Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 2,138.00 | 2,139.00 | 2,077.00 | 2,086.00 | 2,086.00 | 61,500 |
14 May 2024 | 2,109.00 | 2,109.00 | 2,073.00 | 2,109.00 | 2,109.00 | 70,300 |
13 May 2024 | 2,122.00 | 2,129.00 | 2,103.00 | 2,116.00 | 2,116.00 | 83,800 |
10 May 2024 | 2,129.00 | 2,160.00 | 2,117.00 | 2,146.00 | 2,146.00 | 80,500 |
09 May 2024 | 2,124.00 | 2,139.00 | 2,101.00 | 2,125.00 | 2,125.00 | 106,300 |
08 May 2024 | 2,125.00 | 2,145.00 | 2,105.00 | 2,106.00 | 2,106.00 | 97,600 |
07 May 2024 | 2,139.00 | 2,144.00 | 2,120.00 | 2,128.00 | 2,128.00 | 71,100 |
02 May 2024 | 2,175.00 | 2,175.00 | 2,134.00 | 2,139.00 | 2,139.00 | 59,400 |
01 May 2024 | 2,190.00 | 2,190.00 | 2,155.00 | 2,162.00 | 2,162.00 | 62,000 |
30 Apr 2024 | 2,160.00 | 2,202.00 | 2,160.00 | 2,191.00 | 2,191.00 | 58,900 |
26 Apr 2024 | 2,141.00 | 2,174.00 | 2,121.00 | 2,170.00 | 2,170.00 | 54,400 |
25 Apr 2024 | 2,159.00 | 2,168.00 | 2,140.00 | 2,141.00 | 2,141.00 | 58,000 |
24 Apr 2024 | 2,178.00 | 2,197.00 | 2,153.00 | 2,180.00 | 2,180.00 | 79,600 |
23 Apr 2024 | 2,171.00 | 2,180.00 | 2,153.00 | 2,170.00 | 2,170.00 | 24,600 |
22 Apr 2024 | 2,188.00 | 2,191.00 | 2,150.00 | 2,171.00 | 2,171.00 | 32,200 |
19 Apr 2024 | 2,141.00 | 2,168.00 | 2,116.00 | 2,138.00 | 2,138.00 | 56,000 |
18 Apr 2024 | 2,129.00 | 2,173.00 | 2,122.00 | 2,167.00 | 2,167.00 | 36,300 |
17 Apr 2024 | 2,170.00 | 2,172.00 | 2,117.00 | 2,127.00 | 2,127.00 | 77,000 |
16 Apr 2024 | 2,250.00 | 2,250.00 | 2,164.00 | 2,186.00 | 2,186.00 | 88,900 |
15 Apr 2024 | 2,280.00 | 2,285.00 | 2,260.00 | 2,261.00 | 2,261.00 | 51,100 |
12 Apr 2024 | 2,292.00 | 2,338.00 | 2,292.00 | 2,315.00 | 2,315.00 | 69,300 |
11 Apr 2024 | 2,290.00 | 2,309.00 | 2,283.00 | 2,289.00 | 2,289.00 | 51,500 |
10 Apr 2024 | 2,300.00 | 2,356.00 | 2,300.00 | 2,338.00 | 2,338.00 | 87,800 |
09 Apr 2024 | 2,298.00 | 2,318.00 | 2,282.00 | 2,316.00 | 2,316.00 | 56,000 |
08 Apr 2024 | 2,291.00 | 2,312.00 | 2,284.00 | 2,306.00 | 2,306.00 | 52,300 |
05 Apr 2024 | 2,259.00 | 2,306.00 | 2,259.00 | 2,291.00 | 2,291.00 | 46,700 |
04 Apr 2024 | 2,325.00 | 2,329.00 | 2,291.00 | 2,303.00 | 2,303.00 | 52,600 |
03 Apr 2024 | 2,289.00 | 2,314.00 | 2,251.00 | 2,304.00 | 2,304.00 | 69,400 |
02 Apr 2024 | 2,321.00 | 2,324.00 | 2,282.00 | 2,294.00 | 2,294.00 | 78,000 |
01 Apr 2024 | 2,310.00 | 2,348.00 | 2,302.00 | 2,315.00 | 2,315.00 | 60,800 |
29 Mar 2024 | 2,291.00 | 2,320.00 | 2,287.00 | 2,288.00 | 2,288.00 | 18,000 |
28 Mar 2024 | 2,303.00 | 2,325.00 | 2,297.00 | 2,307.00 | 2,307.00 | 88,700 |
28 Mar 2024 | 36 Dividend | |||||
27 Mar 2024 | 2,370.00 | 2,415.00 | 2,355.00 | 2,389.00 | 2,353.00 | 97,700 |
26 Mar 2024 | 2,325.00 | 2,357.00 | 2,321.00 | 2,335.00 | 2,299.81 | 49,900 |
25 Mar 2024 | 2,423.00 | 2,429.00 | 2,354.00 | 2,354.00 | 2,318.53 | 107,300 |
22 Mar 2024 | 2,420.00 | 2,467.00 | 2,420.00 | 2,466.00 | 2,428.84 | 99,600 |
21 Mar 2024 | 2,392.00 | 2,429.00 | 2,380.00 | 2,407.00 | 2,370.73 | 117,200 |
19 Mar 2024 | 2,310.00 | 2,339.00 | 2,310.00 | 2,336.00 | 2,300.80 | 54,900 |
18 Mar 2024 | 2,306.00 | 2,317.00 | 2,288.00 | 2,309.00 | 2,274.21 | 54,100 |
15 Mar 2024 | 2,282.00 | 2,304.00 | 2,264.00 | 2,298.00 | 2,263.37 | 45,200 |
14 Mar 2024 | 2,244.00 | 2,286.00 | 2,230.00 | 2,282.00 | 2,247.61 | 60,200 |
13 Mar 2024 | 2,280.00 | 2,280.00 | 2,215.00 | 2,230.00 | 2,196.40 | 52,100 |
12 Mar 2024 | 2,230.00 | 2,262.00 | 2,227.00 | 2,255.00 | 2,221.02 | 80,900 |
11 Mar 2024 | 2,270.00 | 2,286.00 | 2,226.00 | 2,248.00 | 2,214.12 | 65,300 |
08 Mar 2024 | 2,257.00 | 2,312.00 | 2,250.00 | 2,308.00 | 2,273.22 | 85,800 |
07 Mar 2024 | 2,280.00 | 2,295.00 | 2,268.00 | 2,270.00 | 2,235.79 | 55,800 |
06 Mar 2024 | 2,260.00 | 2,289.00 | 2,258.00 | 2,269.00 | 2,234.81 | 54,900 |
05 Mar 2024 | 2,239.00 | 2,267.00 | 2,222.00 | 2,267.00 | 2,232.84 | 63,400 |
04 Mar 2024 | 2,231.00 | 2,253.00 | 2,206.00 | 2,240.00 | 2,206.25 | 87,300 |
01 Mar 2024 | 2,264.00 | 2,264.00 | 2,225.00 | 2,230.00 | 2,196.40 | 70,400 |
29 Feb 2024 | 2,249.00 | 2,278.00 | 2,207.00 | 2,242.00 | 2,208.22 | 110,600 |
28 Feb 2024 | 2,270.00 | 2,286.00 | 2,235.00 | 2,244.00 | 2,210.19 | 73,300 |
27 Feb 2024 | 2,263.00 | 2,285.00 | 2,249.00 | 2,270.00 | 2,235.79 | 55,900 |
26 Feb 2024 | 2,310.00 | 2,316.00 | 2,258.00 | 2,261.00 | 2,226.93 | 52,200 |
22 Feb 2024 | 2,300.00 | 2,301.00 | 2,275.00 | 2,301.00 | 2,266.33 | 82,500 |
21 Feb 2024 | 2,248.00 | 2,287.00 | 2,248.00 | 2,284.00 | 2,249.58 | 62,000 |
20 Feb 2024 | 2,243.00 | 2,272.00 | 2,220.00 | 2,262.00 | 2,227.91 | 67,400 |
19 Feb 2024 | 2,222.00 | 2,243.00 | 2,218.00 | 2,243.00 | 2,209.20 | 46,700 |
16 Feb 2024 | 2,180.00 | 2,228.00 | 2,174.00 | 2,222.00 | 2,188.52 | 57,300 |
15 Feb 2024 | 2,203.00 | 2,203.00 | 2,151.00 | 2,170.00 | 2,137.30 | 46,500 |
14 Feb 2024 | 2,202.00 | 2,205.00 | 2,160.00 | 2,189.00 | 2,156.01 | 86,200 |
13 Feb 2024 | 2,280.00 | 2,298.00 | 2,193.00 | 2,196.00 | 2,162.91 | 164,300 |
09 Feb 2024 | 2,113.00 | 2,146.00 | 2,108.00 | 2,112.00 | 2,080.17 | 54,200 |
08 Feb 2024 | 2,120.00 | 2,133.00 | 2,085.00 | 2,130.00 | 2,097.90 | 51,500 |
07 Feb 2024 | 2,135.00 | 2,145.00 | 2,115.00 | 2,124.00 | 2,091.99 | 38,100 |
06 Feb 2024 | 2,156.00 | 2,161.00 | 2,133.00 | 2,135.00 | 2,102.83 | 45,300 |
05 Feb 2024 | 2,156.00 | 2,173.00 | 2,152.00 | 2,156.00 | 2,123.51 | 46,400 |
02 Feb 2024 | 2,155.00 | 2,156.00 | 2,134.00 | 2,143.00 | 2,110.71 | 30,800 |
01 Feb 2024 | 2,151.00 | 2,177.00 | 2,151.00 | 2,160.00 | 2,127.45 | 45,500 |
31 Jan 2024 | 2,154.00 | 2,180.00 | 2,154.00 | 2,180.00 | 2,147.15 | 49,200 |
30 Jan 2024 | 2,186.00 | 2,190.00 | 2,166.00 | 2,174.00 | 2,141.24 | 34,000 |
29 Jan 2024 | 2,151.00 | 2,191.00 | 2,151.00 | 2,183.00 | 2,150.10 | 53,100 |
26 Jan 2024 | 2,194.00 | 2,194.00 | 2,151.00 | 2,154.00 | 2,121.54 | 61,900 |
25 Jan 2024 | 2,213.00 | 2,220.00 | 2,198.00 | 2,215.00 | 2,181.62 | 73,700 |
24 Jan 2024 | 2,207.00 | 2,211.00 | 2,185.00 | 2,197.00 | 2,163.89 | 52,300 |
23 Jan 2024 | 2,210.00 | 2,224.00 | 2,202.00 | 2,210.00 | 2,176.70 | 40,200 |
22 Jan 2024 | 2,200.00 | 2,209.00 | 2,196.00 | 2,204.00 | 2,170.79 | 30,900 |
19 Jan 2024 | 2,161.00 | 2,195.00 | 2,161.00 | 2,187.00 | 2,154.04 | 38,200 |
18 Jan 2024 | 2,168.00 | 2,185.00 | 2,159.00 | 2,161.00 | 2,128.44 | 43,500 |
17 Jan 2024 | 2,188.00 | 2,203.00 | 2,169.00 | 2,169.00 | 2,136.32 | 65,600 |
16 Jan 2024 | 2,194.00 | 2,194.00 | 2,168.00 | 2,168.00 | 2,135.33 | 32,500 |
15 Jan 2024 | 2,194.00 | 2,194.00 | 2,170.00 | 2,170.00 | 2,137.30 | 8,700 |
12 Jan 2024 | 2,203.00 | 2,213.00 | 2,169.00 | 2,193.00 | 2,159.95 | 62,900 |
11 Jan 2024 | 2,175.00 | 2,220.00 | 2,173.00 | 2,185.00 | 2,152.07 | 106,500 |
10 Jan 2024 | 2,159.00 | 2,169.00 | 2,142.00 | 2,159.00 | 2,126.47 | 61,100 |
09 Jan 2024 | 2,133.00 | 2,159.00 | 2,127.00 | 2,154.00 | 2,121.54 | 55,200 |
05 Jan 2024 | 2,136.00 | 2,141.00 | 2,120.00 | 2,122.00 | 2,090.02 | 45,800 |
04 Jan 2024 | 2,109.00 | 2,131.00 | 2,074.00 | 2,131.00 | 2,098.89 | 43,300 |
29 Dec 2023 | 2,096.00 | 2,127.00 | 2,096.00 | 2,116.00 | 2,084.11 | 88,700 |
28 Dec 2023 | 2,065.00 | 2,089.00 | 2,061.00 | 2,089.00 | 2,057.52 | 48,800 |
27 Dec 2023 | 2,048.00 | 2,065.00 | 2,048.00 | 2,065.00 | 2,033.88 | 45,600 |
26 Dec 2023 | 2,035.00 | 2,049.00 | 2,021.00 | 2,033.00 | 2,002.36 | 36,400 |
25 Dec 2023 | 2,082.00 | 2,086.00 | 2,023.00 | 2,032.00 | 2,001.38 | 96,500 |
22 Dec 2023 | 2,026.00 | 2,059.00 | 2,026.00 | 2,059.00 | 2,027.97 | 59,000 |
21 Dec 2023 | 2,013.00 | 2,033.00 | 2,005.00 | 2,023.00 | 1,992.52 | 56,300 |
20 Dec 2023 | 2,016.00 | 2,045.00 | 2,016.00 | 2,032.00 | 2,001.38 | 38,700 |
19 Dec 2023 | 1,980.00 | 2,027.00 | 1,980.00 | 2,017.00 | 1,986.61 | 83,000 |
18 Dec 2023 | 1,983.00 | 1,989.00 | 1,961.00 | 1,980.00 | 1,950.16 | 78,500 |
15 Dec 2023 | 1,976.00 | 1,988.00 | 1,955.00 | 1,983.00 | 1,953.12 | 81,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |