Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 2,809.50 | 2,809.50 | 2,809.50 | 2,809.50 | 2,809.50 | - |
16 May 2024 | 2,820.00 | 2,820.00 | 2,809.50 | 2,809.50 | 2,809.50 | 1,080 |
15 May 2024 | 2,825.50 | 2,825.50 | 2,816.00 | 2,816.00 | 2,816.00 | 460 |
14 May 2024 | 2,805.50 | 2,805.50 | 2,805.50 | 2,805.50 | 2,805.50 | 660 |
13 May 2024 | 2,806.00 | 2,806.00 | 2,797.00 | 2,797.00 | 2,797.00 | 1,220 |
10 May 2024 | 2,786.50 | 2,786.50 | 2,786.50 | 2,786.50 | 2,786.50 | - |
09 May 2024 | 2,786.50 | 2,786.50 | 2,786.50 | 2,786.50 | 2,786.50 | - |
08 May 2024 | 2,816.00 | 2,818.00 | 2,786.50 | 2,786.50 | 2,786.50 | 1,390 |
07 May 2024 | 2,834.50 | 2,834.50 | 2,812.50 | 2,812.50 | 2,812.50 | 80 |
02 May 2024 | 2,803.00 | 2,805.50 | 2,803.00 | 2,803.50 | 2,803.50 | 17,440 |
01 May 2024 | 2,803.50 | 2,814.50 | 2,803.50 | 2,811.00 | 2,811.00 | 740 |
30 Apr 2024 | 2,799.00 | 2,825.00 | 2,799.00 | 2,810.50 | 2,810.50 | 520 |
26 Apr 2024 | 2,746.50 | 2,767.00 | 2,737.50 | 2,764.50 | 2,764.50 | 20,860 |
25 Apr 2024 | 2,768.50 | 2,768.50 | 2,741.00 | 2,742.00 | 2,742.00 | 77,490 |
24 Apr 2024 | 2,760.50 | 2,785.00 | 2,760.50 | 2,785.00 | 2,785.00 | 52,430 |
23 Apr 2024 | 2,734.50 | 2,753.50 | 2,734.50 | 2,741.00 | 2,741.00 | 3,930 |
22 Apr 2024 | 2,740.50 | 2,741.00 | 2,737.00 | 2,737.00 | 2,737.00 | 390 |
19 Apr 2024 | 2,732.00 | 2,732.50 | 2,680.00 | 2,708.00 | 2,708.00 | 64,230 |
18 Apr 2024 | 2,734.50 | 2,759.50 | 2,732.00 | 2,759.50 | 2,759.50 | 1,220 |
17 Apr 2024 | 2,782.50 | 2,782.50 | 2,742.00 | 2,742.00 | 2,742.00 | 19,560 |
16 Apr 2024 | 2,805.00 | 2,805.00 | 2,770.00 | 2,778.50 | 2,778.50 | 28,190 |
15 Apr 2024 | 2,810.50 | 2,828.00 | 2,799.50 | 2,828.00 | 2,828.00 | 25,360 |
12 Apr 2024 | 2,840.50 | 2,847.50 | 2,836.00 | 2,847.50 | 2,847.50 | 37,220 |
11 Apr 2024 | 2,819.50 | 2,829.00 | 2,819.50 | 2,829.00 | 2,829.00 | 21,700 |
10 Apr 2024 | 2,832.00 | 2,832.00 | 2,832.00 | 2,832.00 | 2,832.00 | 970 |
09 Apr 2024 | 2,819.00 | 2,828.00 | 2,819.00 | 2,828.00 | 2,828.00 | 21,330 |
08 Apr 2024 | 2,805.00 | 2,817.50 | 2,805.00 | 2,817.50 | 2,817.50 | 2,010 |
05 Apr 2024 | 2,782.50 | 2,784.00 | 2,767.00 | 2,767.00 | 2,767.00 | 7,450 |
04 Apr 2024 | 2,813.50 | 2,830.50 | 2,812.50 | 2,830.50 | 2,830.50 | 23,180 |
03 Apr 2024 | 2,783.00 | 2,790.00 | 2,767.00 | 2,787.00 | 2,787.00 | 38,170 |
02 Apr 2024 | 2,803.00 | 2,823.00 | 2,800.00 | 2,805.50 | 2,805.50 | 540 |
01 Apr 2024 | 2,841.00 | 2,847.00 | 2,804.00 | 2,804.00 | 2,804.00 | 2,470 |
29 Mar 2024 | 2,841.00 | 2,847.00 | 2,841.00 | 2,846.50 | 2,846.50 | 4,200 |
28 Mar 2024 | 2,843.00 | 2,843.00 | 2,842.00 | 2,842.00 | 2,842.00 | 20 |
27 Mar 2024 | 2,852.00 | 2,865.00 | 2,852.00 | 2,853.00 | 2,853.00 | 23,040 |
26 Mar 2024 | 2,835.50 | 2,841.00 | 2,826.00 | 2,838.50 | 2,838.50 | 2,120 |
25 Mar 2024 | 2,852.00 | 2,861.50 | 2,844.00 | 2,844.00 | 2,844.00 | 6,980 |
22 Mar 2024 | 2,867.00 | 2,875.50 | 2,858.00 | 2,870.50 | 2,870.50 | 5,450 |
21 Mar 2024 | 2,846.50 | 2,853.50 | 2,838.50 | 2,852.50 | 2,852.50 | 10,780 |
19 Mar 2024 | 2,778.50 | 2,783.00 | 2,778.50 | 2,779.50 | 2,779.50 | 1,230 |
18 Mar 2024 | 2,757.50 | 2,778.50 | 2,757.50 | 2,778.50 | 2,778.50 | 52,900 |
15 Mar 2024 | 2,705.50 | 2,734.50 | 2,705.50 | 2,733.00 | 2,733.00 | 4,110 |
14 Mar 2024 | 2,701.00 | 2,717.00 | 2,695.50 | 2,717.00 | 2,717.00 | 8,870 |
13 Mar 2024 | 2,736.50 | 2,736.50 | 2,700.50 | 2,700.50 | 2,700.50 | 9,450 |
12 Mar 2024 | 2,696.50 | 2,709.00 | 2,671.00 | 2,709.00 | 2,709.00 | 28,310 |
11 Mar 2024 | 2,732.00 | 2,735.50 | 2,694.00 | 2,720.50 | 2,720.50 | 206,720 |
08 Mar 2024 | 2,776.00 | 2,796.50 | 2,758.50 | 2,794.50 | 2,794.50 | 39,560 |
07 Mar 2024 | 2,803.50 | 2,808.50 | 2,771.00 | 2,771.00 | 2,771.00 | 77,340 |
06 Mar 2024 | 2,763.00 | 2,787.00 | 2,763.00 | 2,784.50 | 2,784.50 | 156,910 |
05 Mar 2024 | 2,751.50 | 2,778.00 | 2,751.50 | 2,778.00 | 2,778.00 | 113,910 |
04 Mar 2024 | 2,763.50 | 2,775.00 | 2,761.50 | 2,762.50 | 2,762.50 | 138,300 |
01 Mar 2024 | 2,733.00 | 2,766.00 | 2,733.00 | 2,764.50 | 2,764.50 | 130,090 |
29 Feb 2024 | 2,724.50 | 2,736.50 | 2,720.50 | 2,736.50 | 2,736.50 | 82,310 |
28 Feb 2024 | 2,724.00 | 2,732.00 | 2,724.00 | 2,732.00 | 2,732.00 | 5,990 |
27 Feb 2024 | 2,912.00 | 2,912.00 | 2,731.50 | 2,732.00 | 2,732.00 | 21,460 |
26 Feb 2024 | 2,912.50 | 2,912.50 | 2,912.00 | 2,912.00 | 2,912.00 | 70 |
22 Feb 2024 | 2,712.50 | 2,712.50 | 2,712.50 | 2,712.50 | 2,712.50 | 110 |
21 Feb 2024 | 2,672.50 | 2,680.00 | 2,672.50 | 2,680.00 | 2,680.00 | 1,200 |
20 Feb 2024 | 2,700.00 | 2,700.00 | 2,683.00 | 2,683.00 | 2,683.00 | 1,570 |
19 Feb 2024 | 2,679.50 | 2,689.50 | 2,679.50 | 2,689.50 | 2,689.50 | 520 |
16 Feb 2024 | 2,672.00 | 2,680.00 | 2,671.00 | 2,676.50 | 2,676.50 | 3,110 |
15 Feb 2024 | 2,698.50 | 3,049.00 | 2,639.00 | 2,645.00 | 2,645.00 | 6,190 |
15 Feb 2024 | 24.1 Dividend | |||||
14 Feb 2024 | 2,648.50 | 2,648.50 | 2,648.50 | 2,648.50 | 2,624.40 | 10 |
13 Feb 2024 | 2,666.00 | 2,690.50 | 2,666.00 | 2,690.00 | 2,665.52 | 9,140 |
09 Feb 2024 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 2,620.93 | - |
08 Feb 2024 | 2,635.50 | 2,645.00 | 2,623.00 | 2,645.00 | 2,620.93 | 26,560 |
07 Feb 2024 | 2,612.50 | 2,628.50 | 2,612.00 | 2,612.00 | 2,588.23 | 3,370 |
06 Feb 2024 | 2,622.00 | 2,622.00 | 2,611.00 | 2,615.00 | 2,591.20 | 5,720 |
05 Feb 2024 | 2,637.50 | 2,637.50 | 2,624.00 | 2,633.00 | 2,609.04 | 3,920 |
02 Feb 2024 | 2,620.50 | 2,620.50 | 2,609.00 | 2,619.00 | 2,595.17 | 17,630 |
01 Feb 2024 | 2,618.50 | 2,618.50 | 2,609.00 | 2,609.00 | 2,585.26 | 1,200 |
31 Jan 2024 | 2,597.50 | 2,597.50 | 2,597.50 | 2,597.50 | 2,573.86 | 1,000 |
30 Jan 2024 | 2,607.00 | 2,616.00 | 2,606.50 | 2,609.00 | 2,585.26 | 211,140 |
29 Jan 2024 | 2,587.00 | 2,605.50 | 2,587.00 | 2,600.50 | 2,576.84 | 12,370 |
26 Jan 2024 | 2,592.00 | 2,594.50 | 2,570.50 | 2,570.50 | 2,547.11 | 60,670 |
25 Jan 2024 | 2,606.00 | 2,606.50 | 2,590.50 | 2,605.50 | 2,581.79 | 27,350 |
24 Jan 2024 | 2,611.00 | 2,612.50 | 2,597.00 | 2,602.00 | 2,578.32 | 49,380 |
23 Jan 2024 | 2,626.00 | 2,640.00 | 2,614.50 | 2,614.50 | 2,590.71 | 150,260 |
22 Jan 2024 | 2,602.00 | 2,611.00 | 2,600.00 | 2,611.00 | 2,587.24 | 21,930 |
19 Jan 2024 | 2,599.00 | 2,599.00 | 2,574.00 | 2,581.50 | 2,558.01 | 60,930 |
18 Jan 2024 | 2,571.50 | 2,578.00 | 2,568.00 | 2,577.00 | 2,553.55 | 44,140 |
17 Jan 2024 | 2,589.50 | 2,609.00 | 2,582.50 | 2,582.50 | 2,559.00 | 175,140 |
16 Jan 2024 | 2,573.50 | 2,596.00 | 2,572.50 | 2,579.00 | 2,555.53 | 48,430 |
15 Jan 2024 | 2,573.50 | 2,573.50 | 2,572.50 | 2,572.50 | 2,549.09 | 330 |
12 Jan 2024 | 2,575.50 | 2,579.50 | 2,560.00 | 2,566.00 | 2,542.65 | 80,810 |
11 Jan 2024 | 2,553.50 | 2,561.50 | 2,553.50 | 2,561.50 | 2,538.19 | 3,810 |
10 Jan 2024 | 2,487.00 | 2,517.00 | 2,487.00 | 2,516.50 | 2,493.60 | 86,070 |
09 Jan 2024 | 2,488.50 | 2,501.50 | 2,481.50 | 2,481.50 | 2,458.92 | 7,390 |
05 Jan 2024 | 2,456.50 | 2,471.00 | 2,456.50 | 2,464.00 | 2,441.58 | 60,660 |
04 Jan 2024 | 2,423.00 | 2,439.50 | 2,405.00 | 2,437.50 | 2,415.32 | 114,930 |
29 Dec 2023 | 2,433.50 | 2,436.50 | 2,423.00 | 2,423.00 | 2,400.95 | 2,360 |
28 Dec 2023 | 2,424.00 | 2,426.50 | 2,424.00 | 2,426.50 | 2,404.42 | 3,010 |
27 Dec 2023 | 2,420.00 | 2,423.50 | 2,419.50 | 2,423.50 | 2,401.45 | 80,890 |
26 Dec 2023 | 2,409.00 | 2,409.00 | 2,396.00 | 2,401.50 | 2,379.65 | 48,130 |
25 Dec 2023 | 2,418.00 | 2,418.00 | 2,418.00 | 2,418.00 | 2,396.00 | 1,000 |
22 Dec 2023 | 2,398.50 | 2,402.50 | 2,396.00 | 2,402.50 | 2,380.64 | 7,100 |
21 Dec 2023 | 2,388.00 | 2,393.00 | 2,386.00 | 2,390.00 | 2,368.25 | 238,120 |
20 Dec 2023 | 2,406.50 | 2,427.50 | 2,406.50 | 2,419.50 | 2,397.48 | 108,420 |
19 Dec 2023 | 2,378.00 | 2,398.00 | 2,371.00 | 2,396.50 | 2,374.69 | 108,560 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |