Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2,915.00 | 2,865.00 | 2,820.00 | 2,855.00 | 2,855.00 | 692 |
07 May 2024 | 2,915.00 | 2,915.00 | 2,865.00 | 2,865.00 | 2,865.00 | 518 |
07 May 2024 | 32 Dividend | |||||
06 May 2024 | 3,040.00 | 3,045.00 | 2,920.00 | 2,930.00 | 2,898.00 | 774 |
03 May 2024 | 2,935.00 | 3,060.00 | 2,935.00 | 3,035.00 | 3,001.85 | 1,341 |
02 May 2024 | 2,950.00 | 2,960.00 | 2,915.00 | 2,935.00 | 2,902.95 | 474 |
30 Apr 2024 | 2,955.00 | 2,990.00 | 2,955.00 | 2,970.00 | 2,937.56 | 481 |
29 Apr 2024 | 2,910.00 | 2,975.00 | 2,895.00 | 2,975.00 | 2,942.51 | 581 |
26 Apr 2024 | 2,870.00 | 2,930.00 | 2,870.00 | 2,910.00 | 2,878.22 | 557 |
25 Apr 2024 | 2,970.00 | 2,970.00 | 2,810.00 | 2,855.00 | 2,823.82 | 391 |
24 Apr 2024 | 2,975.00 | 2,985.00 | 2,950.00 | 2,950.00 | 2,917.78 | 421 |
23 Apr 2024 | 2,850.00 | 2,955.00 | 2,840.00 | 2,955.00 | 2,922.73 | 836 |
22 Apr 2024 | 2,870.00 | 2,900.00 | 2,840.00 | 2,865.00 | 2,833.71 | 474 |
19 Apr 2024 | 2,885.00 | 2,890.00 | 2,845.00 | 2,870.00 | 2,838.66 | 497 |
18 Apr 2024 | 2,875.00 | 2,905.00 | 2,860.00 | 2,905.00 | 2,873.27 | 429 |
17 Apr 2024 | 2,835.00 | 2,895.00 | 2,830.00 | 2,875.00 | 2,843.60 | 410 |
16 Apr 2024 | 2,865.00 | 2,865.00 | 2,830.00 | 2,835.00 | 2,804.04 | 557 |
15 Apr 2024 | 2,855.00 | 2,915.00 | 2,845.00 | 2,885.00 | 2,853.49 | 406 |
12 Apr 2024 | 2,930.00 | 2,940.00 | 2,870.00 | 2,870.00 | 2,838.66 | 212 |
11 Apr 2024 | 2,925.00 | 2,945.00 | 2,910.00 | 2,915.00 | 2,883.16 | 355 |
10 Apr 2024 | 2,975.00 | 2,990.00 | 2,895.00 | 2,940.00 | 2,907.89 | 901 |
09 Apr 2024 | 3,010.00 | 3,010.00 | 2,945.00 | 2,960.00 | 2,927.67 | 531 |
08 Apr 2024 | 2,975.00 | 3,020.00 | 2,925.00 | 2,995.00 | 2,962.29 | 489 |
05 Apr 2024 | 2,925.00 | 2,965.00 | 2,890.00 | 2,960.00 | 2,927.67 | 407 |
04 Apr 2024 | 2,935.00 | 2,975.00 | 2,925.00 | 2,945.00 | 2,912.84 | 297 |
03 Apr 2024 | 2,940.00 | 2,965.00 | 2,885.00 | 2,950.00 | 2,917.78 | 597 |
02 Apr 2024 | 3,000.00 | 3,040.00 | 2,945.00 | 2,945.00 | 2,912.84 | 446 |
28 Mar 2024 | 3,015.00 | 3,050.00 | 2,975.00 | 3,000.00 | 2,967.24 | 560 |
27 Mar 2024 | 3,040.00 | 3,050.00 | 3,010.00 | 3,010.00 | 2,977.13 | 511 |
26 Mar 2024 | 3,015.00 | 3,065.00 | 3,015.00 | 3,025.00 | 2,991.96 | 584 |
25 Mar 2024 | 3,035.00 | 3,035.00 | 2,990.00 | 3,035.00 | 3,001.85 | 638 |
22 Mar 2024 | 3,050.00 | 3,050.00 | 3,015.00 | 3,050.00 | 3,016.69 | 373 |
21 Mar 2024 | 2,940.00 | 3,040.00 | 2,940.00 | 3,040.00 | 3,006.80 | 841 |
20 Mar 2024 | 2,915.00 | 2,970.00 | 2,900.00 | 2,955.00 | 2,922.73 | 847 |
19 Mar 2024 | 2,935.00 | 2,935.00 | 2,870.00 | 2,900.00 | 2,868.33 | 650 |
18 Mar 2024 | 2,955.00 | 2,970.00 | 2,885.00 | 2,920.00 | 2,888.11 | 859 |
15 Mar 2024 | 2,860.00 | 3,080.00 | 2,860.00 | 2,975.00 | 2,942.51 | 2,771 |
14 Mar 2024 | 2,810.00 | 2,825.00 | 2,790.00 | 2,815.00 | 2,784.26 | 590 |
13 Mar 2024 | 2,820.00 | 2,820.00 | 2,755.00 | 2,815.00 | 2,784.26 | 677 |
12 Mar 2024 | 2,775.00 | 2,825.00 | 2,760.00 | 2,815.00 | 2,784.26 | 456 |
11 Mar 2024 | 2,785.00 | 2,785.00 | 2,730.00 | 2,760.00 | 2,729.86 | 304 |
08 Mar 2024 | 2,785.00 | 2,815.00 | 2,750.00 | 2,780.00 | 2,749.64 | 502 |
07 Mar 2024 | 2,730.00 | 2,785.00 | 2,715.00 | 2,760.00 | 2,729.86 | 474 |
06 Mar 2024 | 2,700.00 | 2,725.00 | 2,665.00 | 2,725.00 | 2,695.24 | 850 |
05 Mar 2024 | 2,750.00 | 2,750.00 | 2,720.00 | 2,730.00 | 2,700.18 | 359 |
04 Mar 2024 | 2,755.00 | 2,765.00 | 2,705.00 | 2,760.00 | 2,729.86 | 886 |
01 Mar 2024 | 2,765.00 | 2,785.00 | 2,725.00 | 2,760.00 | 2,729.86 | 483 |
29 Feb 2024 | 2,770.00 | 2,780.00 | 2,740.00 | 2,780.00 | 2,749.64 | 1,389 |
28 Feb 2024 | 2,865.00 | 2,865.00 | 2,745.00 | 2,765.00 | 2,734.80 | 570 |
27 Feb 2024 | 2,830.00 | 2,860.00 | 2,790.00 | 2,845.00 | 2,813.93 | 693 |
26 Feb 2024 | 2,845.00 | 2,880.00 | 2,800.00 | 2,845.00 | 2,813.93 | 856 |
23 Feb 2024 | 2,815.00 | 2,870.00 | 2,815.00 | 2,865.00 | 2,833.71 | 1,186 |
22 Feb 2024 | 2,790.00 | 2,830.00 | 2,790.00 | 2,820.00 | 2,789.20 | 978 |
21 Feb 2024 | 2,730.00 | 2,800.00 | 2,730.00 | 2,775.00 | 2,744.69 | 1,467 |
20 Feb 2024 | 2,685.00 | 2,730.00 | 2,685.00 | 2,715.00 | 2,685.35 | 515 |
19 Feb 2024 | 2,690.00 | 2,705.00 | 2,650.00 | 2,700.00 | 2,670.51 | 562 |
16 Feb 2024 | 2,720.00 | 2,720.00 | 2,665.00 | 2,700.00 | 2,670.51 | 496 |
15 Feb 2024 | 2,645.00 | 2,745.00 | 2,645.00 | 2,700.00 | 2,670.51 | 1,265 |
14 Feb 2024 | 2,625.00 | 2,665.00 | 2,605.00 | 2,650.00 | 2,621.06 | 771 |
13 Feb 2024 | 2,580.00 | 2,590.00 | 2,530.00 | 2,590.00 | 2,561.71 | 934 |
12 Feb 2024 | 2,585.00 | 2,615.00 | 2,580.00 | 2,600.00 | 2,571.60 | 579 |
09 Feb 2024 | 2,545.00 | 2,575.00 | 2,540.00 | 2,570.00 | 2,541.93 | 438 |
08 Feb 2024 | 2,530.00 | 2,550.00 | 2,500.00 | 2,550.00 | 2,522.15 | 1,281 |
07 Feb 2024 | 2,495.00 | 2,510.00 | 2,475.00 | 2,510.00 | 2,482.59 | 450 |
06 Feb 2024 | 2,500.00 | 2,525.00 | 2,460.00 | 2,495.00 | 2,467.75 | 827 |
05 Feb 2024 | 2,585.00 | 2,585.00 | 2,520.00 | 2,520.00 | 2,492.48 | 1,026 |
02 Feb 2024 | 2,560.00 | 2,645.00 | 2,560.00 | 2,585.00 | 2,556.77 | 1,181 |
01 Feb 2024 | 2,510.00 | 2,595.00 | 2,505.00 | 2,550.00 | 2,522.15 | 768 |
31 Jan 2024 | 2,535.00 | 2,590.00 | 2,535.00 | 2,535.00 | 2,507.31 | 1,281 |
30 Jan 2024 | 2,445.00 | 2,580.00 | 2,445.00 | 2,545.00 | 2,517.20 | 1,179 |
29 Jan 2024 | 2,465.00 | 2,480.00 | 2,315.00 | 2,465.00 | 2,438.08 | 2,349 |
26 Jan 2024 | 2,400.00 | 2,490.00 | 2,375.00 | 2,485.00 | 2,457.86 | 1,809 |
25 Jan 2024 | 2,405.00 | 2,420.00 | 2,375.00 | 2,400.00 | 2,373.79 | 868 |
24 Jan 2024 | 2,510.00 | 2,510.00 | 2,390.00 | 2,420.00 | 2,393.57 | 1,314 |
23 Jan 2024 | 2,575.00 | 2,575.00 | 2,505.00 | 2,520.00 | 2,492.48 | 865 |
22 Jan 2024 | 2,500.00 | 2,570.00 | 2,500.00 | 2,565.00 | 2,536.99 | 1,971 |
19 Jan 2024 | 2,510.00 | 2,510.00 | 2,465.00 | 2,485.00 | 2,457.86 | 730 |
18 Jan 2024 | 2,495.00 | 2,550.00 | 2,465.00 | 2,525.00 | 2,497.42 | 593 |
17 Jan 2024 | 2,505.00 | 2,505.00 | 2,470.00 | 2,480.00 | 2,452.91 | 574 |
16 Jan 2024 | 2,580.00 | 2,595.00 | 2,505.00 | 2,520.00 | 2,492.48 | 638 |
15 Jan 2024 | 2,610.00 | 2,610.00 | 2,580.00 | 2,580.00 | 2,551.82 | 753 |
12 Jan 2024 | 2,620.00 | 2,685.00 | 2,620.00 | 2,630.00 | 2,601.28 | 455 |
11 Jan 2024 | 2,615.00 | 2,655.00 | 2,605.00 | 2,605.00 | 2,576.55 | 356 |
10 Jan 2024 | 2,630.00 | 2,655.00 | 2,600.00 | 2,620.00 | 2,591.39 | 710 |
09 Jan 2024 | 2,690.00 | 2,690.00 | 2,620.00 | 2,630.00 | 2,601.28 | 472 |
08 Jan 2024 | 2,590.00 | 2,610.00 | 2,560.00 | 2,600.00 | 2,571.60 | 1,071 |
05 Jan 2024 | 2,580.00 | 2,590.00 | 2,550.00 | 2,580.00 | 2,551.82 | 714 |
04 Jan 2024 | 2,590.00 | 2,590.00 | 2,550.00 | 2,585.00 | 2,556.77 | 697 |
03 Jan 2024 | 2,645.00 | 2,650.00 | 2,570.00 | 2,575.00 | 2,546.88 | 1,017 |
29 Dec 2023 | 2,620.00 | 2,670.00 | 2,615.00 | 2,670.00 | 2,640.84 | 748 |
28 Dec 2023 | 2,650.00 | 2,665.00 | 2,630.00 | 2,635.00 | 2,606.22 | 281 |
27 Dec 2023 | 2,680.00 | 2,685.00 | 2,635.00 | 2,665.00 | 2,635.89 | 798 |
22 Dec 2023 | 2,690.00 | 2,690.00 | 2,640.00 | 2,660.00 | 2,630.95 | 438 |
21 Dec 2023 | 2,665.00 | 2,705.00 | 2,650.00 | 2,685.00 | 2,655.68 | 853 |
20 Dec 2023 | 2,655.00 | 2,670.00 | 2,630.00 | 2,670.00 | 2,640.84 | 1,160 |
19 Dec 2023 | 2,675.00 | 2,700.00 | 2,625.00 | 2,665.00 | 2,635.89 | 934 |
18 Dec 2023 | 2,735.00 | 2,755.00 | 2,660.00 | 2,675.00 | 2,645.79 | 685 |
15 Dec 2023 | 2,670.00 | 2,780.00 | 2,660.00 | 2,775.00 | 2,744.69 | 4,176 |
14 Dec 2023 | 2,535.00 | 2,660.00 | 2,520.00 | 2,650.00 | 2,621.06 | 2,972 |
13 Dec 2023 | 2,485.00 | 2,555.00 | 2,480.00 | 2,500.00 | 2,472.70 | 1,165 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |