Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 2,957.00 | 2,959.31 | 2,949.30 | 2,958.40 | 2,958.40 | 1,424 |
16 May 2024 | 2,970.30 | 2,970.30 | 2,956.47 | 2,959.40 | 2,959.40 | 3,960 |
15 May 2024 | 2,959.00 | 2,969.16 | 2,954.50 | 2,959.55 | 2,959.55 | 9,695 |
14 May 2024 | 2,952.06 | 2,952.06 | 2,952.06 | 2,948.30 | 2,948.30 | 380 |
13 May 2024 | 2,947.90 | 2,952.60 | 2,940.00 | 2,947.70 | 2,947.70 | 6,802 |
10 May 2024 | 2,959.70 | 2,959.80 | 2,953.06 | 2,951.65 | 2,951.65 | 8,111 |
09 May 2024 | 2,929.32 | 2,942.01 | 2,923.35 | 2,933.60 | 2,933.60 | 6,217 |
08 May 2024 | 2,921.03 | 2,924.44 | 2,917.00 | 2,921.45 | 2,921.45 | 12,179 |
07 May 2024 | 2,906.14 | 2,912.97 | 2,904.73 | 2,905.30 | 2,905.30 | 1,419 |
03 May 2024 | 2,873.00 | 2,875.80 | 2,863.98 | 2,869.10 | 2,869.10 | 4,012 |
02 May 2024 | 2,852.10 | 2,863.07 | 2,846.45 | 2,858.50 | 2,858.50 | 3,639 |
01 May 2024 | 2,841.70 | 2,857.06 | 2,829.50 | 2,837.90 | 2,837.90 | 3,968 |
30 Apr 2024 | 2,857.00 | 2,870.01 | 2,851.12 | 2,846.90 | 2,846.90 | 5,903 |
29 Apr 2024 | 2,856.20 | 2,862.91 | 2,848.98 | 2,849.90 | 2,849.90 | 5,558 |
26 Apr 2024 | 2,840.70 | 2,846.50 | 2,839.21 | 2,839.75 | 2,839.75 | 6,793 |
25 Apr 2024 | 2,822.78 | 2,824.24 | 2,818.76 | 2,817.95 | 2,817.95 | 2,935 |
24 Apr 2024 | 2,822.61 | 2,829.00 | 2,805.70 | 2,810.75 | 2,810.75 | 4,633 |
23 Apr 2024 | 2,813.30 | 2,815.11 | 2,812.01 | 2,812.55 | 2,812.55 | 6,568 |
22 Apr 2024 | 2,800.90 | 2,805.18 | 2,792.59 | 2,804.20 | 2,804.20 | 4,452 |
19 Apr 2024 | 2,743.10 | 2,743.10 | 2,743.10 | 2,757.55 | 2,757.55 | 76 |
18 Apr 2024 | 2,756.70 | 2,761.60 | 2,756.70 | 2,758.50 | 2,758.50 | 1,697 |
17 Apr 2024 | 2,753.60 | 2,755.20 | 2,752.02 | 2,748.80 | 2,748.80 | 7,042 |
16 Apr 2024 | 2,730.10 | 2,748.50 | 2,727.40 | 2,737.30 | 2,737.30 | 1,360 |
15 Apr 2024 | 2,784.40 | 2,792.78 | 2,784.30 | 2,789.55 | 2,789.55 | 3,195 |
12 Apr 2024 | 2,805.40 | 2,805.40 | 2,805.40 | 2,800.00 | 2,800.00 | 1,730 |
11 Apr 2024 | 2,767.30 | 2,790.00 | 2,767.30 | 2,777.60 | 2,777.60 | 1,902 |
11 Apr 2024 | 0.2212 Dividend | |||||
10 Apr 2024 | 2,806.30 | 2,808.99 | 2,801.01 | 2,807.65 | 2,807.43 | 1,999 |
09 Apr 2024 | 2,810.60 | 2,810.60 | 2,781.70 | 2,797.75 | 2,797.53 | 2,187 |
08 Apr 2024 | 2,795.50 | 2,807.30 | 2,788.00 | 2,803.35 | 2,803.13 | 6,018 |
05 Apr 2024 | 2,780.80 | 2,791.90 | 2,779.93 | 2,788.45 | 2,788.23 | 2,817 |
04 Apr 2024 | 2,788.00 | 2,791.00 | 2,791.00 | 2,810.90 | 2,810.68 | 4,470 |
03 Apr 2024 | 2,789.40 | 2,800.10 | 2,780.50 | 2,796.05 | 2,795.83 | 10,729 |
02 Apr 2024 | 2,814.30 | 2,814.70 | 2,800.90 | 2,800.90 | 2,800.68 | 14,464 |
28 Mar 2024 | 2,801.30 | 2,812.00 | 2,798.49 | 2,805.65 | 2,805.43 | 4,116 |
27 Mar 2024 | 2,797.90 | 2,798.00 | 2,797.10 | 2,793.80 | 2,793.58 | 7,087 |
26 Mar 2024 | 2,792.70 | 2,793.00 | 2,783.14 | 2,793.80 | 2,793.58 | 1,708 |
25 Mar 2024 | 2,789.20 | 2,790.02 | 2,775.50 | 2,784.05 | 2,783.83 | 5,534 |
22 Mar 2024 | 2,796.30 | 2,798.50 | 2,787.50 | 2,791.20 | 2,790.98 | 11,129 |
21 Mar 2024 | 2,778.50 | 2,787.70 | 2,752.50 | 2,779.95 | 2,779.73 | 8,029 |
20 Mar 2024 | 2,728.30 | 2,733.23 | 2,727.49 | 2,730.40 | 2,730.18 | 3,387 |
19 Mar 2024 | 2,726.10 | 2,732.10 | 2,726.10 | 2,727.85 | 2,727.64 | 5,421 |
18 Mar 2024 | 2,730.80 | 2,731.06 | 2,720.00 | 2,724.40 | 2,724.19 | 3,236 |
15 Mar 2024 | 2,737.40 | 2,738.90 | 2,729.51 | 2,727.15 | 2,726.94 | 16,430 |
14 Mar 2024 | 2,738.20 | 2,742.81 | 2,727.61 | 2,726.30 | 2,726.09 | 4,705 |
13 Mar 2024 | 2,739.60 | 2,741.60 | 2,727.80 | 2,735.20 | 2,734.98 | 3,559 |
12 Mar 2024 | 2,733.60 | 2,736.70 | 2,731.20 | 2,728.35 | 2,728.14 | 9,360 |
11 Mar 2024 | 2,694.90 | 2,709.10 | 2,686.50 | 2,709.10 | 2,708.89 | 7,590 |
08 Mar 2024 | 2,699.80 | 2,709.20 | 2,696.43 | 2,701.75 | 2,701.54 | 4,375 |
07 Mar 2024 | 2,710.90 | 2,720.70 | 2,703.30 | 2,715.40 | 2,715.19 | 25,716 |
06 Mar 2024 | 2,695.90 | 2,710.80 | 2,693.18 | 2,699.30 | 2,699.09 | 9,852 |
05 Mar 2024 | 2,683.80 | 2,689.00 | 2,677.01 | 2,682.85 | 2,682.64 | 4,607 |
04 Mar 2024 | 2,679.20 | 2,684.60 | 2,679.20 | 2,676.10 | 2,675.89 | 6,683 |
01 Mar 2024 | 2,691.00 | 2,694.21 | 2,681.60 | 2,695.90 | 2,695.69 | 1,322 |
29 Feb 2024 | 2,672.30 | 2,690.00 | 2,672.20 | 2,677.95 | 2,677.74 | 3,834 |
28 Feb 2024 | 2,672.00 | 2,680.53 | 2,672.00 | 2,670.05 | 2,669.84 | 7,132 |
27 Feb 2024 | 2,689.10 | 2,690.60 | 2,686.41 | 2,687.35 | 2,687.14 | 1,876 |
26 Feb 2024 | 2,685.10 | 2,686.50 | 2,684.73 | 2,687.35 | 2,687.14 | 4,171 |
23 Feb 2024 | 2,694.30 | 2,694.30 | 2,687.10 | 2,695.80 | 2,695.59 | 2,560 |
22 Feb 2024 | 2,682.30 | 2,688.10 | 2,681.89 | 2,689.90 | 2,689.69 | 8,161 |
21 Feb 2024 | 2,674.10 | 2,686.93 | 2,667.90 | 2,672.50 | 2,672.29 | 4,401 |
20 Feb 2024 | 2,697.10 | 2,697.10 | 2,691.80 | 2,691.35 | 2,691.14 | 5,797 |
19 Feb 2024 | 2,699.30 | 2,701.60 | 2,693.46 | 2,697.20 | 2,696.99 | 3,643 |
16 Feb 2024 | 2,691.10 | 2,692.17 | 2,690.30 | 2,691.30 | 2,691.09 | 867 |
15 Feb 2024 | 2,645.00 | 2,659.40 | 2,638.00 | 2,651.20 | 2,650.99 | 11,135 |
14 Feb 2024 | 2,644.80 | 2,652.10 | 2,641.00 | 2,639.95 | 2,639.74 | 8,962 |
13 Feb 2024 | 2,623.30 | 2,623.30 | 2,616.10 | 2,619.70 | 2,619.49 | 3,229 |
12 Feb 2024 | 2,642.80 | 2,642.80 | 2,642.80 | 2,643.35 | 2,643.14 | 3,435 |
09 Feb 2024 | 2,639.25 | 2,639.25 | 2,639.25 | 2,639.25 | 2,639.04 | - |
08 Feb 2024 | 2,660.70 | 2,663.78 | 2,652.19 | 2,648.10 | 2,647.89 | 6,059 |
07 Feb 2024 | 2,672.50 | 2,672.50 | 2,658.20 | 2,657.25 | 2,657.04 | 721 |
06 Feb 2024 | 2,662.10 | 2,667.60 | 2,661.71 | 2,677.70 | 2,677.49 | 4,144 |
05 Feb 2024 | 2,650.10 | 2,668.40 | 2,650.10 | 2,646.60 | 2,646.39 | 1,287 |
02 Feb 2024 | 2,670.50 | 2,670.50 | 2,658.60 | 2,654.20 | 2,653.99 | 351 |
01 Feb 2024 | 2,664.60 | 2,672.07 | 2,660.69 | 2,651.25 | 2,651.04 | 4,359 |
31 Jan 2024 | 2,672.00 | 2,675.70 | 2,667.93 | 2,664.25 | 2,664.04 | 7,603 |
30 Jan 2024 | 2,669.90 | 2,676.00 | 2,669.90 | 2,672.25 | 2,672.04 | 2,730 |
29 Jan 2024 | 2,662.70 | 2,665.40 | 2,654.90 | 2,659.10 | 2,658.89 | 2,961 |
26 Jan 2024 | 2,654.19 | 2,666.20 | 2,654.19 | 2,664.00 | 2,663.79 | 7,615 |
25 Jan 2024 | 2,635.00 | 2,636.10 | 2,625.43 | 2,631.90 | 2,631.69 | 2,824 |
24 Jan 2024 | 2,619.70 | 2,631.80 | 2,617.83 | 2,626.85 | 2,626.64 | 5,055 |
23 Jan 2024 | 2,614.60 | 2,618.00 | 2,607.40 | 2,610.90 | 2,610.69 | 13,380 |
22 Jan 2024 | 2,605.83 | 2,606.52 | 2,605.83 | 2,613.40 | 2,613.19 | 4,330 |
19 Jan 2024 | 2,598.90 | 2,606.61 | 2,598.90 | 2,597.00 | 2,596.80 | 4,011 |
18 Jan 2024 | 2,590.70 | 2,600.40 | 2,590.69 | 2,594.85 | 2,594.65 | 13,185 |
17 Jan 2024 | 2,580.70 | 2,598.00 | 2,580.70 | 2,588.90 | 2,588.70 | 8,180 |
16 Jan 2024 | 2,626.50 | 2,633.67 | 2,620.10 | 2,623.80 | 2,623.59 | 12,100 |
15 Jan 2024 | 2,644.52 | 2,654.39 | 2,632.68 | 2,639.60 | 2,639.39 | 8,443 |
12 Jan 2024 | 2,651.42 | 2,658.00 | 2,651.42 | 2,649.65 | 2,649.44 | 4,215 |
11 Jan 2024 | 2,662.00 | 2,662.51 | 2,657.00 | 2,633.85 | 2,633.64 | 3,238 |
11 Jan 2024 | 0.1492 Dividend | |||||
10 Jan 2024 | 2,675.90 | 2,679.10 | 2,674.08 | 2,672.45 | 2,672.09 | 11,336 |
09 Jan 2024 | 2,682.50 | 2,690.18 | 2,682.50 | 2,679.40 | 2,679.04 | 4,680 |
08 Jan 2024 | 2,678.00 | 2,689.20 | 2,674.50 | 2,685.65 | 2,685.29 | 9,719 |
05 Jan 2024 | 2,685.10 | 2,685.10 | 2,673.00 | 2,682.50 | 2,682.14 | 1,915 |
04 Jan 2024 | 2,699.20 | 2,699.20 | 2,690.11 | 2,698.90 | 2,698.54 | 2,691 |
03 Jan 2024 | 2,677.50 | 2,682.60 | 2,676.00 | 2,682.75 | 2,682.39 | 1,713 |
02 Jan 2024 | 2,690.05 | 2,690.05 | 2,690.05 | 2,690.05 | 2,689.69 | - |
29 Dec 2023 | 2,703.80 | 2,703.80 | 2,703.80 | 2,703.80 | 2,703.44 | - |
28 Dec 2023 | 2,699.55 | 2,699.55 | 2,699.55 | 2,699.55 | 2,699.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |