Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 2,039.00 | 2,063.00 | 2,024.00 | 2,062.00 | 2,062.00 | 15,100 |
30 May 2024 | 2,030.00 | 2,045.00 | 2,000.00 | 2,020.00 | 2,020.00 | 40,500 |
29 May 2024 | 2,069.00 | 2,070.00 | 2,035.00 | 2,036.00 | 2,036.00 | 22,900 |
28 May 2024 | 2,083.00 | 2,107.00 | 2,063.00 | 2,076.00 | 2,076.00 | 23,500 |
27 May 2024 | 2,121.00 | 2,128.00 | 2,074.00 | 2,094.00 | 2,094.00 | 34,000 |
24 May 2024 | 2,121.00 | 2,144.00 | 2,121.00 | 2,126.00 | 2,126.00 | 31,400 |
23 May 2024 | 2,180.00 | 2,185.00 | 2,144.00 | 2,156.00 | 2,156.00 | 19,700 |
22 May 2024 | 2,191.00 | 2,191.00 | 2,160.00 | 2,165.00 | 2,165.00 | 14,700 |
21 May 2024 | 2,157.00 | 2,187.00 | 2,153.00 | 2,153.00 | 2,153.00 | 21,900 |
20 May 2024 | 2,131.00 | 2,174.00 | 2,131.00 | 2,150.00 | 2,150.00 | 15,700 |
17 May 2024 | 2,139.00 | 2,159.00 | 2,121.00 | 2,145.00 | 2,145.00 | 14,000 |
16 May 2024 | 2,157.00 | 2,157.00 | 2,125.00 | 2,146.00 | 2,146.00 | 17,700 |
15 May 2024 | 2,202.00 | 2,202.00 | 2,138.00 | 2,154.00 | 2,154.00 | 26,300 |
14 May 2024 | 2,192.00 | 2,245.00 | 2,188.00 | 2,204.00 | 2,204.00 | 21,500 |
13 May 2024 | 2,199.00 | 2,207.00 | 2,155.00 | 2,181.00 | 2,181.00 | 19,900 |
10 May 2024 | 2,247.00 | 2,247.00 | 2,201.00 | 2,214.00 | 2,214.00 | 16,500 |
09 May 2024 | 2,240.00 | 2,252.00 | 2,220.00 | 2,237.00 | 2,237.00 | 18,600 |
08 May 2024 | 2,230.00 | 2,252.00 | 2,212.00 | 2,228.00 | 2,228.00 | 27,800 |
07 May 2024 | 2,193.00 | 2,225.00 | 2,180.00 | 2,215.00 | 2,215.00 | 21,900 |
02 May 2024 | 2,215.00 | 2,215.00 | 2,175.00 | 2,175.00 | 2,175.00 | 13,600 |
01 May 2024 | 2,189.00 | 2,205.00 | 2,176.00 | 2,186.00 | 2,186.00 | 23,400 |
30 Apr 2024 | 2,200.00 | 2,200.00 | 2,159.00 | 2,184.00 | 2,184.00 | 28,600 |
26 Apr 2024 | 2,129.00 | 2,158.00 | 2,104.00 | 2,156.00 | 2,156.00 | 112,900 |
25 Apr 2024 | 2,136.00 | 2,153.00 | 2,116.00 | 2,133.00 | 2,133.00 | 18,700 |
24 Apr 2024 | 2,133.00 | 2,153.00 | 2,118.00 | 2,141.00 | 2,141.00 | 25,000 |
23 Apr 2024 | 2,111.00 | 2,131.00 | 2,096.00 | 2,115.00 | 2,115.00 | 20,700 |
22 Apr 2024 | 2,076.00 | 2,111.00 | 2,065.00 | 2,100.00 | 2,100.00 | 47,500 |
19 Apr 2024 | 2,102.00 | 2,110.00 | 2,049.00 | 2,060.00 | 2,060.00 | 53,000 |
18 Apr 2024 | 2,110.00 | 2,139.00 | 2,088.00 | 2,122.00 | 2,122.00 | 38,400 |
17 Apr 2024 | 2,127.00 | 2,153.00 | 2,110.00 | 2,135.00 | 2,135.00 | 31,300 |
16 Apr 2024 | 2,148.00 | 2,157.00 | 2,106.00 | 2,116.00 | 2,116.00 | 64,800 |
15 Apr 2024 | 2,186.00 | 2,196.00 | 2,160.00 | 2,160.00 | 2,160.00 | 72,300 |
12 Apr 2024 | 2,222.00 | 2,226.00 | 2,198.00 | 2,217.00 | 2,217.00 | 41,700 |
11 Apr 2024 | 2,260.00 | 2,260.00 | 2,218.00 | 2,221.00 | 2,221.00 | 34,200 |
10 Apr 2024 | 2,266.00 | 2,310.00 | 2,262.00 | 2,275.00 | 2,275.00 | 27,700 |
09 Apr 2024 | 2,290.00 | 2,290.00 | 2,262.00 | 2,273.00 | 2,273.00 | 27,900 |
08 Apr 2024 | 2,297.00 | 2,299.00 | 2,266.00 | 2,275.00 | 2,275.00 | 34,200 |
05 Apr 2024 | 2,205.00 | 2,297.00 | 2,205.00 | 2,297.00 | 2,297.00 | 36,500 |
04 Apr 2024 | 2,251.00 | 2,256.00 | 2,222.00 | 2,223.00 | 2,223.00 | 30,200 |
03 Apr 2024 | 2,287.00 | 2,287.00 | 2,234.00 | 2,248.00 | 2,248.00 | 35,500 |
02 Apr 2024 | 2,350.00 | 2,350.00 | 2,287.00 | 2,292.00 | 2,292.00 | 45,900 |
01 Apr 2024 | 2,428.00 | 2,430.00 | 2,346.00 | 2,347.00 | 2,347.00 | 46,200 |
29 Mar 2024 | 2,343.00 | 2,424.00 | 2,343.00 | 2,415.00 | 2,415.00 | 35,600 |
28 Mar 2024 | 2,309.00 | 2,371.00 | 2,305.00 | 2,341.00 | 2,341.00 | 43,300 |
27 Mar 2024 | 2,343.00 | 2,344.00 | 2,307.00 | 2,308.00 | 2,308.00 | 27,100 |
26 Mar 2024 | 2,290.00 | 2,329.00 | 2,278.00 | 2,326.00 | 2,326.00 | 34,100 |
25 Mar 2024 | 2,351.00 | 2,353.00 | 2,310.00 | 2,312.00 | 2,312.00 | 48,700 |
22 Mar 2024 | 2,386.00 | 2,430.00 | 2,353.00 | 2,353.00 | 2,353.00 | 53,400 |
21 Mar 2024 | 2,400.00 | 2,468.00 | 2,392.00 | 2,392.00 | 2,392.00 | 85,400 |
19 Mar 2024 | 2,454.00 | 2,464.00 | 2,378.00 | 2,386.00 | 2,386.00 | 84,000 |
18 Mar 2024 | 2,359.00 | 2,514.00 | 2,345.00 | 2,476.00 | 2,476.00 | 117,100 |
15 Mar 2024 | 2,431.00 | 2,465.00 | 2,304.00 | 2,397.00 | 2,397.00 | 228,000 |
14 Mar 2024 | 2,414.00 | 2,414.00 | 2,337.00 | 2,381.00 | 2,381.00 | 137,600 |
13 Mar 2024 | 2,442.00 | 2,442.00 | 2,346.00 | 2,375.00 | 2,375.00 | 72,000 |
12 Mar 2024 | 2,401.00 | 2,444.00 | 2,360.00 | 2,441.00 | 2,441.00 | 61,200 |
11 Mar 2024 | 2,440.00 | 2,499.00 | 2,416.00 | 2,467.00 | 2,467.00 | 56,300 |
08 Mar 2024 | 2,502.00 | 2,527.00 | 2,478.00 | 2,478.00 | 2,478.00 | 32,800 |
07 Mar 2024 | 2,600.00 | 2,631.00 | 2,516.00 | 2,525.00 | 2,525.00 | 66,600 |
06 Mar 2024 | 2,584.00 | 2,608.00 | 2,553.00 | 2,593.00 | 2,593.00 | 63,300 |
05 Mar 2024 | 2,478.00 | 2,599.00 | 2,470.00 | 2,586.00 | 2,586.00 | 95,300 |
04 Mar 2024 | 2,541.00 | 2,553.00 | 2,475.00 | 2,479.00 | 2,479.00 | 59,000 |
01 Mar 2024 | 2,537.00 | 2,580.00 | 2,496.00 | 2,506.00 | 2,506.00 | 82,000 |
29 Feb 2024 | 2,473.00 | 2,525.00 | 2,437.00 | 2,523.00 | 2,523.00 | 79,400 |
28 Feb 2024 | 2,396.00 | 2,457.00 | 2,386.00 | 2,438.00 | 2,438.00 | 46,800 |
27 Feb 2024 | 2,405.00 | 2,420.00 | 2,381.00 | 2,397.00 | 2,397.00 | 47,300 |
26 Feb 2024 | 2,400.00 | 2,450.00 | 2,381.00 | 2,403.00 | 2,403.00 | 77,400 |
22 Feb 2024 | 2,511.00 | 2,512.00 | 2,443.00 | 2,448.00 | 2,448.00 | 75,200 |
21 Feb 2024 | 2,526.00 | 2,550.00 | 2,457.00 | 2,461.00 | 2,461.00 | 108,100 |
20 Feb 2024 | 2,382.00 | 2,538.00 | 2,382.00 | 2,527.00 | 2,527.00 | 207,500 |
19 Feb 2024 | 2,270.00 | 2,410.00 | 2,270.00 | 2,394.00 | 2,394.00 | 231,100 |
16 Feb 2024 | 2,263.00 | 2,284.00 | 2,220.00 | 2,220.00 | 2,220.00 | 55,300 |
15 Feb 2024 | 2,305.00 | 2,319.00 | 2,252.00 | 2,255.00 | 2,255.00 | 81,300 |
14 Feb 2024 | 2,150.00 | 2,300.00 | 2,135.00 | 2,259.00 | 2,259.00 | 182,600 |
13 Feb 2024 | 2,173.00 | 2,215.00 | 2,173.00 | 2,189.00 | 2,189.00 | 51,700 |
09 Feb 2024 | 2,151.00 | 2,195.00 | 2,150.00 | 2,173.00 | 2,173.00 | 30,900 |
08 Feb 2024 | 2,182.00 | 2,185.00 | 2,133.00 | 2,151.00 | 2,151.00 | 53,400 |
07 Feb 2024 | 2,198.00 | 2,205.00 | 2,180.00 | 2,203.00 | 2,203.00 | 39,500 |
06 Feb 2024 | 2,199.00 | 2,202.00 | 2,170.00 | 2,186.00 | 2,186.00 | 28,800 |
05 Feb 2024 | 2,193.00 | 2,203.00 | 2,167.00 | 2,199.00 | 2,199.00 | 37,900 |
02 Feb 2024 | 2,151.00 | 2,206.00 | 2,139.00 | 2,197.00 | 2,197.00 | 73,000 |
01 Feb 2024 | 2,188.00 | 2,203.00 | 2,161.00 | 2,161.00 | 2,161.00 | 75,400 |
31 Jan 2024 | 2,205.00 | 2,220.00 | 2,189.00 | 2,211.00 | 2,211.00 | 46,700 |
30 Jan 2024 | 2,213.00 | 2,218.00 | 2,182.00 | 2,207.00 | 2,207.00 | 173,500 |
30 Jan 2024 | 37.5 Dividend | |||||
29 Jan 2024 | 2,280.00 | 2,290.00 | 2,234.00 | 2,251.00 | 2,213.50 | 143,100 |
26 Jan 2024 | 2,307.00 | 2,322.00 | 2,267.00 | 2,270.00 | 2,232.18 | 106,200 |
25 Jan 2024 | 2,270.00 | 2,313.00 | 2,270.00 | 2,307.00 | 2,268.57 | 62,100 |
24 Jan 2024 | 2,281.00 | 2,300.00 | 2,262.00 | 2,282.00 | 2,243.98 | 51,700 |
23 Jan 2024 | 2,337.00 | 2,339.00 | 2,284.00 | 2,286.00 | 2,247.92 | 100,200 |
22 Jan 2024 | 2,289.00 | 2,310.00 | 2,265.00 | 2,309.00 | 2,270.53 | 92,600 |
19 Jan 2024 | 2,244.00 | 2,280.00 | 2,231.00 | 2,259.00 | 2,221.37 | 106,300 |
18 Jan 2024 | 2,205.00 | 2,221.00 | 2,170.00 | 2,199.00 | 2,162.37 | 88,100 |
17 Jan 2024 | 2,235.00 | 2,244.00 | 2,200.00 | 2,200.00 | 2,163.35 | 138,900 |
16 Jan 2024 | 2,269.00 | 2,300.00 | 2,231.00 | 2,242.00 | 2,204.65 | 125,600 |
15 Jan 2024 | 2,269.00 | 2,300.00 | 2,268.00 | 2,292.00 | 2,253.82 | 28,900 |
12 Jan 2024 | 2,351.00 | 2,352.00 | 2,262.00 | 2,273.00 | 2,235.13 | 220,900 |
11 Jan 2024 | 2,435.00 | 2,435.00 | 2,358.00 | 2,371.00 | 2,331.50 | 112,800 |
10 Jan 2024 | 2,435.00 | 2,441.00 | 2,370.00 | 2,385.00 | 2,345.27 | 124,800 |
09 Jan 2024 | 2,299.00 | 2,404.00 | 2,287.00 | 2,404.00 | 2,363.95 | 121,300 |
05 Jan 2024 | 2,301.00 | 2,302.00 | 2,246.00 | 2,263.00 | 2,225.30 | 93,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |