Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 2,589.00 | 2,593.00 | 2,565.00 | 2,587.00 | 2,587.00 | 6,200 |
24 Apr 2024 | 2,536.00 | 2,617.00 | 2,536.00 | 2,612.00 | 2,612.00 | 12,800 |
23 Apr 2024 | 2,573.00 | 2,573.00 | 2,526.00 | 2,536.00 | 2,536.00 | 11,500 |
22 Apr 2024 | 2,443.00 | 2,601.00 | 2,443.00 | 2,597.00 | 2,597.00 | 35,800 |
19 Apr 2024 | 2,478.00 | 2,500.00 | 2,375.00 | 2,429.00 | 2,429.00 | 36,900 |
18 Apr 2024 | 2,445.00 | 2,508.00 | 2,432.00 | 2,484.00 | 2,484.00 | 12,500 |
17 Apr 2024 | 2,493.00 | 2,493.00 | 2,440.00 | 2,445.00 | 2,445.00 | 23,700 |
16 Apr 2024 | 2,585.00 | 2,586.00 | 2,477.00 | 2,488.00 | 2,488.00 | 34,200 |
15 Apr 2024 | 2,577.00 | 2,598.00 | 2,565.00 | 2,581.00 | 2,581.00 | 9,400 |
12 Apr 2024 | 2,637.00 | 2,637.00 | 2,585.00 | 2,594.00 | 2,594.00 | 9,700 |
11 Apr 2024 | 2,663.00 | 2,663.00 | 2,600.00 | 2,633.00 | 2,633.00 | 8,300 |
10 Apr 2024 | 2,618.00 | 2,664.00 | 2,614.00 | 2,664.00 | 2,664.00 | 15,000 |
09 Apr 2024 | 2,639.00 | 2,639.00 | 2,586.00 | 2,618.00 | 2,618.00 | 14,600 |
08 Apr 2024 | 2,638.00 | 2,659.00 | 2,589.00 | 2,608.00 | 2,608.00 | 12,100 |
05 Apr 2024 | 2,650.00 | 2,650.00 | 2,582.00 | 2,605.00 | 2,605.00 | 12,100 |
04 Apr 2024 | 2,677.00 | 2,677.00 | 2,643.00 | 2,652.00 | 2,652.00 | 7,800 |
03 Apr 2024 | 2,600.00 | 2,680.00 | 2,598.00 | 2,648.00 | 2,648.00 | 7,500 |
02 Apr 2024 | 2,682.00 | 2,682.00 | 2,605.00 | 2,629.00 | 2,629.00 | 13,900 |
01 Apr 2024 | 2,705.00 | 2,705.00 | 2,635.00 | 2,656.00 | 2,656.00 | 7,200 |
29 Mar 2024 | 2,671.00 | 2,695.00 | 2,671.00 | 2,695.00 | 2,695.00 | 2,600 |
28 Mar 2024 | 2,671.00 | 2,710.00 | 2,660.00 | 2,671.00 | 2,671.00 | 9,800 |
28 Mar 2024 | 20 Dividend | |||||
27 Mar 2024 | 2,667.00 | 2,697.00 | 2,667.00 | 2,683.00 | 2,663.00 | 5,200 |
26 Mar 2024 | 2,632.00 | 2,707.00 | 2,630.00 | 2,683.00 | 2,663.00 | 9,200 |
25 Mar 2024 | 2,653.00 | 2,668.00 | 2,632.00 | 2,642.00 | 2,622.31 | 7,600 |
22 Mar 2024 | 2,693.00 | 2,693.00 | 2,638.00 | 2,668.00 | 2,648.11 | 10,500 |
21 Mar 2024 | 2,700.00 | 2,737.00 | 2,669.00 | 2,693.00 | 2,672.93 | 21,100 |
19 Mar 2024 | 2,665.00 | 2,720.00 | 2,662.00 | 2,696.00 | 2,675.90 | 12,200 |
18 Mar 2024 | 2,630.00 | 2,660.00 | 2,621.00 | 2,658.00 | 2,638.19 | 8,000 |
15 Mar 2024 | 2,583.00 | 2,614.00 | 2,561.00 | 2,605.00 | 2,585.58 | 9,100 |
14 Mar 2024 | 2,568.00 | 2,613.00 | 2,562.00 | 2,585.00 | 2,565.73 | 8,000 |
13 Mar 2024 | 2,602.00 | 2,628.00 | 2,547.00 | 2,573.00 | 2,553.82 | 12,000 |
12 Mar 2024 | 2,603.00 | 2,607.00 | 2,586.00 | 2,601.00 | 2,581.61 | 4,700 |
11 Mar 2024 | 2,658.00 | 2,660.00 | 2,602.00 | 2,619.00 | 2,599.48 | 16,800 |
08 Mar 2024 | 2,711.00 | 2,767.00 | 2,686.00 | 2,697.00 | 2,676.90 | 21,500 |
07 Mar 2024 | 2,628.00 | 2,738.00 | 2,628.00 | 2,723.00 | 2,702.70 | 30,900 |
06 Mar 2024 | 2,623.00 | 2,669.00 | 2,603.00 | 2,628.00 | 2,608.41 | 12,900 |
05 Mar 2024 | 2,581.00 | 2,647.00 | 2,581.00 | 2,623.00 | 2,603.45 | 11,300 |
04 Mar 2024 | 2,623.00 | 2,630.00 | 2,580.00 | 2,580.00 | 2,560.77 | 14,600 |
01 Mar 2024 | 2,646.00 | 2,664.00 | 2,616.00 | 2,638.00 | 2,618.34 | 10,000 |
29 Feb 2024 | 2,563.00 | 2,656.00 | 2,563.00 | 2,637.00 | 2,617.34 | 17,500 |
28 Feb 2024 | 2,528.00 | 2,579.00 | 2,528.00 | 2,563.00 | 2,543.89 | 17,000 |
27 Feb 2024 | 2,507.00 | 2,565.00 | 2,507.00 | 2,553.00 | 2,533.97 | 18,100 |
26 Feb 2024 | 2,552.00 | 2,568.00 | 2,505.00 | 2,505.00 | 2,486.33 | 45,600 |
22 Feb 2024 | 2,550.00 | 2,591.00 | 2,537.00 | 2,552.00 | 2,532.98 | 22,300 |
21 Feb 2024 | 2,612.00 | 2,622.00 | 2,526.00 | 2,530.00 | 2,511.14 | 32,200 |
20 Feb 2024 | 2,618.00 | 2,680.00 | 2,601.00 | 2,633.00 | 2,613.37 | 23,500 |
19 Feb 2024 | 2,606.00 | 2,659.00 | 2,580.00 | 2,618.00 | 2,598.48 | 28,100 |
16 Feb 2024 | 2,546.00 | 2,605.00 | 2,532.00 | 2,581.00 | 2,561.76 | 21,700 |
15 Feb 2024 | 2,555.00 | 2,581.00 | 2,525.00 | 2,540.00 | 2,521.07 | 29,700 |
14 Feb 2024 | 2,631.00 | 2,638.00 | 2,539.00 | 2,575.00 | 2,555.81 | 76,000 |
13 Feb 2024 | 2,764.00 | 2,779.00 | 2,586.00 | 2,631.00 | 2,611.39 | 162,200 |
09 Feb 2024 | 2,975.00 | 3,105.00 | 2,963.00 | 3,095.00 | 3,071.93 | 69,900 |
08 Feb 2024 | 2,902.00 | 2,966.00 | 2,872.00 | 2,963.00 | 2,940.91 | 18,400 |
07 Feb 2024 | 2,953.00 | 2,960.00 | 2,899.00 | 2,912.00 | 2,890.29 | 8,500 |
06 Feb 2024 | 2,922.00 | 2,958.00 | 2,902.00 | 2,933.00 | 2,911.14 | 12,200 |
05 Feb 2024 | 2,935.00 | 2,959.00 | 2,879.00 | 2,923.00 | 2,901.21 | 15,400 |
02 Feb 2024 | 2,898.00 | 2,938.00 | 2,857.00 | 2,933.00 | 2,911.14 | 15,800 |
01 Feb 2024 | 2,867.00 | 2,924.00 | 2,850.00 | 2,887.00 | 2,865.48 | 22,100 |
31 Jan 2024 | 2,764.00 | 2,867.00 | 2,764.00 | 2,867.00 | 2,845.63 | 21,000 |
30 Jan 2024 | 2,772.00 | 2,805.00 | 2,736.00 | 2,781.00 | 2,760.27 | 47,200 |
29 Jan 2024 | 2,772.00 | 2,807.00 | 2,762.00 | 2,788.00 | 2,767.22 | 11,100 |
26 Jan 2024 | 2,820.00 | 2,820.00 | 2,760.00 | 2,761.00 | 2,740.42 | 25,000 |
25 Jan 2024 | 2,822.00 | 2,867.00 | 2,814.00 | 2,814.00 | 2,793.02 | 22,200 |
24 Jan 2024 | 2,826.00 | 2,840.00 | 2,805.00 | 2,838.00 | 2,816.84 | 15,200 |
23 Jan 2024 | 2,844.00 | 2,854.00 | 2,812.00 | 2,820.00 | 2,798.98 | 17,600 |
22 Jan 2024 | 2,897.00 | 2,950.00 | 2,829.00 | 2,844.00 | 2,822.80 | 37,600 |
19 Jan 2024 | 2,830.00 | 2,940.00 | 2,816.00 | 2,886.00 | 2,864.49 | 49,300 |
18 Jan 2024 | 2,817.00 | 2,892.00 | 2,810.00 | 2,850.00 | 2,828.76 | 19,300 |
17 Jan 2024 | 2,835.00 | 2,921.00 | 2,801.00 | 2,816.00 | 2,795.01 | 22,900 |
16 Jan 2024 | 2,876.00 | 2,876.00 | 2,831.00 | 2,835.00 | 2,813.87 | 27,700 |
15 Jan 2024 | 2,909.00 | 2,912.00 | 2,889.00 | 2,912.00 | 2,890.29 | 4,400 |
12 Jan 2024 | 2,949.00 | 2,954.00 | 2,830.00 | 2,909.00 | 2,887.32 | 44,300 |
11 Jan 2024 | 2,800.00 | 2,970.00 | 2,800.00 | 2,957.00 | 2,934.96 | 40,200 |
10 Jan 2024 | 2,805.00 | 2,816.00 | 2,740.00 | 2,795.00 | 2,774.17 | 23,200 |
09 Jan 2024 | 2,698.00 | 2,797.00 | 2,698.00 | 2,797.00 | 2,776.15 | 17,300 |
05 Jan 2024 | 2,731.00 | 2,734.00 | 2,669.00 | 2,674.00 | 2,654.07 | 13,700 |
04 Jan 2024 | 2,836.00 | 2,839.00 | 2,701.00 | 2,718.00 | 2,697.74 | 25,100 |
29 Dec 2023 | 2,794.00 | 2,806.00 | 2,772.00 | 2,796.00 | 2,775.16 | 17,500 |
28 Dec 2023 | 2,759.00 | 2,815.00 | 2,754.00 | 2,771.00 | 2,750.34 | 17,800 |
27 Dec 2023 | 2,798.00 | 2,800.00 | 2,774.00 | 2,788.00 | 2,767.22 | 6,100 |
26 Dec 2023 | 2,800.00 | 2,831.00 | 2,761.00 | 2,778.00 | 2,757.29 | 13,100 |
25 Dec 2023 | 2,857.00 | 2,857.00 | 2,750.00 | 2,772.00 | 2,751.34 | 10,100 |
22 Dec 2023 | 2,795.00 | 2,870.00 | 2,790.00 | 2,857.00 | 2,835.70 | 13,500 |
21 Dec 2023 | 2,733.00 | 2,790.00 | 2,733.00 | 2,762.00 | 2,741.41 | 11,600 |
20 Dec 2023 | 2,752.00 | 2,798.00 | 2,730.00 | 2,765.00 | 2,744.39 | 22,900 |
19 Dec 2023 | 2,692.00 | 2,747.00 | 2,689.00 | 2,747.00 | 2,726.52 | 16,000 |
18 Dec 2023 | 2,658.00 | 2,694.00 | 2,628.00 | 2,669.00 | 2,649.10 | 25,800 |
15 Dec 2023 | 2,579.00 | 2,654.00 | 2,579.00 | 2,654.00 | 2,634.22 | 18,700 |
14 Dec 2023 | 2,598.00 | 2,613.00 | 2,560.00 | 2,571.00 | 2,551.83 | 14,200 |
13 Dec 2023 | 2,600.00 | 2,606.00 | 2,568.00 | 2,570.00 | 2,550.84 | 14,200 |
12 Dec 2023 | 2,560.00 | 2,632.00 | 2,555.00 | 2,606.00 | 2,586.57 | 19,900 |
11 Dec 2023 | 2,615.00 | 2,615.00 | 2,547.00 | 2,572.00 | 2,552.83 | 16,100 |
08 Dec 2023 | 2,569.00 | 2,628.00 | 2,569.00 | 2,628.00 | 2,608.41 | 24,800 |
07 Dec 2023 | 2,523.00 | 2,585.00 | 2,515.00 | 2,549.00 | 2,530.00 | 13,900 |
06 Dec 2023 | 2,521.00 | 2,533.00 | 2,503.00 | 2,529.00 | 2,510.15 | 10,000 |
05 Dec 2023 | 2,499.00 | 2,569.00 | 2,487.00 | 2,517.00 | 2,498.24 | 27,800 |
04 Dec 2023 | 2,530.00 | 2,562.00 | 2,475.00 | 2,524.00 | 2,505.19 | 21,900 |
01 Dec 2023 | 2,578.00 | 2,610.00 | 2,518.00 | 2,533.00 | 2,514.12 | 33,700 |
30 Nov 2023 | 2,453.00 | 2,684.00 | 2,449.00 | 2,578.00 | 2,558.78 | 62,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |