Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,778.00 | 2,778.00 | 2,750.00 | 2,767.00 | 2,767.00 | 48,900 |
01 May 2024 | 2,795.00 | 2,795.00 | 2,763.00 | 2,778.00 | 2,778.00 | 70,700 |
30 Apr 2024 | 2,798.00 | 2,810.00 | 2,783.00 | 2,800.00 | 2,800.00 | 73,500 |
26 Apr 2024 | 2,735.00 | 2,768.00 | 2,717.00 | 2,762.00 | 2,762.00 | 94,600 |
25 Apr 2024 | 2,763.00 | 2,763.00 | 2,734.00 | 2,734.00 | 2,734.00 | 43,100 |
24 Apr 2024 | 2,768.00 | 2,777.00 | 2,745.00 | 2,763.00 | 2,763.00 | 73,700 |
23 Apr 2024 | 2,760.00 | 2,770.00 | 2,745.00 | 2,755.00 | 2,755.00 | 47,700 |
22 Apr 2024 | 2,750.00 | 2,759.00 | 2,738.00 | 2,759.00 | 2,759.00 | 52,600 |
19 Apr 2024 | 2,766.00 | 2,771.00 | 2,710.00 | 2,717.00 | 2,717.00 | 116,700 |
18 Apr 2024 | 2,738.00 | 2,784.00 | 2,738.00 | 2,771.00 | 2,771.00 | 73,700 |
17 Apr 2024 | 2,787.00 | 2,787.00 | 2,724.00 | 2,744.00 | 2,744.00 | 152,300 |
16 Apr 2024 | 2,825.00 | 2,825.00 | 2,766.00 | 2,766.00 | 2,766.00 | 98,400 |
15 Apr 2024 | 2,808.00 | 2,830.00 | 2,803.00 | 2,830.00 | 2,830.00 | 50,200 |
12 Apr 2024 | 2,803.00 | 2,818.00 | 2,797.00 | 2,814.00 | 2,814.00 | 101,100 |
11 Apr 2024 | 2,812.00 | 2,832.00 | 2,791.00 | 2,814.00 | 2,814.00 | 60,800 |
10 Apr 2024 | 2,854.00 | 2,869.00 | 2,837.00 | 2,838.00 | 2,838.00 | 85,700 |
09 Apr 2024 | 2,849.00 | 2,878.00 | 2,840.00 | 2,876.00 | 2,876.00 | 122,900 |
08 Apr 2024 | 2,810.00 | 2,837.00 | 2,784.00 | 2,833.00 | 2,833.00 | 104,700 |
05 Apr 2024 | 2,775.00 | 2,797.00 | 2,769.00 | 2,788.00 | 2,788.00 | 79,300 |
04 Apr 2024 | 2,822.00 | 2,822.00 | 2,785.00 | 2,785.00 | 2,785.00 | 71,100 |
03 Apr 2024 | 2,790.00 | 2,818.00 | 2,775.00 | 2,805.00 | 2,805.00 | 151,900 |
02 Apr 2024 | 2,862.00 | 2,862.00 | 2,801.00 | 2,811.00 | 2,811.00 | 83,900 |
01 Apr 2024 | 2,905.00 | 2,911.00 | 2,840.00 | 2,843.00 | 2,843.00 | 73,300 |
29 Mar 2024 | 2,863.00 | 2,896.00 | 2,860.00 | 2,894.00 | 2,894.00 | 41,100 |
28 Mar 2024 | 2,862.00 | 2,887.00 | 2,843.00 | 2,847.00 | 2,847.00 | 88,400 |
28 Mar 2024 | 57.5 Dividend | |||||
27 Mar 2024 | 2,895.00 | 2,924.00 | 2,892.00 | 2,900.00 | 2,842.50 | 108,600 |
26 Mar 2024 | 2,900.00 | 2,900.00 | 2,866.00 | 2,888.00 | 2,830.74 | 109,100 |
25 Mar 2024 | 2,885.00 | 2,920.00 | 2,880.00 | 2,900.00 | 2,842.50 | 133,000 |
22 Mar 2024 | 2,870.00 | 2,888.00 | 2,856.00 | 2,886.00 | 2,828.78 | 96,600 |
21 Mar 2024 | 2,859.00 | 2,862.00 | 2,843.00 | 2,862.00 | 2,805.25 | 79,000 |
19 Mar 2024 | 2,826.00 | 2,850.00 | 2,816.00 | 2,836.00 | 2,779.77 | 76,200 |
18 Mar 2024 | 2,840.00 | 2,845.00 | 2,809.00 | 2,826.00 | 2,769.97 | 69,500 |
15 Mar 2024 | 2,805.00 | 2,825.00 | 2,786.00 | 2,806.00 | 2,750.36 | 197,200 |
14 Mar 2024 | 2,788.00 | 2,805.00 | 2,779.00 | 2,805.00 | 2,749.38 | 64,100 |
13 Mar 2024 | 2,798.00 | 2,803.00 | 2,780.00 | 2,791.00 | 2,735.66 | 78,400 |
12 Mar 2024 | 2,769.00 | 2,790.00 | 2,734.00 | 2,790.00 | 2,734.68 | 137,300 |
11 Mar 2024 | 2,835.00 | 2,836.00 | 2,770.00 | 2,781.00 | 2,725.86 | 174,700 |
08 Mar 2024 | 2,839.00 | 2,860.00 | 2,827.00 | 2,847.00 | 2,790.55 | 97,200 |
07 Mar 2024 | 2,900.00 | 2,908.00 | 2,853.00 | 2,865.00 | 2,808.19 | 118,200 |
06 Mar 2024 | 2,821.00 | 2,894.00 | 2,813.00 | 2,884.00 | 2,826.82 | 142,000 |
05 Mar 2024 | 2,805.00 | 2,843.00 | 2,804.00 | 2,833.00 | 2,776.83 | 79,300 |
04 Mar 2024 | 2,846.00 | 2,846.00 | 2,806.00 | 2,806.00 | 2,750.36 | 103,000 |
01 Mar 2024 | 2,870.00 | 2,870.00 | 2,835.00 | 2,836.00 | 2,779.77 | 117,100 |
29 Feb 2024 | 2,900.00 | 2,900.00 | 2,851.00 | 2,865.00 | 2,808.19 | 151,900 |
28 Feb 2024 | 2,903.00 | 2,930.00 | 2,897.00 | 2,914.00 | 2,856.22 | 98,500 |
27 Feb 2024 | 2,919.00 | 2,921.00 | 2,878.00 | 2,890.00 | 2,832.70 | 135,600 |
26 Feb 2024 | 2,915.00 | 2,941.00 | 2,897.00 | 2,921.00 | 2,863.08 | 132,400 |
22 Feb 2024 | 2,892.00 | 2,915.00 | 2,882.00 | 2,904.00 | 2,846.42 | 101,900 |
21 Feb 2024 | 2,896.00 | 2,909.00 | 2,876.00 | 2,891.00 | 2,833.68 | 68,500 |
20 Feb 2024 | 2,903.00 | 2,911.00 | 2,884.00 | 2,884.00 | 2,826.82 | 70,200 |
19 Feb 2024 | 2,841.00 | 2,909.00 | 2,840.00 | 2,905.00 | 2,847.40 | 93,200 |
16 Feb 2024 | 2,852.00 | 2,868.00 | 2,844.00 | 2,857.00 | 2,800.35 | 81,800 |
15 Feb 2024 | 2,900.00 | 2,900.00 | 2,805.00 | 2,836.00 | 2,779.77 | 155,900 |
14 Feb 2024 | 2,917.00 | 2,922.00 | 2,880.00 | 2,888.00 | 2,830.74 | 65,700 |
13 Feb 2024 | 2,923.00 | 2,931.00 | 2,887.00 | 2,929.00 | 2,870.93 | 112,300 |
09 Feb 2024 | 2,900.00 | 2,930.00 | 2,893.00 | 2,908.00 | 2,850.34 | 93,800 |
08 Feb 2024 | 2,905.00 | 2,907.00 | 2,857.00 | 2,902.00 | 2,844.46 | 128,600 |
07 Feb 2024 | 2,838.00 | 2,925.00 | 2,838.00 | 2,911.00 | 2,853.28 | 225,000 |
06 Feb 2024 | 2,859.00 | 2,867.00 | 2,808.00 | 2,833.00 | 2,776.83 | 297,000 |
05 Feb 2024 | 2,780.00 | 2,800.00 | 2,771.00 | 2,798.00 | 2,742.52 | 125,900 |
02 Feb 2024 | 2,767.00 | 2,769.00 | 2,750.00 | 2,756.00 | 2,701.36 | 79,700 |
01 Feb 2024 | 2,760.00 | 2,764.00 | 2,738.00 | 2,756.00 | 2,701.36 | 96,800 |
31 Jan 2024 | 2,755.00 | 2,773.00 | 2,743.00 | 2,773.00 | 2,718.02 | 82,900 |
30 Jan 2024 | 2,762.00 | 2,765.00 | 2,746.00 | 2,757.00 | 2,702.34 | 91,700 |
29 Jan 2024 | 2,734.00 | 2,764.00 | 2,734.00 | 2,762.00 | 2,707.24 | 74,400 |
26 Jan 2024 | 2,751.00 | 2,751.00 | 2,715.00 | 2,717.00 | 2,663.13 | 97,100 |
25 Jan 2024 | 2,735.00 | 2,754.00 | 2,731.00 | 2,751.00 | 2,696.45 | 63,600 |
24 Jan 2024 | 2,749.00 | 2,762.00 | 2,735.00 | 2,739.00 | 2,684.69 | 64,800 |
23 Jan 2024 | 2,760.00 | 2,774.00 | 2,738.00 | 2,745.00 | 2,690.57 | 121,200 |
22 Jan 2024 | 2,738.00 | 2,766.00 | 2,738.00 | 2,755.00 | 2,700.38 | 70,600 |
19 Jan 2024 | 2,767.00 | 2,770.00 | 2,734.00 | 2,738.00 | 2,683.71 | 96,300 |
18 Jan 2024 | 2,740.00 | 2,756.00 | 2,734.00 | 2,755.00 | 2,700.38 | 64,900 |
17 Jan 2024 | 2,759.00 | 2,779.00 | 2,734.00 | 2,739.00 | 2,684.69 | 104,200 |
16 Jan 2024 | 2,769.00 | 2,772.00 | 2,748.00 | 2,753.00 | 2,698.41 | 55,400 |
15 Jan 2024 | 2,760.00 | 2,768.00 | 2,754.00 | 2,765.00 | 2,710.18 | 20,200 |
12 Jan 2024 | 2,778.00 | 2,786.00 | 2,740.00 | 2,761.00 | 2,706.26 | 139,500 |
11 Jan 2024 | 2,790.00 | 2,809.00 | 2,776.00 | 2,776.00 | 2,720.96 | 125,800 |
10 Jan 2024 | 2,783.00 | 2,783.00 | 2,765.00 | 2,773.00 | 2,718.02 | 149,900 |
09 Jan 2024 | 2,729.00 | 2,778.00 | 2,706.00 | 2,778.00 | 2,722.92 | 216,400 |
05 Jan 2024 | 2,710.00 | 2,712.00 | 2,695.00 | 2,706.00 | 2,652.35 | 122,600 |
04 Jan 2024 | 2,670.00 | 2,701.00 | 2,643.00 | 2,701.00 | 2,647.45 | 187,600 |
29 Dec 2023 | 2,657.00 | 2,667.00 | 2,647.00 | 2,665.00 | 2,612.16 | 154,600 |
28 Dec 2023 | 2,627.00 | 2,659.00 | 2,623.00 | 2,657.00 | 2,604.32 | 106,400 |
27 Dec 2023 | 2,621.00 | 2,645.00 | 2,620.00 | 2,645.00 | 2,592.56 | 123,500 |
26 Dec 2023 | 2,607.00 | 2,617.00 | 2,593.00 | 2,609.00 | 2,557.27 | 121,600 |
25 Dec 2023 | 2,646.00 | 2,651.00 | 2,610.00 | 2,610.00 | 2,558.25 | 110,100 |
22 Dec 2023 | 2,600.00 | 2,634.00 | 2,594.00 | 2,626.00 | 2,573.93 | 148,500 |
21 Dec 2023 | 2,616.00 | 2,631.00 | 2,613.00 | 2,613.00 | 2,561.19 | 86,800 |
20 Dec 2023 | 2,610.00 | 2,644.00 | 2,607.00 | 2,633.00 | 2,580.79 | 134,600 |
19 Dec 2023 | 2,621.00 | 2,624.00 | 2,596.00 | 2,610.00 | 2,558.25 | 196,700 |
18 Dec 2023 | 2,623.00 | 2,637.00 | 2,604.00 | 2,630.00 | 2,577.85 | 107,500 |
15 Dec 2023 | 2,650.00 | 2,650.00 | 2,629.00 | 2,643.00 | 2,590.60 | 133,100 |
14 Dec 2023 | 2,649.00 | 2,650.00 | 2,615.00 | 2,620.00 | 2,568.05 | 115,900 |
13 Dec 2023 | 2,645.00 | 2,655.00 | 2,633.00 | 2,641.00 | 2,588.64 | 130,600 |
12 Dec 2023 | 2,637.00 | 2,660.00 | 2,632.00 | 2,652.00 | 2,599.42 | 166,600 |
11 Dec 2023 | 2,631.00 | 2,655.00 | 2,625.00 | 2,650.00 | 2,597.46 | 168,200 |
08 Dec 2023 | 2,661.00 | 2,661.00 | 2,603.00 | 2,622.00 | 2,570.01 | 365,100 |
07 Dec 2023 | 2,692.00 | 2,706.00 | 2,689.00 | 2,700.00 | 2,646.47 | 140,500 |
06 Dec 2023 | 2,695.00 | 2,707.00 | 2,686.00 | 2,702.00 | 2,648.43 | 171,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |