Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,180.00 | 2,220.00 | 2,160.00 | 2,200.00 | 2,200.00 | 5,217 |
02 May 2024 | 2,180.00 | 2,220.00 | 2,180.00 | 2,200.00 | 2,200.00 | 1,320 |
01 May 2024 | 2,220.00 | 2,240.00 | 2,180.00 | 2,200.00 | 2,200.00 | 6,425 |
30 Apr 2024 | 2,180.00 | 2,190.00 | 2,190.00 | 2,220.00 | 2,220.00 | 6,662 |
29 Apr 2024 | 2,200.00 | 2,200.00 | 2,180.00 | 2,200.00 | 2,200.00 | 3,342 |
26 Apr 2024 | 2,220.00 | 2,220.00 | 2,180.00 | 2,220.00 | 2,220.00 | 3,001 |
25 Apr 2024 | 2,180.00 | 2,192.58 | 2,180.00 | 2,190.00 | 2,190.00 | 1,278 |
24 Apr 2024 | 2,160.00 | 2,180.00 | 2,160.00 | 2,180.00 | 2,180.00 | 492 |
23 Apr 2024 | 2,160.00 | 2,185.56 | 2,160.00 | 2,180.00 | 2,180.00 | 5,789 |
22 Apr 2024 | 2,140.00 | 2,220.00 | 2,120.00 | 2,220.00 | 2,220.00 | 730 |
19 Apr 2024 | 2,120.00 | 2,151.12 | 2,100.00 | 2,140.00 | 2,140.00 | 4,979 |
18 Apr 2024 | 2,100.00 | 2,151.92 | 2,100.00 | 2,140.00 | 2,140.00 | 1,147 |
17 Apr 2024 | 2,152.32 | 2,152.32 | 2,100.00 | 2,140.00 | 2,140.00 | 1,235 |
16 Apr 2024 | 2,100.00 | 2,180.00 | 2,100.00 | 2,140.00 | 2,140.00 | 2,653 |
15 Apr 2024 | 2,100.00 | 2,139.54 | 2,100.00 | 2,130.00 | 2,130.00 | 2,171 |
12 Apr 2024 | 2,100.00 | 2,160.00 | 2,100.00 | 2,130.00 | 2,130.00 | 6,977 |
11 Apr 2024 | 2,040.00 | 2,113.99 | 2,040.00 | 2,120.00 | 2,120.00 | 2,083 |
10 Apr 2024 | 2,020.00 | 2,076.00 | 2,001.35 | 2,080.00 | 2,080.00 | 4,834 |
09 Apr 2024 | 2,020.00 | 2,062.00 | 2,020.00 | 2,050.00 | 2,050.00 | 13,864 |
08 Apr 2024 | 2,020.00 | 2,068.00 | 2,000.00 | 2,020.00 | 2,020.00 | 12,693 |
05 Apr 2024 | 2,040.00 | 2,070.40 | 2,011.16 | 2,050.00 | 2,050.00 | 9,727 |
04 Apr 2024 | 2,060.00 | 2,060.00 | 2,060.00 | 2,080.00 | 2,080.00 | 6,721 |
03 Apr 2024 | 2,080.00 | 2,080.00 | 2,060.00 | 2,070.00 | 2,070.00 | 6,337 |
02 Apr 2024 | 2,120.00 | 2,133.40 | 1,930.00 | 2,110.00 | 2,110.00 | 13,759 |
28 Mar 2024 | 2,060.00 | 2,140.00 | 2,050.66 | 2,130.00 | 2,130.00 | 16,041 |
27 Mar 2024 | 2,060.00 | 2,100.00 | 2,060.00 | 2,080.00 | 2,080.00 | 6,864 |
26 Mar 2024 | 2,060.00 | 2,085.96 | 2,060.00 | 2,080.00 | 2,080.00 | 5,212 |
25 Mar 2024 | 2,060.00 | 2,100.00 | 2,060.00 | 2,080.00 | 2,080.00 | 7,145 |
22 Mar 2024 | 2,060.00 | 2,100.00 | 2,040.00 | 2,080.00 | 2,080.00 | 3,499 |
21 Mar 2024 | 2,100.00 | 2,100.00 | 2,040.00 | 2,080.00 | 2,080.00 | 2,289 |
20 Mar 2024 | 2,040.00 | 2,078.94 | 2,040.00 | 2,070.00 | 2,070.00 | 347 |
19 Mar 2024 | 2,040.00 | 2,060.00 | 2,040.00 | 2,050.00 | 2,050.00 | 1,610 |
18 Mar 2024 | 2,040.00 | 2,080.20 | 2,040.00 | 2,060.00 | 2,060.00 | 1,434 |
15 Mar 2024 | 2,120.00 | 2,120.00 | 2,040.00 | 2,120.00 | 2,120.00 | 1,462 |
14 Mar 2024 | 2,080.00 | 2,080.00 | 2,000.00 | 2,080.00 | 2,080.00 | 10,686 |
13 Mar 2024 | 2,080.00 | 2,120.20 | 2,080.00 | 2,110.00 | 2,110.00 | 937 |
12 Mar 2024 | 2,080.00 | 2,140.00 | 2,080.00 | 2,110.00 | 2,110.00 | 2,074 |
11 Mar 2024 | 2,080.00 | 2,160.00 | 2,080.00 | 2,110.00 | 2,110.00 | 14,558 |
08 Mar 2024 | 2,080.00 | 2,080.00 | 2,066.67 | 2,110.00 | 2,110.00 | 2,624 |
07 Mar 2024 | 2,080.00 | 2,140.00 | 2,080.00 | 2,080.00 | 2,080.00 | 14,910 |
07 Mar 2024 | 0.3125 Dividend | |||||
06 Mar 2024 | 2,100.00 | 2,143.74 | 2,100.00 | 2,130.00 | 2,129.69 | 7,610 |
05 Mar 2024 | 2,100.00 | 2,160.00 | 2,100.00 | 2,130.00 | 2,129.69 | 1,471 |
04 Mar 2024 | 2,100.00 | 2,143.74 | 2,100.00 | 2,130.00 | 2,129.69 | 2,303 |
01 Mar 2024 | 2,120.00 | 2,180.00 | 2,080.00 | 2,100.00 | 2,099.69 | 8,695 |
29 Feb 2024 | 2,100.00 | 2,120.00 | 2,100.00 | 2,120.00 | 2,119.69 | 2,586 |
28 Feb 2024 | 2,120.00 | 2,120.00 | 2,100.00 | 2,130.00 | 2,129.69 | 1,096 |
27 Feb 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,130.00 | 2,129.69 | 1,574 |
26 Feb 2024 | 2,080.00 | 2,100.00 | 2,070.00 | 2,080.00 | 2,079.69 | 7,855 |
23 Feb 2024 | 2,080.00 | 2,096.48 | 2,080.00 | 2,090.00 | 2,089.69 | 229 |
22 Feb 2024 | 2,080.00 | 2,112.96 | 2,060.40 | 2,080.00 | 2,079.69 | 2,797 |
21 Feb 2024 | 2,080.00 | 2,100.00 | 2,020.00 | 2,020.00 | 2,019.70 | 4,654 |
20 Feb 2024 | 2,080.00 | 2,123.44 | 2,080.00 | 2,110.00 | 2,109.69 | 8,393 |
19 Feb 2024 | 2,080.00 | 2,123.44 | 2,080.00 | 2,110.00 | 2,109.69 | 4,897 |
16 Feb 2024 | 2,080.00 | 2,100.00 | 2,080.00 | 2,090.00 | 2,089.69 | 11,385 |
15 Feb 2024 | 2,080.00 | 2,100.00 | 2,065.00 | 2,100.00 | 2,099.69 | 3,092 |
14 Feb 2024 | 2,060.00 | 2,104.40 | 2,060.00 | 2,060.00 | 2,059.70 | 246 |
13 Feb 2024 | 2,120.00 | 2,120.00 | 2,060.00 | 2,080.00 | 2,079.69 | 6,328 |
12 Feb 2024 | 2,160.00 | 2,160.00 | 2,100.00 | 2,110.00 | 2,109.69 | 2,842 |
09 Feb 2024 | 2,120.00 | 2,160.00 | 2,100.00 | 2,130.00 | 2,129.69 | 1,878 |
08 Feb 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,099.69 | 1,037 |
07 Feb 2024 | 2,100.00 | 2,112.00 | 2,100.00 | 2,100.00 | 2,099.69 | 7,946 |
06 Feb 2024 | 2,100.00 | 2,114.80 | 2,100.00 | 2,100.00 | 2,099.69 | 12,640 |
05 Feb 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,099.69 | 3,061 |
02 Feb 2024 | 2,144.40 | 2,144.40 | 2,144.40 | 2,130.00 | 2,129.69 | 765 |
01 Feb 2024 | 2,100.00 | 2,120.00 | 2,100.00 | 2,130.00 | 2,129.69 | 8,059 |
31 Jan 2024 | 2,080.00 | 2,100.00 | 2,080.00 | 2,100.00 | 2,099.69 | 23,663 |
30 Jan 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,090.00 | 2,089.69 | 750 |
29 Jan 2024 | 2,080.00 | 2,100.00 | 2,080.00 | 2,080.00 | 2,079.69 | 367 |
26 Jan 2024 | 2,080.00 | 2,080.00 | 2,056.60 | 2,090.00 | 2,089.69 | 2,880 |
25 Jan 2024 | 2,080.00 | 2,080.00 | 2,060.00 | 2,090.00 | 2,089.69 | 1,975 |
24 Jan 2024 | 2,075.60 | 2,080.00 | 2,060.00 | 2,080.00 | 2,079.69 | 6,315 |
23 Jan 2024 | 2,060.00 | 2,060.00 | 2,034.52 | 2,080.00 | 2,079.69 | 1,998 |
22 Jan 2024 | 2,060.00 | 2,060.00 | 2,039.50 | 2,100.00 | 2,099.69 | 1,194 |
19 Jan 2024 | 2,060.00 | 2,091.20 | 2,060.00 | 2,060.00 | 2,059.70 | 2,742 |
18 Jan 2024 | 2,060.00 | 2,091.20 | 2,000.00 | 2,000.00 | 1,999.71 | 1,526 |
17 Jan 2024 | 2,060.00 | 2,092.00 | 2,056.58 | 2,100.00 | 2,099.69 | 3,314 |
16 Jan 2024 | 2,060.00 | 2,120.00 | 2,020.00 | 2,020.00 | 2,019.70 | 8,301 |
15 Jan 2024 | 2,060.00 | 2,120.00 | 2,056.92 | 2,120.00 | 2,119.69 | 1,877 |
12 Jan 2024 | 2,080.00 | 2,080.00 | 2,060.00 | 2,060.00 | 2,059.70 | 1,195 |
11 Jan 2024 | 2,080.00 | 2,096.80 | 2,080.00 | 2,100.00 | 2,099.69 | 1,301 |
10 Jan 2024 | 2,080.00 | 2,098.00 | 2,080.00 | 2,100.00 | 2,099.69 | 830 |
09 Jan 2024 | 2,107.00 | 2,107.00 | 2,074.06 | 2,100.00 | 2,099.69 | 764 |
08 Jan 2024 | 2,120.00 | 2,130.00 | 2,085.00 | 2,110.00 | 2,109.69 | 6,096 |
05 Jan 2024 | 2,100.00 | 2,120.00 | 2,100.00 | 2,150.00 | 2,149.68 | 810 |
04 Jan 2024 | 2,180.00 | 2,180.00 | 2,140.00 | 2,140.00 | 2,139.69 | 244 |
03 Jan 2024 | 2,140.08 | 2,140.08 | 2,139.92 | 2,140.00 | 2,139.69 | 243 |
02 Jan 2024 | 2,100.00 | 2,148.00 | 2,080.40 | 2,140.00 | 2,139.69 | 7,162 |
29 Dec 2023 | 2,100.00 | 2,100.80 | 2,080.00 | 2,130.00 | 2,129.69 | 1,991 |
28 Dec 2023 | 2,040.00 | 2,040.00 | 2,040.00 | 2,080.00 | 2,079.69 | 807 |
27 Dec 2023 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,079.69 | - |
22 Dec 2023 | 2,120.00 | 2,120.00 | 2,040.00 | 2,080.00 | 2,079.69 | 421 |
21 Dec 2023 | 2,040.00 | 2,080.80 | 2,040.00 | 2,080.00 | 2,079.69 | 220 |
20 Dec 2023 | 2,040.00 | 2,080.80 | 2,040.00 | 2,040.00 | 2,039.70 | 820 |
19 Dec 2023 | 2,100.00 | 2,120.00 | 2,020.00 | 2,120.00 | 2,119.69 | 533 |
18 Dec 2023 | 2,140.00 | 2,140.00 | 2,005.00 | 2,140.00 | 2,139.69 | 2,824 |
15 Dec 2023 | 2,060.00 | 2,120.00 | 2,020.00 | 2,120.00 | 2,119.69 | 10,689 |
14 Dec 2023 | 2,060.00 | 2,060.00 | 2,000.00 | 2,030.00 | 2,029.70 | 4,463 |
13 Dec 2023 | 1,990.07 | 2,008.23 | 1,990.07 | 2,030.00 | 2,029.70 | 780 |
12 Dec 2023 | 2,000.00 | 2,060.00 | 2,000.00 | 2,025.00 | 2,024.70 | 2,498 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |