Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 2,955.00 | 2,955.00 | 2,920.00 | 2,940.00 | 2,940.00 | 57 |
16 May 2024 | 3,005.00 | 3,005.00 | 2,960.00 | 2,970.00 | 2,970.00 | 7 |
15 May 2024 | 2,950.00 | 3,020.00 | 2,950.00 | 3,000.00 | 3,000.00 | 45 |
14 May 2024 | 2,900.00 | 2,935.00 | 2,900.00 | 2,935.00 | 2,935.00 | 2 |
13 May 2024 | 2,940.00 | 2,940.00 | 2,900.00 | 2,900.00 | 2,900.00 | 7 |
10 May 2024 | 2,875.00 | 2,955.00 | 2,855.00 | 2,860.00 | 2,860.00 | 2,053 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 2,850.00 | 2,855.00 | 2,835.00 | 2,855.00 | 2,855.00 | 258 |
07 May 2024 | - | - | - | - | - | - |
07 May 2024 | 32 Dividend | |||||
03 May 2024 | 2,960.00 | 2,980.00 | 2,960.00 | 2,980.00 | 2,948.00 | 3 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,980.00 | 2,980.00 | 2,970.00 | 2,970.00 | 2,938.11 | 10 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 2,909.98 | 2,910.00 | 2,884.98 | 2,910.00 | 2,878.75 | 48 |
25 Apr 2024 | 2,970.00 | 2,970.00 | 2,840.00 | 2,844.97 | 2,814.42 | 86 |
24 Apr 2024 | 2,949.98 | 2,975.00 | 2,949.98 | 2,975.00 | 2,943.05 | 24 |
23 Apr 2024 | 2,935.68 | 2,955.24 | 2,865.00 | 2,865.00 | 2,834.23 | 21 |
22 Apr 2024 | 2,885.66 | 2,885.66 | 2,864.98 | 2,865.00 | 2,834.23 | 244 |
19 Apr 2024 | 2,868.44 | 2,870.23 | 2,868.44 | 2,870.00 | 2,839.18 | 17 |
18 Apr 2024 | 2,865.00 | 2,904.42 | 2,865.00 | 2,885.71 | 2,854.72 | 24 |
17 Apr 2024 | 2,900.00 | 2,900.00 | 2,869.97 | 2,869.97 | 2,839.15 | 50 |
16 Apr 2024 | 2,865.00 | 2,865.00 | 2,830.00 | 2,835.00 | 2,804.56 | 75 |
15 Apr 2024 | 2,884.98 | 2,887.21 | 2,884.98 | 2,887.21 | 2,856.21 | 50 |
12 Apr 2024 | 2,880.00 | 2,880.00 | 2,864.98 | 2,870.00 | 2,839.18 | 40 |
11 Apr 2024 | 2,930.67 | 2,937.08 | 2,914.98 | 2,937.08 | 2,905.54 | 116 |
10 Apr 2024 | 2,980.00 | 2,980.00 | 2,926.58 | 2,926.58 | 2,895.16 | 119 |
09 Apr 2024 | 2,984.98 | 2,984.98 | 2,959.98 | 2,960.00 | 2,928.21 | 7 |
08 Apr 2024 | 3,009.98 | 3,009.98 | 2,994.98 | 2,995.00 | 2,962.84 | 67 |
05 Apr 2024 | 2,955.10 | 2,960.24 | 2,936.14 | 2,936.14 | 2,904.61 | 10 |
04 Apr 2024 | 2,944.98 | 2,944.98 | 2,931.41 | 2,931.41 | 2,899.93 | 61 |
03 Apr 2024 | 2,950.68 | 2,950.68 | 2,925.26 | 2,950.00 | 2,918.32 | 179 |
02 Apr 2024 | 2,984.97 | 2,984.97 | 2,944.98 | 2,949.71 | 2,918.03 | 84 |
28 Mar 2024 | 2,994.44 | 3,018.03 | 2,983.51 | 2,990.00 | 2,957.89 | 105 |
27 Mar 2024 | 3,005.00 | 3,040.11 | 3,004.70 | 3,010.00 | 2,977.68 | 280 |
26 Mar 2024 | 3,024.98 | 3,044.97 | 3,015.00 | 3,025.00 | 2,992.52 | 57 |
25 Mar 2024 | 3,005.00 | 3,035.30 | 3,005.00 | 3,035.30 | 3,002.71 | 91 |
22 Mar 2024 | 3,019.98 | 3,050.24 | 3,019.98 | 3,039.70 | 3,007.05 | 29 |
21 Mar 2024 | 2,955.00 | 2,980.00 | 2,950.00 | 2,980.00 | 2,948.00 | 36 |
20 Mar 2024 | 2,954.98 | 2,954.98 | 2,909.08 | 2,909.08 | 2,877.85 | 120 |
19 Mar 2024 | 2,904.98 | 2,904.98 | 2,895.82 | 2,900.00 | 2,868.86 | 54 |
18 Mar 2024 | 2,955.00 | 2,961.82 | 2,913.88 | 2,920.00 | 2,888.64 | 185 |
15 Mar 2024 | 2,915.00 | 3,060.70 | 2,915.00 | 2,919.97 | 2,888.61 | 15 |
14 Mar 2024 | 2,815.00 | 2,815.10 | 2,800.28 | 2,815.00 | 2,784.77 | 164 |
13 Mar 2024 | 2,795.00 | 2,815.00 | 2,755.00 | 2,804.69 | 2,774.57 | 77 |
12 Mar 2024 | 2,814.98 | 2,815.00 | 2,779.98 | 2,779.98 | 2,750.13 | 56 |
11 Mar 2024 | 2,790.00 | 2,790.00 | 2,725.00 | 2,759.72 | 2,730.09 | 364 |
08 Mar 2024 | 2,760.00 | 2,795.84 | 2,760.00 | 2,795.84 | 2,765.81 | 65 |
07 Mar 2024 | 2,760.00 | 2,765.28 | 2,734.98 | 2,765.28 | 2,735.58 | 35 |
06 Mar 2024 | 2,670.00 | 2,723.81 | 2,670.00 | 2,716.94 | 2,687.76 | 57 |
05 Mar 2024 | 2,729.98 | 2,750.27 | 2,720.10 | 2,750.27 | 2,720.74 | 359 |
04 Mar 2024 | 2,725.00 | 2,760.00 | 2,725.00 | 2,759.72 | 2,730.09 | 106 |
01 Mar 2024 | 2,735.00 | 2,779.97 | 2,735.00 | 2,760.00 | 2,730.36 | 140 |
29 Feb 2024 | 2,765.00 | 2,780.28 | 2,755.10 | 2,780.00 | 2,750.15 | 419 |
28 Feb 2024 | 2,820.00 | 2,820.00 | 2,760.00 | 2,775.28 | 2,745.48 | 277 |
27 Feb 2024 | 2,815.00 | 2,845.00 | 2,815.00 | 2,820.35 | 2,790.07 | 65 |
26 Feb 2024 | 2,850.00 | 2,856.77 | 2,835.00 | 2,843.92 | 2,813.38 | 119 |
23 Feb 2024 | 2,864.98 | 2,865.00 | 2,843.73 | 2,864.43 | 2,833.67 | 160 |
22 Feb 2024 | 2,825.00 | 2,825.00 | 2,805.75 | 2,819.72 | 2,789.44 | 54 |
21 Feb 2024 | 2,776.64 | 2,776.64 | 2,772.56 | 2,774.98 | 2,745.18 | 158 |
20 Feb 2024 | 2,685.00 | 2,720.00 | 2,685.00 | 2,714.73 | 2,685.58 | 61 |
19 Feb 2024 | 2,664.98 | 2,699.73 | 2,664.98 | 2,699.73 | 2,670.74 | 30 |
16 Feb 2024 | 2,720.00 | 2,720.00 | 2,698.00 | 2,698.00 | 2,669.03 | 16 |
15 Feb 2024 | 2,725.00 | 2,725.00 | 2,699.73 | 2,699.73 | 2,670.74 | 199 |
14 Feb 2024 | 2,635.00 | 2,650.98 | 2,625.46 | 2,650.26 | 2,621.81 | 41 |
13 Feb 2024 | 2,545.00 | 2,589.98 | 2,545.00 | 2,581.06 | 2,553.35 | 139 |
12 Feb 2024 | 2,610.00 | 2,610.00 | 2,593.15 | 2,596.45 | 2,568.57 | 66 |
09 Feb 2024 | 2,545.00 | 2,570.00 | 2,545.00 | 2,570.00 | 2,542.40 | 257 |
08 Feb 2024 | 2,515.00 | 2,550.00 | 2,510.00 | 2,550.00 | 2,522.62 | 212 |
07 Feb 2024 | 2,505.00 | 2,505.00 | 2,498.18 | 2,498.18 | 2,471.35 | 11 |
06 Feb 2024 | 2,490.00 | 2,514.98 | 2,485.00 | 2,514.98 | 2,487.97 | 18 |
05 Feb 2024 | 2,590.00 | 2,590.00 | 2,520.00 | 2,520.00 | 2,492.94 | 662 |
02 Feb 2024 | 2,620.00 | 2,620.00 | 2,585.00 | 2,603.57 | 2,575.61 | 19 |
01 Feb 2024 | 2,510.00 | 2,566.41 | 2,510.00 | 2,564.98 | 2,537.44 | 57 |
31 Jan 2024 | 2,540.00 | 2,575.00 | 2,534.98 | 2,535.00 | 2,507.78 | 173 |
30 Jan 2024 | 2,490.00 | 2,562.57 | 2,475.00 | 2,550.09 | 2,522.71 | 86 |
29 Jan 2024 | 2,440.00 | 2,465.25 | 2,359.92 | 2,464.51 | 2,438.05 | 152 |
26 Jan 2024 | 2,457.43 | 2,485.03 | 2,402.74 | 2,484.75 | 2,458.07 | 459 |
25 Jan 2024 | 2,425.00 | 2,425.00 | 2,399.98 | 2,400.38 | 2,374.60 | 125 |
24 Jan 2024 | 2,505.00 | 2,505.00 | 2,400.00 | 2,420.00 | 2,394.01 | 199 |
23 Jan 2024 | 2,525.33 | 2,534.98 | 2,519.98 | 2,534.98 | 2,507.75 | 75 |
22 Jan 2024 | 2,510.00 | 2,565.00 | 2,510.00 | 2,539.82 | 2,512.55 | 474 |
19 Jan 2024 | 2,500.00 | 2,500.00 | 2,455.00 | 2,485.70 | 2,459.01 | 86 |
18 Jan 2024 | 2,525.00 | 2,540.00 | 2,522.68 | 2,529.00 | 2,501.85 | 61 |
17 Jan 2024 | 2,490.00 | 2,490.00 | 2,465.00 | 2,479.50 | 2,452.88 | 235 |
16 Jan 2024 | 2,575.00 | 2,590.00 | 2,515.00 | 2,520.00 | 2,492.94 | 103 |
15 Jan 2024 | 2,600.00 | 2,609.40 | 2,579.98 | 2,580.00 | 2,552.30 | 38 |
12 Jan 2024 | 2,655.00 | 2,656.77 | 2,625.00 | 2,630.00 | 2,601.76 | 124 |
11 Jan 2024 | 2,655.00 | 2,655.00 | 2,604.48 | 2,605.00 | 2,577.03 | 90 |
10 Jan 2024 | 2,620.00 | 2,625.26 | 2,615.00 | 2,620.26 | 2,592.13 | 30 |
09 Jan 2024 | 2,675.00 | 2,690.00 | 2,620.00 | 2,627.59 | 2,599.38 | 57 |
08 Jan 2024 | 2,580.00 | 2,605.00 | 2,580.00 | 2,589.43 | 2,561.62 | 101 |
05 Jan 2024 | 2,575.00 | 2,585.00 | 2,565.00 | 2,579.97 | 2,552.27 | 188 |
04 Jan 2024 | 2,585.00 | 2,590.00 | 2,561.49 | 2,585.00 | 2,557.24 | 378 |
03 Jan 2024 | 2,670.00 | 2,670.00 | 2,574.48 | 2,634.74 | 2,606.44 | 181 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 2,630.00 | 2,669.98 | 2,620.00 | 2,669.09 | 2,640.43 | 80 |
28 Dec 2023 | 2,645.00 | 2,650.00 | 2,634.98 | 2,635.26 | 2,606.97 | 75 |
27 Dec 2023 | 2,705.00 | 2,705.00 | 2,640.00 | 2,660.00 | 2,631.44 | 65 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |