Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 2,738.00 | 2,740.00 | 2,551.50 | 2,574.50 | 2,574.50 | 2,781,300 |
22 May 2024 | 2,688.00 | 2,770.00 | 2,674.00 | 2,710.50 | 2,710.50 | 4,755,500 |
21 May 2024 | 2,671.00 | 2,707.00 | 2,554.00 | 2,653.00 | 2,653.00 | 6,085,800 |
20 May 2024 | 2,628.00 | 2,694.00 | 2,611.00 | 2,643.50 | 2,643.50 | 2,257,000 |
17 May 2024 | 2,588.00 | 2,678.50 | 2,568.50 | 2,664.00 | 2,664.00 | 2,979,200 |
16 May 2024 | 2,500.50 | 2,656.50 | 2,500.00 | 2,637.50 | 2,637.50 | 3,635,000 |
15 May 2024 | 2,838.50 | 2,954.50 | 2,696.50 | 2,697.00 | 2,697.00 | 6,839,400 |
14 May 2024 | 2,602.00 | 2,655.00 | 2,588.00 | 2,626.50 | 2,626.50 | 2,327,600 |
13 May 2024 | 2,580.00 | 2,586.50 | 2,547.00 | 2,556.00 | 2,556.00 | 1,834,400 |
10 May 2024 | 2,523.00 | 2,578.50 | 2,505.50 | 2,569.00 | 2,569.00 | 1,756,400 |
09 May 2024 | 2,480.50 | 2,536.00 | 2,475.00 | 2,507.00 | 2,507.00 | 965,100 |
08 May 2024 | 2,526.00 | 2,568.00 | 2,500.00 | 2,504.50 | 2,504.50 | 2,333,400 |
07 May 2024 | 2,504.00 | 2,598.50 | 2,497.00 | 2,566.50 | 2,566.50 | 3,492,800 |
02 May 2024 | 2,461.00 | 2,509.00 | 2,454.00 | 2,470.00 | 2,470.00 | 1,389,000 |
01 May 2024 | 2,437.00 | 2,531.50 | 2,435.00 | 2,516.00 | 2,516.00 | 1,634,200 |
30 Apr 2024 | 2,504.00 | 2,547.00 | 2,461.00 | 2,471.50 | 2,471.50 | 2,418,400 |
26 Apr 2024 | 2,470.50 | 2,528.00 | 2,460.00 | 2,483.50 | 2,483.50 | 1,667,300 |
25 Apr 2024 | 2,574.00 | 2,575.50 | 2,507.50 | 2,517.50 | 2,517.50 | 1,666,500 |
24 Apr 2024 | 2,540.00 | 2,590.50 | 2,513.00 | 2,554.50 | 2,554.50 | 2,840,700 |
23 Apr 2024 | 2,449.00 | 2,510.00 | 2,423.00 | 2,510.00 | 2,510.00 | 2,467,200 |
22 Apr 2024 | 2,400.00 | 2,502.00 | 2,366.50 | 2,465.00 | 2,465.00 | 3,382,700 |
19 Apr 2024 | 2,433.00 | 2,453.50 | 2,325.00 | 2,332.00 | 2,332.00 | 2,297,700 |
18 Apr 2024 | 2,419.50 | 2,444.00 | 2,395.50 | 2,434.50 | 2,434.50 | 1,379,600 |
17 Apr 2024 | 2,413.00 | 2,433.50 | 2,388.00 | 2,395.00 | 2,395.00 | 1,686,700 |
16 Apr 2024 | 2,362.00 | 2,401.50 | 2,350.00 | 2,401.50 | 2,401.50 | 1,262,500 |
15 Apr 2024 | 2,404.00 | 2,417.00 | 2,376.00 | 2,411.00 | 2,411.00 | 1,276,900 |
12 Apr 2024 | 2,464.00 | 2,494.50 | 2,405.00 | 2,429.50 | 2,429.50 | 2,262,800 |
11 Apr 2024 | 2,423.00 | 2,454.50 | 2,372.00 | 2,414.00 | 2,414.00 | 1,995,000 |
10 Apr 2024 | 2,446.50 | 2,470.00 | 2,424.00 | 2,453.50 | 2,453.50 | 1,414,600 |
09 Apr 2024 | 2,428.50 | 2,477.00 | 2,425.00 | 2,454.00 | 2,454.00 | 1,273,200 |
08 Apr 2024 | 2,420.00 | 2,459.50 | 2,403.50 | 2,429.50 | 2,429.50 | 1,131,100 |
05 Apr 2024 | 2,435.00 | 2,461.50 | 2,388.00 | 2,407.50 | 2,407.50 | 1,781,300 |
04 Apr 2024 | 2,465.50 | 2,511.00 | 2,420.00 | 2,453.50 | 2,453.50 | 1,686,200 |
03 Apr 2024 | 2,458.00 | 2,458.00 | 2,390.50 | 2,422.00 | 2,422.00 | 2,021,500 |
02 Apr 2024 | 2,514.50 | 2,538.00 | 2,478.00 | 2,483.00 | 2,483.00 | 1,560,400 |
01 Apr 2024 | 2,531.50 | 2,562.00 | 2,502.00 | 2,520.00 | 2,520.00 | 1,066,100 |
29 Mar 2024 | 2,536.50 | 2,559.00 | 2,514.50 | 2,514.50 | 2,514.50 | 500,600 |
28 Mar 2024 | 2,549.50 | 2,577.50 | 2,489.50 | 2,510.00 | 2,510.00 | 2,860,700 |
27 Mar 2024 | 2,650.00 | 2,697.00 | 2,515.50 | 2,531.00 | 2,531.00 | 4,042,500 |
26 Mar 2024 | 2,576.00 | 2,602.00 | 2,548.50 | 2,600.00 | 2,600.00 | 1,789,200 |
25 Mar 2024 | 2,659.50 | 2,679.00 | 2,546.00 | 2,557.50 | 2,557.50 | 2,868,600 |
22 Mar 2024 | 2,695.00 | 2,735.00 | 2,633.00 | 2,667.50 | 2,667.50 | 2,113,200 |
21 Mar 2024 | 2,637.50 | 2,742.50 | 2,637.50 | 2,700.00 | 2,700.00 | 4,195,200 |
19 Mar 2024 | 2,556.00 | 2,614.00 | 2,538.00 | 2,590.50 | 2,590.50 | 2,026,400 |
18 Mar 2024 | 2,519.50 | 2,575.00 | 2,506.00 | 2,570.00 | 2,570.00 | 1,714,200 |
15 Mar 2024 | 2,470.00 | 2,498.50 | 2,459.00 | 2,487.00 | 2,487.00 | 4,290,000 |
14 Mar 2024 | 2,538.50 | 2,558.50 | 2,498.50 | 2,511.50 | 2,511.50 | 1,829,200 |
13 Mar 2024 | 2,535.00 | 2,588.50 | 2,516.50 | 2,557.00 | 2,557.00 | 2,190,400 |
12 Mar 2024 | 2,525.00 | 2,534.00 | 2,444.00 | 2,534.00 | 2,534.00 | 1,988,300 |
11 Mar 2024 | 2,519.50 | 2,533.00 | 2,458.50 | 2,528.00 | 2,528.00 | 1,922,000 |
08 Mar 2024 | 2,537.50 | 2,549.50 | 2,459.00 | 2,500.00 | 2,500.00 | 3,244,600 |
07 Mar 2024 | 2,507.50 | 2,542.50 | 2,492.00 | 2,521.50 | 2,521.50 | 2,295,800 |
06 Mar 2024 | 2,492.00 | 2,526.00 | 2,467.00 | 2,502.00 | 2,502.00 | 2,726,000 |
05 Mar 2024 | 2,535.50 | 2,535.50 | 2,463.50 | 2,466.50 | 2,466.50 | 1,989,400 |
04 Mar 2024 | 2,555.50 | 2,600.00 | 2,518.50 | 2,553.00 | 2,553.00 | 2,611,700 |
01 Mar 2024 | 2,526.00 | 2,560.50 | 2,457.00 | 2,553.00 | 2,553.00 | 3,127,000 |
29 Feb 2024 | 2,418.00 | 2,441.00 | 2,384.00 | 2,426.00 | 2,426.00 | 2,035,400 |
28 Feb 2024 | 2,470.00 | 2,472.00 | 2,434.50 | 2,448.50 | 2,448.50 | 1,507,600 |
27 Feb 2024 | 2,452.50 | 2,497.00 | 2,441.00 | 2,471.50 | 2,471.50 | 1,949,000 |
26 Feb 2024 | 2,471.50 | 2,534.00 | 2,416.00 | 2,432.50 | 2,432.50 | 3,079,700 |
22 Feb 2024 | 2,521.00 | 2,543.50 | 2,496.50 | 2,520.50 | 2,520.50 | 1,727,900 |
21 Feb 2024 | 2,548.50 | 2,548.50 | 2,479.50 | 2,507.50 | 2,507.50 | 2,032,500 |
20 Feb 2024 | 2,533.50 | 2,584.00 | 2,505.50 | 2,538.50 | 2,538.50 | 1,648,100 |
19 Feb 2024 | 2,595.50 | 2,627.00 | 2,533.00 | 2,550.00 | 2,550.00 | 2,141,400 |
16 Feb 2024 | 2,484.50 | 2,626.50 | 2,472.00 | 2,603.00 | 2,603.00 | 2,711,200 |
15 Feb 2024 | 2,548.00 | 2,557.50 | 2,466.50 | 2,490.00 | 2,490.00 | 1,924,500 |
14 Feb 2024 | 2,505.50 | 2,537.50 | 2,467.00 | 2,498.00 | 2,498.00 | 3,236,100 |
13 Feb 2024 | 2,553.00 | 2,625.50 | 2,530.50 | 2,552.00 | 2,552.00 | 4,680,400 |
09 Feb 2024 | 2,640.50 | 2,645.00 | 2,415.00 | 2,552.00 | 2,552.00 | 11,727,800 |
08 Feb 2024 | 2,902.00 | 2,948.00 | 2,857.50 | 2,890.50 | 2,890.50 | 5,258,500 |
07 Feb 2024 | 2,960.00 | 2,971.50 | 2,864.00 | 2,890.50 | 2,890.50 | 3,824,400 |
06 Feb 2024 | 2,953.00 | 2,999.50 | 2,897.50 | 2,944.50 | 2,944.50 | 5,987,900 |
05 Feb 2024 | 2,956.00 | 3,036.00 | 2,906.00 | 2,912.50 | 2,912.50 | 13,045,800 |
02 Feb 2024 | 2,355.50 | 2,806.00 | 2,353.50 | 2,806.00 | 2,806.00 | 5,763,100 |
01 Feb 2024 | 2,343.00 | 2,359.50 | 2,286.50 | 2,306.00 | 2,306.00 | 2,485,300 |
31 Jan 2024 | 2,341.50 | 2,365.00 | 2,326.50 | 2,365.00 | 2,365.00 | 1,858,500 |
30 Jan 2024 | 2,386.00 | 2,400.00 | 2,368.00 | 2,369.50 | 2,369.50 | 1,921,600 |
29 Jan 2024 | 2,370.00 | 2,402.00 | 2,349.50 | 2,366.00 | 2,366.00 | 1,907,000 |
26 Jan 2024 | 2,409.50 | 2,412.00 | 2,360.00 | 2,378.00 | 2,378.00 | 2,492,700 |
25 Jan 2024 | 2,474.50 | 2,500.00 | 2,393.00 | 2,420.00 | 2,420.00 | 5,227,400 |
24 Jan 2024 | 2,410.00 | 2,533.00 | 2,410.00 | 2,524.50 | 2,524.50 | 8,484,900 |
23 Jan 2024 | 2,340.00 | 2,414.00 | 2,284.50 | 2,358.00 | 2,358.00 | 9,279,200 |
22 Jan 2024 | 2,285.00 | 2,333.00 | 2,257.50 | 2,302.50 | 2,302.50 | 3,313,500 |
19 Jan 2024 | 2,329.00 | 2,344.50 | 2,256.00 | 2,274.50 | 2,274.50 | 4,990,500 |
18 Jan 2024 | 2,461.50 | 2,471.00 | 2,304.50 | 2,324.50 | 2,324.50 | 5,653,600 |
17 Jan 2024 | 2,517.00 | 2,540.50 | 2,437.50 | 2,460.50 | 2,460.50 | 5,593,000 |
16 Jan 2024 | 2,720.50 | 2,723.00 | 2,568.00 | 2,569.00 | 2,569.00 | 2,571,600 |
15 Jan 2024 | 2,720.50 | 2,723.00 | 2,684.00 | 2,687.00 | 2,687.00 | 266,900 |
12 Jan 2024 | 2,866.00 | 2,866.00 | 2,721.50 | 2,736.00 | 2,736.00 | 3,385,200 |
11 Jan 2024 | 2,859.00 | 2,860.00 | 2,796.50 | 2,816.00 | 2,816.00 | 2,302,100 |
10 Jan 2024 | 2,794.00 | 2,857.00 | 2,781.00 | 2,820.50 | 2,820.50 | 2,698,600 |
09 Jan 2024 | 2,720.00 | 2,803.00 | 2,720.00 | 2,794.50 | 2,794.50 | 3,427,800 |
05 Jan 2024 | 2,728.50 | 2,747.00 | 2,681.00 | 2,694.50 | 2,694.50 | 2,646,900 |
04 Jan 2024 | 2,619.50 | 2,755.00 | 2,567.50 | 2,724.00 | 2,724.00 | 4,934,500 |
29 Dec 2023 | 2,624.00 | 2,625.50 | 2,555.00 | 2,569.50 | 2,569.50 | 2,954,400 |
28 Dec 2023 | 2,668.00 | 2,690.00 | 2,647.00 | 2,654.00 | 2,654.00 | 1,545,800 |
28 Dec 2023 | 5 Dividend | |||||
27 Dec 2023 | 2,699.00 | 2,734.00 | 2,636.50 | 2,702.00 | 2,697.00 | 2,451,000 |
26 Dec 2023 | 2,726.00 | 2,742.50 | 2,668.00 | 2,673.50 | 2,668.55 | 2,117,000 |
25 Dec 2023 | 2,700.00 | 2,762.00 | 2,689.50 | 2,750.50 | 2,745.41 | 3,598,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |