Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 2,650.0000 | 2,650.0000 | 2,570.0000 | 2,600.0000 | 2,600.0000 | 4,220,900 |
03 May 2024 | 2,640.0000 | 2,650.0000 | 2,570.0000 | 2,600.0000 | 2,600.0000 | 12,159,100 |
02 May 2024 | 2,620.0000 | 2,640.0000 | 2,570.0000 | 2,640.0000 | 2,640.0000 | 12,789,700 |
30 Apr 2024 | 2,590.0000 | 2,670.0000 | 2,560.0000 | 2,620.0000 | 2,620.0000 | 21,069,900 |
29 Apr 2024 | 2,600.0000 | 2,610.0000 | 2,480.0000 | 2,590.0000 | 2,590.0000 | 20,630,300 |
26 Apr 2024 | 2,650.0000 | 2,750.0000 | 2,590.0000 | 2,590.0000 | 2,590.0000 | 31,837,700 |
25 Apr 2024 | 2,500.0000 | 2,690.0000 | 2,500.0000 | 2,640.0000 | 2,640.0000 | 49,635,500 |
24 Apr 2024 | 2,350.0000 | 2,420.0000 | 2,350.0000 | 2,390.0000 | 2,390.0000 | 14,639,700 |
23 Apr 2024 | 2,420.0000 | 2,430.0000 | 2,330.0000 | 2,330.0000 | 2,330.0000 | 13,225,400 |
22 Apr 2024 | 2,400.0000 | 2,430.0000 | 2,370.0000 | 2,410.0000 | 2,410.0000 | 6,973,300 |
19 Apr 2024 | 2,380.0000 | 2,440.0000 | 2,330.0000 | 2,380.0000 | 2,380.0000 | 13,199,200 |
18 Apr 2024 | 2,370.0000 | 2,430.0000 | 2,370.0000 | 2,390.0000 | 2,390.0000 | 13,303,400 |
17 Apr 2024 | 2,540.0000 | 2,550.0000 | 2,370.0000 | 2,370.0000 | 2,370.0000 | 35,911,000 |
16 Apr 2024 | 2,600.0000 | 2,630.0000 | 2,540.0000 | 2,540.0000 | 2,540.0000 | 20,692,600 |
05 Apr 2024 | 2,710.0000 | 2,730.0000 | 2,680.0000 | 2,680.0000 | 2,680.0000 | 4,694,500 |
04 Apr 2024 | 2,690.0000 | 2,790.0000 | 2,690.0000 | 2,710.0000 | 2,710.0000 | 15,061,600 |
03 Apr 2024 | 2,740.0000 | 2,740.0000 | 2,670.0000 | 2,690.0000 | 2,690.0000 | 10,531,600 |
02 Apr 2024 | 2,720.0000 | 2,740.0000 | 2,700.0000 | 2,740.0000 | 2,740.0000 | 7,454,900 |
01 Apr 2024 | 2,700.0000 | 2,730.0000 | 2,630.0000 | 2,730.0000 | 2,730.0000 | 10,886,900 |
28 Mar 2024 | 2,730.0000 | 2,740.0000 | 2,650.0000 | 2,700.0000 | 2,700.0000 | 22,405,000 |
27 Mar 2024 | 2,730.0000 | 2,770.0000 | 2,720.0000 | 2,730.0000 | 2,730.0000 | 8,171,400 |
26 Mar 2024 | 2,770.0000 | 2,770.0000 | 2,730.0000 | 2,770.0000 | 2,770.0000 | 12,137,600 |
25 Mar 2024 | 2,760.0000 | 2,760.0000 | 2,690.0000 | 2,760.0000 | 2,760.0000 | 9,638,300 |
22 Mar 2024 | 2,720.0000 | 2,750.0000 | 2,670.0000 | 2,720.0000 | 2,720.0000 | 12,568,600 |
21 Mar 2024 | 2,760.0000 | 2,780.0000 | 2,720.0000 | 2,720.0000 | 2,720.0000 | 10,191,700 |
20 Mar 2024 | 2,760.0000 | 2,820.0000 | 2,740.0000 | 2,760.0000 | 2,760.0000 | 20,534,200 |
19 Mar 2024 | 2,780.0000 | 2,790.0000 | 2,740.0000 | 2,740.0000 | 2,740.0000 | 7,212,400 |
18 Mar 2024 | 2,640.0000 | 2,800.0000 | 2,640.0000 | 2,770.0000 | 2,770.0000 | 31,870,900 |
15 Mar 2024 | 2,660.0000 | 2,690.0000 | 2,620.0000 | 2,640.0000 | 2,640.0000 | 31,980,100 |
14 Mar 2024 | 2,720.0000 | 2,720.0000 | 2,660.0000 | 2,690.0000 | 2,690.0000 | 23,624,800 |
13 Mar 2024 | 2,720.0000 | 2,720.0000 | 2,660.0000 | 2,720.0000 | 2,720.0000 | 18,542,100 |
08 Mar 2024 | 2,730.0000 | 2,740.0000 | 2,660.0000 | 2,660.0000 | 2,660.0000 | 9,291,000 |
07 Mar 2024 | 2,700.0000 | 2,730.0000 | 2,680.0000 | 2,730.0000 | 2,730.0000 | 18,964,900 |
06 Mar 2024 | 2,680.0000 | 2,720.0000 | 2,670.0000 | 2,690.0000 | 2,690.0000 | 8,404,900 |
05 Mar 2024 | 2,670.0000 | 2,690.0000 | 2,640.0000 | 2,670.0000 | 2,670.0000 | 9,041,900 |
04 Mar 2024 | 2,730.0000 | 2,740.0000 | 2,660.0000 | 2,670.0000 | 2,670.0000 | 9,755,100 |
01 Mar 2024 | 2,710.0000 | 2,730.0000 | 2,660.0000 | 2,730.0000 | 2,730.0000 | 13,019,300 |
29 Feb 2024 | 2,710.0000 | 2,730.0000 | 2,640.0000 | 2,730.0000 | 2,730.0000 | 33,006,500 |
28 Feb 2024 | 2,620.0000 | 2,720.0000 | 2,610.0000 | 2,700.0000 | 2,700.0000 | 23,977,800 |
27 Feb 2024 | 2,590.0000 | 2,640.0000 | 2,570.0000 | 2,620.0000 | 2,620.0000 | 23,069,800 |
26 Feb 2024 | 2,690.0000 | 2,690.0000 | 2,590.0000 | 2,590.0000 | 2,590.0000 | 30,113,500 |
23 Feb 2024 | 2,730.0000 | 2,740.0000 | 2,660.0000 | 2,690.0000 | 2,690.0000 | 14,969,800 |
22 Feb 2024 | 2,690.0000 | 2,740.0000 | 2,690.0000 | 2,720.0000 | 2,720.0000 | 14,447,400 |
21 Feb 2024 | 2,760.0000 | 2,760.0000 | 2,650.0000 | 2,690.0000 | 2,690.0000 | 42,514,700 |
20 Feb 2024 | 2,800.0000 | 2,820.0000 | 2,760.0000 | 2,760.0000 | 2,760.0000 | 25,789,800 |
19 Feb 2024 | 2,830.0000 | 2,870.0000 | 2,800.0000 | 2,800.0000 | 2,800.0000 | 19,247,100 |
16 Feb 2024 | 2,930.0000 | 2,940.0000 | 2,830.0000 | 2,830.0000 | 2,830.0000 | 22,773,700 |
15 Feb 2024 | 2,860.0000 | 2,940.0000 | 2,830.0000 | 2,930.0000 | 2,930.0000 | 37,986,300 |
13 Feb 2024 | 2,920.0000 | 2,930.0000 | 2,800.0000 | 2,800.0000 | 2,800.0000 | 56,546,400 |
12 Feb 2024 | 3,170.0000 | 3,170.0000 | 2,920.0000 | 2,920.0000 | 2,920.0000 | 82,247,100 |
07 Feb 2024 | 3,250.0000 | 3,280.0000 | 3,240.0000 | 3,270.0000 | 3,270.0000 | 12,311,500 |
06 Feb 2024 | 3,220.0000 | 3,270.0000 | 3,170.0000 | 3,250.0000 | 3,250.0000 | 14,521,500 |
05 Feb 2024 | 3,190.0000 | 3,240.0000 | 3,180.0000 | 3,200.0000 | 3,200.0000 | 16,177,900 |
02 Feb 2024 | 3,100.0000 | 3,200.0000 | 3,100.0000 | 3,170.0000 | 3,170.0000 | 18,042,600 |
01 Feb 2024 | 3,100.0000 | 3,130.0000 | 3,090.0000 | 3,100.0000 | 3,100.0000 | 12,723,500 |
31 Jan 2024 | 3,130.0000 | 3,150.0000 | 3,100.0000 | 3,100.0000 | 3,100.0000 | 18,463,900 |
30 Jan 2024 | 3,080.0000 | 3,130.0000 | 3,010.0000 | 3,130.0000 | 3,130.0000 | 26,092,800 |
29 Jan 2024 | 3,160.0000 | 3,160.0000 | 3,070.0000 | 3,080.0000 | 3,080.0000 | 13,848,500 |
26 Jan 2024 | 3,160.0000 | 3,170.0000 | 3,130.0000 | 3,160.0000 | 3,160.0000 | 5,350,200 |
25 Jan 2024 | 3,190.0000 | 3,200.0000 | 3,150.0000 | 3,160.0000 | 3,160.0000 | 11,169,800 |
24 Jan 2024 | 3,180.0000 | 3,220.0000 | 3,150.0000 | 3,200.0000 | 3,200.0000 | 8,517,800 |
23 Jan 2024 | 3,140.0000 | 3,200.0000 | 3,130.0000 | 3,180.0000 | 3,180.0000 | 17,207,800 |
22 Jan 2024 | 3,220.0000 | 3,240.0000 | 3,120.0000 | 3,120.0000 | 3,120.0000 | 22,069,700 |
19 Jan 2024 | 3,300.0000 | 3,300.0000 | 3,210.0000 | 3,240.0000 | 3,240.0000 | 15,821,600 |
18 Jan 2024 | 3,330.0000 | 3,340.0000 | 3,290.0000 | 3,300.0000 | 3,300.0000 | 14,864,200 |
17 Jan 2024 | 3,440.0000 | 3,440.0000 | 3,310.0000 | 3,320.0000 | 3,320.0000 | 30,689,000 |
16 Jan 2024 | 3,430.0000 | 3,470.0000 | 3,410.0000 | 3,410.0000 | 3,410.0000 | 5,862,800 |
15 Jan 2024 | 3,470.0000 | 3,480.0000 | 3,430.0000 | 3,430.0000 | 3,430.0000 | 7,943,000 |
12 Jan 2024 | 3,430.0000 | 3,480.0000 | 3,410.0000 | 3,470.0000 | 3,470.0000 | 8,747,800 |
11 Jan 2024 | 3,450.0000 | 3,450.0000 | 3,410.0000 | 3,410.0000 | 3,410.0000 | 1,810,300 |
10 Jan 2024 | 3,430.0000 | 3,480.0000 | 3,410.0000 | 3,410.0000 | 3,410.0000 | 12,276,500 |
09 Jan 2024 | 3,480.0000 | 3,490.0000 | 3,420.0000 | 3,430.0000 | 3,430.0000 | 6,680,700 |
08 Jan 2024 | 3,530.0000 | 3,560.0000 | 3,470.0000 | 3,480.0000 | 3,480.0000 | 7,215,700 |
05 Jan 2024 | 3,540.0000 | 3,580.0000 | 3,520.0000 | 3,520.0000 | 3,520.0000 | 7,584,800 |
04 Jan 2024 | 3,530.0000 | 3,560.0000 | 3,520.0000 | 3,520.0000 | 3,520.0000 | 4,485,500 |
03 Jan 2024 | 3,550.0000 | 3,560.0000 | 3,520.0000 | 3,530.0000 | 3,530.0000 | 3,253,600 |
02 Jan 2024 | 3,530.0000 | 3,550.0000 | 3,500.0000 | 3,550.0000 | 3,550.0000 | 5,999,200 |
29 Dec 2023 | 3,540.0000 | 3,550.0000 | 3,500.0000 | 3,530.0000 | 3,530.0000 | 6,004,400 |
28 Dec 2023 | 3,500.0000 | 3,570.0000 | 3,500.0000 | 3,540.0000 | 3,540.0000 | 12,314,500 |
27 Dec 2023 | 3,470.0000 | 3,520.0000 | 3,450.0000 | 3,470.0000 | 3,470.0000 | 7,000,200 |
22 Dec 2023 | 3,470.0000 | 3,490.0000 | 3,440.0000 | 3,470.0000 | 3,470.0000 | 6,665,700 |
21 Dec 2023 | 3,470.0000 | 3,480.0000 | 3,440.0000 | 3,470.0000 | 3,470.0000 | 4,497,500 |
20 Dec 2023 | 3,430.0000 | 3,520.0000 | 3,420.0000 | 3,460.0000 | 3,460.0000 | 15,667,400 |
19 Dec 2023 | 3,410.0000 | 3,440.0000 | 3,380.0000 | 3,430.0000 | 3,430.0000 | 4,909,700 |
18 Dec 2023 | 3,480.0000 | 3,480.0000 | 3,380.0000 | 3,410.0000 | 3,410.0000 | 10,582,500 |
15 Dec 2023 | 3,400.0000 | 3,500.0000 | 3,330.0000 | 3,500.0000 | 3,500.0000 | 24,909,000 |
14 Dec 2023 | 3,450.0000 | 3,450.0000 | 3,400.0000 | 3,400.0000 | 3,400.0000 | 6,953,500 |
13 Dec 2023 | 3,430.0000 | 3,460.0000 | 3,400.0000 | 3,450.0000 | 3,450.0000 | 5,871,300 |
12 Dec 2023 | 3,500.0000 | 3,510.0000 | 3,420.0000 | 3,430.0000 | 3,430.0000 | 11,409,300 |
11 Dec 2023 | 3,500.0000 | 3,510.0000 | 3,470.0000 | 3,500.0000 | 3,500.0000 | 7,700,700 |
08 Dec 2023 | 3,570.0000 | 3,570.0000 | 3,490.0000 | 3,510.0000 | 3,510.0000 | 10,274,300 |
07 Dec 2023 | 3,510.0000 | 3,570.0000 | 3,500.0000 | 3,570.0000 | 3,570.0000 | 7,254,400 |
06 Dec 2023 | 3,620.0000 | 3,630.0000 | 3,500.0000 | 3,510.0000 | 3,510.0000 | 16,666,500 |
05 Dec 2023 | 3,590.0000 | 3,620.0000 | 3,570.0000 | 3,620.0000 | 3,620.0000 | 14,546,100 |
05 Dec 2023 | 63 Dividend | |||||
04 Dec 2023 | 3,640.0000 | 3,670.0000 | 3,550.0000 | 3,630.0000 | 3,567.0000 | 17,107,000 |
01 Dec 2023 | 3,600.0000 | 3,700.0000 | 3,590.0000 | 3,630.0000 | 3,567.0000 | 11,652,900 |
30 Nov 2023 | 3,630.0000 | 3,650.0000 | 3,570.0000 | 3,650.0000 | 3,586.6528 | 40,876,300 |
29 Nov 2023 | 3,600.0000 | 3,640.0000 | 3,560.0000 | 3,630.0000 | 3,567.0000 | 9,785,100 |
28 Nov 2023 | 3,520.0000 | 3,640.0000 | 3,520.0000 | 3,600.0000 | 3,537.5205 | 13,638,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |