765.00 | 1,785.00 | 1,750.00 | 1,785.00 | 1,785.00 | 147 |
14 May 2024 | 1,760.00 | 1,780.00 | 1,760.00 | 1,780.00 | 1,780.00 | 45 |
13 May 2024 | 1,780.00 | 1,780.00 | 1,760.00 | 1,765.00 | 1,765.00 | 105 |
10 May 2024 | 1,765.00 | 1,780.00 | 1,765.00 | 1,780.00 | 1,780.00 | 44 |
08 May 2024 | 1,790.00 | 1,795.00 | 1,770.00 | 1,780.00 | 1,780.00 | 116 |
07 May 2024 | 1,790.00 | 1,790.00 | 1,775.00 | 1,785.00 | 1,785.00 | 86 |
06 May 2024 | 1,775.00 | 1,790.00 | 1,775.00 | 1,790.00 | 1,790.00 | 100 |
03 May 2024 | 1,775.00 | 1,790.00 | 1,770.00 | 1,785.00 | 1,785.00 | 70 |
02 May 2024 | 1,755.00 | 1,795.00 | 1,755.00 | 1,795.00 | 1,795.00 | 215 |
30 Apr 2024 | 1,755.00 | 1,780.00 | 1,755.00 | 1,780.00 | 1,780.00 | 101 |
29 Apr 2024 | 1,740.00 | 1,755.00 | 1,735.00 | 1,745.00 | 1,745.00 | 169 |
26 Apr 2024 | 1,750.00 | 1,755.00 | 1,735.00 | 1,735.00 | 1,735.00 | 104 |
25 Apr 2024 | 1,725.00 | 1,750.00 | 1,720.00 | 1,740.00 | 1,740.00 | 63 |
24 Apr 2024 | 1,720.00 | 1,740.00 | 1,715.00 | 1,740.00 | 1,740.00 | 146 |
23 Apr 2024 | 1,700.00 | 1,715.00 | 1,695.00 | 1,715.00 | 1,715.00 | 336 |
22 Apr 2024 | 1,750.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | 321 |
19 Apr 2024 | 1,780.00 | 1,780.00 | 1,740.00 | 1,760.00 | 1,760.00 | 421 |
18 Apr 2024 | 1,790.00 | 1,790.00 | 1,760.00 | 1,775.00 | 1,775.00 | 219 |
17 Apr 2024 | 1,790.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,790.00 | 12 |
16 Apr 2024 | 1,795.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,790.00 | 57 |
15 Apr 2024 | 1,765.00 | 1,795.00 | 1,765.00 | 1,795.00 | 1,795.00 | 166 |
12 Apr 2024 | 1,780.00 | 1,790.00 | 1,765.00 | 1,765.00 | 1,765.00 | 101 |
11 Apr 2024 | 1,785.00 | 1,785.00 | 1,770.00 | 1,780.00 | 1,780.00 | 61 |
10 Apr 2024 | 1,780.00 | 1,780.00 | 1,770.00 | 1,780.00 | 1,780.00 | 28 |
09 Apr 2024 | 1,765.00 | 1,780.00 | 1,765.00 | 1,775.00 | 1,775.00 | 108 |
08 Apr 2024 | 1,780.00 | 1,780.00 | 1,765.00 | 1,775.00 | 1,775.00 | 69 |
05 Apr 2024 | 1,760.00 | 1,780.00 | 1,760.00 | 1,765.00 | 1,765.00 | 37 |
04 Apr 2024 | 1,760.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,770.00 | 50 |
03 Apr 2024 | 1,770.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,770.00 | 55 |
02 Apr 2024 | 1,750.00 | 1,780.00 | 1,750.00 | 1,780.00 | 1,780.00 | 165 |
28 Mar 2024 | 1,750.00 | 1,755.00 | 1,750.00 | 1,750.00 | 1,750.00 | 71 |
27 Mar 2024 | 1,735.00 | 1,750.00 | 1,735.00 | 1,745.00 | 1,745.00 | 48 |
26 Mar 2024 | 1,740.00 | 1,750.00 | 1,740.00 | 1,740.00 | 1,740.00 | 108 |
25 Mar 2024 | 1,750.00 | 1,750.00 | 1,735.00 | 1,740.00 | 1,740.00 | 111 |
22 Mar 2024 | 1,765.00 | 1,765.00 | 1,740.00 | 1,740.00 | 1,740.00 | 214 |
21 Mar 2024 | 1,765.00 | 1,785.00 | 1,765.00 | 1,765.00 | 1,765.00 | 159 |
20 Mar 2024 | 1,795.00 | 1,795.00 | 1,765.00 | 1,785.00 | 1,785.00 | 153 |
19 Mar 2024 | 1,785.00 | 1,790.00 | 1,770.00 | 1,780.00 | 1,780.00 | 71 |
18 Mar 2024 | 1,770.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,795.00 | 120 |
15 Mar 2024 | 1,750.00 | 1,790.00 | 1,745.00 | 1,790.00 | 1,790.00 | 394 |
14 Mar 2024 | 1,765.00 | 1,765.00 | 1,745.00 | 1,760.00 | 1,760.00 | 76 |
13 Mar 2024 | 1,745.00 | 1,765.00 | 1,745.00 | 1,760.00 | 1,760.00 | 266 |
12 Mar 2024 | 1,765.00 | 1,765.00 | 1,735.00 | 1,755.00 | 1,755.00 | 133 |
11 Mar 2024 | 1,740.00 | 1,760.00 | 1,740.00 | 1,760.00 | 1,760.00 | 60 |
08 Mar 2024 | 1,760.00 | 1,765.00 | 1,745.00 | 1,745.00 | 1,745.00 | 89 |
08 Mar 2024 | 47.5 Dividend | |||||
07 Mar 2024 | 1,810.00 | 1,815.00 | 1,790.00 | 1,790.00 | 1,742.50 | 118 |
06 Mar 2024 | 1,795.00 | 1,810.00 | 1,780.00 | 1,810.00 | 1,761.97 | 192 |
05 Mar 2024 | 1,795.00 | 1,800.00 | 1,780.00 | 1,795.00 | 1,747.37 | 134 |
04 Mar 2024 | 1,790.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,752.23 | 186 |
01 Mar 2024 | 1,780.00 | 1,790.00 | 1,770.00 | 1,785.00 | 1,737.63 | 126 |
29 Feb 2024 | 1,785.00 | 1,790.00 | 1,780.00 | 1,780.00 | 1,732.77 | 140 |
28 Feb 2024 | 1,790.00 | 1,790.00 | 1,785.00 | 1,785.00 | 1,737.63 | 68 |
27 Feb 2024 | 1,780.00 | 1,790.00 | 1,780.00 | 1,785.00 | 1,737.63 | 66 |
26 Feb 2024 | 1,775.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,742.50 | 79 |
23 Feb 2024 | 1,775.00 | 1,795.00 | 1,775.00 | 1,790.00 | 1,742.50 | 32 |
22 Feb 2024 | 1,780.00 | 1,790.00 | 1,775.00 | 1,780.00 | 1,732.77 | 40 |
21 Feb 2024 | 1,785.00 | 1,795.00 | 1,780.00 | 1,780.00 | 1,732.77 | 48 |
20 Feb 2024 | 1,795.00 | 1,795.00 | 1,775.00 | 1,785.00 | 1,737.63 | 86 |
19 Feb 2024 | 1,800.00 | 1,800.00 | 1,770.00 | 1,795.00 | 1,747.37 | 171 |
16 Feb 2024 | 1,795.00 | 1,795.00 | 1,770.00 | 1,790.00 | 1,742.50 | 203 |
15 Feb 2024 | 1,785.00 | 1,810.00 | 1,785.00 | 1,800.00 | 1,752.23 | 121 |
14 Feb 2024 | 1,740.00 | 1,800.00 | 1,740.00 | 1,800.00 | 1,752.23 | 208 |
13 Feb 2024 | 1,770.00 | 1,770.00 | 1,740.00 | 1,750.00 | 1,703.56 | 108 |
12 Feb 2024 | 1,730.00 | 1,770.00 | 1,730.00 | 1,770.00 | 1,723.03 | 237 |
09 Feb 2024 | 1,730.00 | 1,730.00 | 1,715.00 | 1,720.00 | 1,674.36 | 17 |
08 Feb 2024 | 1,710.00 | 1,735.00 | 1,710.00 | 1,735.00 | 1,688.96 | 148 |
07 Feb 2024 | 1,720.00 | 1,730.00 | 1,710.00 | 1,730.00 | 1,684.09 | 80 |
06 Feb 2024 | 1,710.00 | 1,720.00 | 1,690.00 | 1,710.00 | 1,664.62 | 107 |
05 Feb 2024 | 1,700.00 | 1,710.00 | 1,685.00 | 1,705.00 | 1,659.76 | 65 |
02 Feb 2024 | 1,710.00 | 1,720.00 | 1,700.00 | 1,710.00 | 1,664.62 | 133 |
01 Feb 2024 | 1,720.00 | 1,720.00 | 1,705.00 | 1,720.00 | 1,674.36 | 85 |
31 Jan 2024 | 1,685.00 | 1,720.00 | 1,685.00 | 1,720.00 | 1,674.36 | 135 |
30 Jan 2024 | 1,685.00 | 1,690.00 | 1,675.00 | 1,685.00 | 1,640.29 | 98 |
29 Jan 2024 | 1,715.00 | 1,715.00 | 1,685.00 | 1,685.00 | 1,640.29 | 91 |
26 Jan 2024 | 1,705.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,674.36 | 60 |
25 Jan 2024 | 1,705.00 | 1,720.00 | 1,705.00 | 1,705.00 | 1,659.76 | 28 |
24 Jan 2024 | 1,710.00 | 1,730.00 | 1,710.00 | 1,730.00 | 1,684.09 | 67 |
23 Jan 2024 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,659.76 | 14 |
22 Jan 2024 | 1,680.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,654.89 | 122 |
19 Jan 2024 | 1,700.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,654.89 | 117 |
18 Jan 2024 | 1,690.00 | 1,695.00 | 1,690.00 | 1,695.00 | 1,650.02 | 43 |
17 Jan 2024 | 1,685.00 | 1,690.00 | 1,675.00 | 1,690.00 | 1,645.15 | 31 |
16 Jan 2024 | 1,700.00 | 1,700.00 | 1,675.00 | 1,680.00 | 1,635.42 | 91 |
15 Jan 2024 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,654.89 | 97 |
12 Jan 2024 | 1,700.00 | 1,700.00 | 1,675.00 | 1,695.00 | 1,650.02 | 56 |
11 Jan 2024 | 1,690.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,654.89 | 91 |
10 Jan 2024 | 1,685.00 | 1,695.00 | 1,680.00 | 1,690.00 | 1,645.15 | 55 |
09 Jan 2024 | 1,695.00 | 1,700.00 | 1,695.00 | 1,700.00 | 1,654.89 | 59 |
08 Jan 2024 | 1,700.00 | 1,700.00 | 1,675.00 | 1,695.00 | 1,650.02 | 117 |
05 Jan 2024 | 1,700.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,654.89 | 62 |
04 Jan 2024 | 1,705.00 | 1,730.00 | 1,690.00 | 1,700.00 | 1,654.89 | 75 |
03 Jan 2024 | 1,660.00 | 1,730.00 | 1,660.00 | 1,730.00 | 1,684.09 | 359 |
29 Dec 2023 | 1,700.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,654.89 | 66 |
28 Dec 2023 | 1,700.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,654.89 | 47 |
27 Dec 2023 | 1,680.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,654.89 | 70 |
22 Dec 2023 | 1,670.00 | 1,680.00 | 1,660.00 | 1,680.00 | 1,635.42 | 94 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |