Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 2,597.00 | 2,620.00 | 2,569.00 | 2,620.00 | 2,620.00 | 31,100 |
22 May 2024 | 2,614.00 | 2,614.00 | 2,587.00 | 2,603.00 | 2,603.00 | 34,100 |
21 May 2024 | 2,597.00 | 2,631.00 | 2,597.00 | 2,619.00 | 2,619.00 | 39,000 |
20 May 2024 | 2,580.00 | 2,598.00 | 2,574.00 | 2,582.00 | 2,582.00 | 42,400 |
17 May 2024 | 2,583.00 | 2,600.00 | 2,565.00 | 2,574.00 | 2,574.00 | 33,700 |
16 May 2024 | 2,665.00 | 2,671.00 | 2,583.00 | 2,583.00 | 2,583.00 | 54,400 |
15 May 2024 | 2,768.00 | 2,768.00 | 2,662.00 | 2,665.00 | 2,665.00 | 51,700 |
14 May 2024 | 2,742.00 | 2,788.00 | 2,730.00 | 2,733.00 | 2,733.00 | 64,800 |
13 May 2024 | 2,826.00 | 2,834.00 | 2,795.00 | 2,799.00 | 2,799.00 | 25,700 |
10 May 2024 | 2,837.00 | 2,862.00 | 2,825.00 | 2,842.00 | 2,842.00 | 52,100 |
09 May 2024 | 2,806.00 | 2,833.00 | 2,800.00 | 2,829.00 | 2,829.00 | 29,500 |
08 May 2024 | 2,766.00 | 2,800.00 | 2,766.00 | 2,780.00 | 2,780.00 | 37,800 |
07 May 2024 | 2,740.00 | 2,775.00 | 2,740.00 | 2,775.00 | 2,775.00 | 34,600 |
02 May 2024 | 2,740.00 | 2,759.00 | 2,735.00 | 2,740.00 | 2,740.00 | 19,200 |
01 May 2024 | 2,730.00 | 2,754.00 | 2,724.00 | 2,743.00 | 2,743.00 | 17,100 |
30 Apr 2024 | 2,727.00 | 2,759.00 | 2,714.00 | 2,757.00 | 2,757.00 | 31,400 |
26 Apr 2024 | 2,686.00 | 2,714.00 | 2,670.00 | 2,711.00 | 2,711.00 | 35,100 |
25 Apr 2024 | 2,714.00 | 2,720.00 | 2,690.00 | 2,706.00 | 2,706.00 | 37,900 |
24 Apr 2024 | 2,695.00 | 2,713.00 | 2,679.00 | 2,701.00 | 2,701.00 | 45,200 |
23 Apr 2024 | 2,698.00 | 2,698.00 | 2,654.00 | 2,669.00 | 2,669.00 | 38,500 |
22 Apr 2024 | 2,669.00 | 2,689.00 | 2,659.00 | 2,681.00 | 2,681.00 | 28,900 |
19 Apr 2024 | 2,645.00 | 2,649.00 | 2,601.00 | 2,621.00 | 2,621.00 | 38,700 |
18 Apr 2024 | 2,642.00 | 2,683.00 | 2,642.00 | 2,669.00 | 2,669.00 | 20,400 |
17 Apr 2024 | 2,698.00 | 2,698.00 | 2,642.00 | 2,642.00 | 2,642.00 | 36,200 |
16 Apr 2024 | 2,702.00 | 2,717.00 | 2,687.00 | 2,687.00 | 2,687.00 | 45,600 |
15 Apr 2024 | 2,730.00 | 2,745.00 | 2,723.00 | 2,728.00 | 2,728.00 | 25,200 |
12 Apr 2024 | 2,772.00 | 2,783.00 | 2,752.00 | 2,760.00 | 2,760.00 | 37,500 |
11 Apr 2024 | 2,742.00 | 2,764.00 | 2,730.00 | 2,754.00 | 2,754.00 | 32,000 |
10 Apr 2024 | 2,745.00 | 2,771.00 | 2,740.00 | 2,770.00 | 2,770.00 | 26,900 |
09 Apr 2024 | 2,713.00 | 2,735.00 | 2,703.00 | 2,732.00 | 2,732.00 | 19,600 |
08 Apr 2024 | 2,700.00 | 2,714.00 | 2,682.00 | 2,713.00 | 2,713.00 | 37,100 |
05 Apr 2024 | 2,693.00 | 2,719.00 | 2,675.00 | 2,695.00 | 2,695.00 | 24,900 |
04 Apr 2024 | 2,700.00 | 2,719.00 | 2,677.00 | 2,702.00 | 2,702.00 | 51,700 |
03 Apr 2024 | 2,714.00 | 2,726.00 | 2,693.00 | 2,700.00 | 2,700.00 | 53,300 |
02 Apr 2024 | 2,767.00 | 2,767.00 | 2,707.00 | 2,717.00 | 2,717.00 | 56,800 |
01 Apr 2024 | 2,800.00 | 2,809.00 | 2,772.00 | 2,785.00 | 2,785.00 | 37,000 |
29 Mar 2024 | 2,735.00 | 2,771.00 | 2,725.00 | 2,770.00 | 2,770.00 | 17,400 |
28 Mar 2024 | 2,769.00 | 2,769.00 | 2,723.00 | 2,734.00 | 2,734.00 | 43,700 |
27 Mar 2024 | 2,768.00 | 2,792.00 | 2,768.00 | 2,780.00 | 2,780.00 | 42,800 |
26 Mar 2024 | 2,730.00 | 2,755.00 | 2,705.00 | 2,740.00 | 2,740.00 | 30,000 |
25 Mar 2024 | 2,786.00 | 2,787.00 | 2,736.00 | 2,736.00 | 2,736.00 | 44,300 |
22 Mar 2024 | 2,754.00 | 2,770.00 | 2,735.00 | 2,770.00 | 2,770.00 | 44,800 |
21 Mar 2024 | 2,758.00 | 2,773.00 | 2,737.00 | 2,742.00 | 2,742.00 | 27,000 |
19 Mar 2024 | 2,740.00 | 2,750.00 | 2,714.00 | 2,736.00 | 2,736.00 | 33,600 |
18 Mar 2024 | 2,733.00 | 2,756.00 | 2,722.00 | 2,748.00 | 2,748.00 | 45,700 |
15 Mar 2024 | 2,698.00 | 2,734.00 | 2,686.00 | 2,730.00 | 2,730.00 | 39,700 |
14 Mar 2024 | 2,700.00 | 2,708.00 | 2,664.00 | 2,697.00 | 2,697.00 | 35,300 |
13 Mar 2024 | 2,734.00 | 2,745.00 | 2,674.00 | 2,694.00 | 2,694.00 | 37,600 |
12 Mar 2024 | 2,733.00 | 2,734.00 | 2,680.00 | 2,734.00 | 2,734.00 | 31,400 |
11 Mar 2024 | 2,771.00 | 2,775.00 | 2,719.00 | 2,745.00 | 2,745.00 | 37,200 |
08 Mar 2024 | 2,785.00 | 2,815.00 | 2,771.00 | 2,813.00 | 2,813.00 | 50,500 |
07 Mar 2024 | 2,832.00 | 2,833.00 | 2,795.00 | 2,795.00 | 2,795.00 | 23,600 |
06 Mar 2024 | 2,830.00 | 2,850.00 | 2,804.00 | 2,812.00 | 2,812.00 | 43,000 |
05 Mar 2024 | 2,819.00 | 2,846.00 | 2,792.00 | 2,835.00 | 2,835.00 | 38,700 |
04 Mar 2024 | 2,872.00 | 2,884.00 | 2,829.00 | 2,835.00 | 2,835.00 | 53,300 |
01 Mar 2024 | 2,929.00 | 2,929.00 | 2,871.00 | 2,876.00 | 2,876.00 | 28,800 |
29 Feb 2024 | 2,925.00 | 2,942.00 | 2,902.00 | 2,910.00 | 2,910.00 | 26,300 |
28 Feb 2024 | 2,970.00 | 2,994.00 | 2,940.00 | 2,940.00 | 2,940.00 | 23,300 |
27 Feb 2024 | 2,950.00 | 2,998.00 | 2,948.00 | 2,962.00 | 2,962.00 | 37,400 |
26 Feb 2024 | 2,950.00 | 2,956.00 | 2,921.00 | 2,939.00 | 2,939.00 | 27,700 |
22 Feb 2024 | 2,961.00 | 2,970.00 | 2,881.00 | 2,922.00 | 2,922.00 | 48,000 |
21 Feb 2024 | 2,945.00 | 2,945.00 | 2,906.00 | 2,933.00 | 2,933.00 | 24,500 |
20 Feb 2024 | 2,970.00 | 2,979.00 | 2,926.00 | 2,941.00 | 2,941.00 | 40,200 |
19 Feb 2024 | 2,935.00 | 2,958.00 | 2,888.00 | 2,924.00 | 2,924.00 | 42,700 |
16 Feb 2024 | 2,900.00 | 2,955.00 | 2,863.00 | 2,922.00 | 2,922.00 | 58,300 |
15 Feb 2024 | 2,950.00 | 2,970.00 | 2,847.00 | 2,858.00 | 2,858.00 | 59,700 |
14 Feb 2024 | 2,990.00 | 2,995.00 | 2,858.00 | 2,933.00 | 2,933.00 | 80,000 |
13 Feb 2024 | 2,965.00 | 2,968.00 | 2,932.00 | 2,955.00 | 2,955.00 | 51,400 |
09 Feb 2024 | 2,885.00 | 2,940.00 | 2,869.00 | 2,928.00 | 2,928.00 | 49,300 |
08 Feb 2024 | 2,894.00 | 2,902.00 | 2,836.00 | 2,889.00 | 2,889.00 | 40,200 |
07 Feb 2024 | 2,920.00 | 2,921.00 | 2,881.00 | 2,894.00 | 2,894.00 | 30,000 |
06 Feb 2024 | 2,919.00 | 2,933.00 | 2,876.00 | 2,921.00 | 2,921.00 | 44,100 |
05 Feb 2024 | 2,910.00 | 2,921.00 | 2,887.00 | 2,918.00 | 2,918.00 | 40,000 |
02 Feb 2024 | 2,896.00 | 2,903.00 | 2,865.00 | 2,885.00 | 2,885.00 | 31,500 |
01 Feb 2024 | 2,859.00 | 2,934.00 | 2,859.00 | 2,908.00 | 2,908.00 | 39,500 |
31 Jan 2024 | 2,884.00 | 2,905.00 | 2,856.00 | 2,884.00 | 2,884.00 | 32,700 |
30 Jan 2024 | 2,960.00 | 2,976.00 | 2,895.00 | 2,909.00 | 2,909.00 | 34,300 |
29 Jan 2024 | 2,910.00 | 2,963.00 | 2,910.00 | 2,960.00 | 2,960.00 | 50,300 |
26 Jan 2024 | 2,853.00 | 2,889.00 | 2,846.00 | 2,884.00 | 2,884.00 | 49,000 |
25 Jan 2024 | 2,882.00 | 2,904.00 | 2,863.00 | 2,875.00 | 2,875.00 | 75,300 |
24 Jan 2024 | 2,859.00 | 2,875.00 | 2,802.00 | 2,852.00 | 2,852.00 | 61,800 |
23 Jan 2024 | 2,798.00 | 2,855.00 | 2,797.00 | 2,832.00 | 2,832.00 | 88,600 |
22 Jan 2024 | 2,748.00 | 2,762.00 | 2,746.00 | 2,758.00 | 2,758.00 | 20,700 |
19 Jan 2024 | 2,705.00 | 2,745.00 | 2,700.00 | 2,738.00 | 2,738.00 | 26,900 |
18 Jan 2024 | 2,700.00 | 2,716.00 | 2,697.00 | 2,708.00 | 2,708.00 | 17,900 |
17 Jan 2024 | 2,727.00 | 2,744.00 | 2,687.00 | 2,687.00 | 2,687.00 | 33,200 |
16 Jan 2024 | 2,771.00 | 2,771.00 | 2,709.00 | 2,714.00 | 2,714.00 | 24,300 |
15 Jan 2024 | 2,755.00 | 2,763.00 | 2,752.00 | 2,754.00 | 2,754.00 | 3,400 |
12 Jan 2024 | 2,769.00 | 2,786.00 | 2,738.00 | 2,747.00 | 2,747.00 | 48,800 |
11 Jan 2024 | 2,758.00 | 2,780.00 | 2,735.00 | 2,751.00 | 2,751.00 | 47,600 |
10 Jan 2024 | 2,678.00 | 2,747.00 | 2,677.00 | 2,744.00 | 2,744.00 | 63,000 |
09 Jan 2024 | 2,659.00 | 2,699.00 | 2,659.00 | 2,674.00 | 2,674.00 | 36,000 |
05 Jan 2024 | 2,689.00 | 2,689.00 | 2,652.00 | 2,652.00 | 2,652.00 | 36,500 |
04 Jan 2024 | 2,667.00 | 2,674.00 | 2,611.00 | 2,673.00 | 2,673.00 | 53,300 |
29 Dec 2023 | 2,643.00 | 2,676.00 | 2,640.00 | 2,662.00 | 2,662.00 | 48,200 |
28 Dec 2023 | 2,663.00 | 2,690.00 | 2,636.00 | 2,656.00 | 2,656.00 | 105,800 |
28 Dec 2023 | 51 Dividend | |||||
27 Dec 2023 | 2,764.00 | 2,795.00 | 2,754.00 | 2,795.00 | 2,744.00 | 46,700 |
26 Dec 2023 | 2,771.00 | 2,772.00 | 2,752.00 | 2,764.00 | 2,713.57 | 24,600 |
25 Dec 2023 | 2,779.00 | 2,780.00 | 2,742.00 | 2,756.00 | 2,705.71 | 33,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |