Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 1,505.00 | 1,580.00 | 1,500.00 | 1,564.00 | 1,564.00 | 251,200 |
08 May 2024 | 1,618.00 | 1,626.00 | 1,585.00 | 1,585.00 | 1,585.00 | 158,900 |
07 May 2024 | 1,656.00 | 1,662.00 | 1,627.00 | 1,636.00 | 1,636.00 | 111,800 |
02 May 2024 | 1,647.00 | 1,660.00 | 1,627.00 | 1,636.00 | 1,636.00 | 73,600 |
01 May 2024 | 1,682.00 | 1,682.00 | 1,637.00 | 1,647.00 | 1,647.00 | 105,300 |
30 Apr 2024 | 1,693.00 | 1,703.00 | 1,665.00 | 1,701.00 | 1,701.00 | 78,200 |
26 Apr 2024 | 1,697.00 | 1,697.00 | 1,655.00 | 1,662.00 | 1,662.00 | 179,200 |
25 Apr 2024 | 1,678.00 | 1,708.00 | 1,668.00 | 1,668.00 | 1,668.00 | 52,400 |
24 Apr 2024 | 1,677.00 | 1,700.00 | 1,652.00 | 1,678.00 | 1,678.00 | 73,800 |
23 Apr 2024 | 1,693.00 | 1,710.00 | 1,641.00 | 1,649.00 | 1,649.00 | 77,700 |
22 Apr 2024 | 1,685.00 | 1,706.00 | 1,655.00 | 1,666.00 | 1,666.00 | 66,500 |
19 Apr 2024 | 1,730.00 | 1,742.00 | 1,656.00 | 1,675.00 | 1,675.00 | 110,200 |
18 Apr 2024 | 1,693.00 | 1,747.00 | 1,681.00 | 1,730.00 | 1,730.00 | 61,600 |
17 Apr 2024 | 1,686.00 | 1,718.00 | 1,641.00 | 1,698.00 | 1,698.00 | 110,000 |
16 Apr 2024 | 1,709.00 | 1,715.00 | 1,673.00 | 1,680.00 | 1,680.00 | 103,600 |
15 Apr 2024 | 1,720.00 | 1,742.00 | 1,713.00 | 1,720.00 | 1,720.00 | 75,600 |
12 Apr 2024 | 1,779.00 | 1,791.00 | 1,741.00 | 1,741.00 | 1,741.00 | 72,200 |
11 Apr 2024 | 1,775.00 | 1,791.00 | 1,769.00 | 1,779.00 | 1,779.00 | 62,200 |
10 Apr 2024 | 1,782.00 | 1,835.00 | 1,771.00 | 1,810.00 | 1,810.00 | 86,000 |
09 Apr 2024 | 1,796.00 | 1,796.00 | 1,753.00 | 1,769.00 | 1,769.00 | 112,700 |
08 Apr 2024 | 1,747.00 | 1,787.00 | 1,719.00 | 1,780.00 | 1,780.00 | 139,400 |
05 Apr 2024 | 1,733.00 | 1,760.00 | 1,708.00 | 1,742.00 | 1,742.00 | 140,800 |
04 Apr 2024 | 1,790.00 | 1,794.00 | 1,756.00 | 1,770.00 | 1,770.00 | 164,800 |
03 Apr 2024 | 1,806.00 | 1,817.00 | 1,771.00 | 1,780.00 | 1,780.00 | 196,300 |
02 Apr 2024 | 1,938.00 | 1,938.00 | 1,845.00 | 1,846.00 | 1,846.00 | 212,700 |
01 Apr 2024 | 1,970.00 | 1,984.00 | 1,925.00 | 1,935.00 | 1,935.00 | 113,400 |
29 Mar 2024 | 1,928.00 | 1,962.00 | 1,923.00 | 1,940.00 | 1,940.00 | 65,100 |
28 Mar 2024 | 1,940.00 | 1,964.00 | 1,918.00 | 1,928.00 | 1,928.00 | 185,200 |
28 Mar 2024 | 72 Dividend | |||||
27 Mar 2024 | 2,018.00 | 2,023.00 | 1,984.00 | 1,989.00 | 1,917.00 | 198,700 |
26 Mar 2024 | 2,025.00 | 2,038.00 | 1,995.00 | 2,014.00 | 1,941.09 | 164,400 |
25 Mar 2024 | 2,095.00 | 2,095.00 | 2,024.00 | 2,025.00 | 1,951.70 | 367,500 |
22 Mar 2024 | 2,144.00 | 2,144.00 | 2,091.00 | 2,132.00 | 2,054.82 | 158,700 |
21 Mar 2024 | 2,181.00 | 2,200.00 | 2,123.00 | 2,145.00 | 2,067.35 | 168,700 |
19 Mar 2024 | 2,156.00 | 2,180.00 | 2,119.00 | 2,160.00 | 2,081.81 | 102,800 |
18 Mar 2024 | 2,150.00 | 2,174.00 | 2,135.00 | 2,156.00 | 2,077.95 | 97,700 |
15 Mar 2024 | 2,158.00 | 2,184.00 | 2,135.00 | 2,140.00 | 2,062.53 | 95,300 |
14 Mar 2024 | 2,170.00 | 2,253.00 | 2,157.00 | 2,177.00 | 2,098.19 | 138,100 |
13 Mar 2024 | 2,251.00 | 2,274.00 | 2,182.00 | 2,190.00 | 2,110.72 | 59,400 |
12 Mar 2024 | 2,194.00 | 2,232.00 | 2,173.00 | 2,225.00 | 2,144.46 | 81,800 |
11 Mar 2024 | 2,293.00 | 2,314.00 | 2,206.00 | 2,218.00 | 2,137.71 | 147,900 |
08 Mar 2024 | 2,285.00 | 2,408.00 | 2,285.00 | 2,343.00 | 2,258.19 | 204,800 |
07 Mar 2024 | 2,303.00 | 2,363.00 | 2,254.00 | 2,275.00 | 2,192.65 | 246,900 |
06 Mar 2024 | 2,085.00 | 2,303.00 | 2,085.00 | 2,303.00 | 2,219.63 | 311,500 |
05 Mar 2024 | 2,054.00 | 2,083.00 | 2,024.00 | 2,074.00 | 1,998.92 | 86,700 |
04 Mar 2024 | 2,036.00 | 2,102.00 | 2,018.00 | 2,067.00 | 1,992.18 | 162,200 |
01 Mar 2024 | 2,030.00 | 2,038.00 | 2,001.00 | 2,005.00 | 1,932.42 | 104,600 |
29 Feb 2024 | 2,054.00 | 2,057.00 | 2,009.00 | 2,017.00 | 1,943.99 | 128,300 |
28 Feb 2024 | 2,090.00 | 2,117.00 | 2,061.00 | 2,067.00 | 1,992.18 | 82,800 |
27 Feb 2024 | 2,140.00 | 2,142.00 | 2,075.00 | 2,089.00 | 2,013.38 | 121,600 |
26 Feb 2024 | 2,068.00 | 2,125.00 | 2,046.00 | 2,109.00 | 2,032.66 | 129,500 |
22 Feb 2024 | 2,029.00 | 2,049.00 | 1,971.00 | 2,044.00 | 1,970.01 | 124,600 |
21 Feb 2024 | 2,000.00 | 2,026.00 | 1,962.00 | 1,989.00 | 1,917.00 | 125,000 |
20 Feb 2024 | 1,972.00 | 1,986.00 | 1,940.00 | 1,968.00 | 1,896.76 | 79,800 |
19 Feb 2024 | 1,984.00 | 1,991.00 | 1,950.00 | 1,968.00 | 1,896.76 | 83,600 |
16 Feb 2024 | 1,980.00 | 2,006.00 | 1,961.00 | 1,971.00 | 1,899.65 | 87,200 |
15 Feb 2024 | 1,986.00 | 2,005.00 | 1,942.00 | 1,979.00 | 1,907.36 | 118,700 |
14 Feb 2024 | 2,014.00 | 2,025.00 | 1,980.00 | 1,990.00 | 1,917.96 | 106,600 |
13 Feb 2024 | 2,044.00 | 2,064.00 | 1,960.00 | 2,024.00 | 1,950.73 | 183,700 |
09 Feb 2024 | 2,142.00 | 2,145.00 | 2,015.00 | 2,035.00 | 1,961.33 | 421,600 |
08 Feb 2024 | 2,304.00 | 2,324.00 | 2,226.00 | 2,242.00 | 2,160.84 | 143,500 |
07 Feb 2024 | 2,279.00 | 2,289.00 | 2,241.00 | 2,278.00 | 2,195.54 | 84,100 |
06 Feb 2024 | 2,200.00 | 2,276.00 | 2,184.00 | 2,272.00 | 2,189.76 | 110,800 |
05 Feb 2024 | 2,189.00 | 2,219.00 | 2,138.00 | 2,199.00 | 2,119.40 | 125,300 |
02 Feb 2024 | 2,167.00 | 2,183.00 | 2,153.00 | 2,167.00 | 2,088.56 | 59,800 |
01 Feb 2024 | 2,182.00 | 2,191.00 | 2,162.00 | 2,173.00 | 2,094.34 | 55,400 |
31 Jan 2024 | 2,233.00 | 2,236.00 | 2,182.00 | 2,197.00 | 2,117.47 | 73,200 |
30 Jan 2024 | 2,290.00 | 2,290.00 | 2,229.00 | 2,233.00 | 2,152.17 | 159,400 |
29 Jan 2024 | 2,232.00 | 2,293.00 | 2,225.00 | 2,285.00 | 2,202.29 | 63,000 |
26 Jan 2024 | 2,250.00 | 2,307.00 | 2,226.00 | 2,226.00 | 2,145.42 | 76,600 |
25 Jan 2024 | 2,285.00 | 2,285.00 | 2,232.00 | 2,261.00 | 2,179.15 | 75,700 |
24 Jan 2024 | 2,293.00 | 2,305.00 | 2,254.00 | 2,285.00 | 2,202.29 | 85,600 |
23 Jan 2024 | 2,321.00 | 2,321.00 | 2,256.00 | 2,277.00 | 2,194.57 | 82,200 |
22 Jan 2024 | 2,320.00 | 2,341.00 | 2,286.00 | 2,320.00 | 2,236.02 | 109,000 |
19 Jan 2024 | 2,230.00 | 2,308.00 | 2,227.00 | 2,283.00 | 2,200.36 | 126,600 |
18 Jan 2024 | 2,177.00 | 2,226.00 | 2,176.00 | 2,205.00 | 2,125.18 | 49,600 |
17 Jan 2024 | 2,235.00 | 2,249.00 | 2,180.00 | 2,191.00 | 2,111.69 | 75,600 |
16 Jan 2024 | 2,235.00 | 2,282.00 | 2,196.00 | 2,244.00 | 2,162.77 | 66,900 |
15 Jan 2024 | 2,235.00 | 2,282.00 | 2,235.00 | 2,251.00 | 2,169.52 | 17,600 |
12 Jan 2024 | 2,261.00 | 2,288.00 | 2,239.00 | 2,245.00 | 2,163.73 | 89,100 |
11 Jan 2024 | 2,278.00 | 2,294.00 | 2,245.00 | 2,268.00 | 2,185.90 | 51,800 |
10 Jan 2024 | 2,289.00 | 2,324.00 | 2,261.00 | 2,266.00 | 2,183.97 | 83,200 |
09 Jan 2024 | 2,212.00 | 2,275.00 | 2,212.00 | 2,274.00 | 2,191.68 | 110,800 |
05 Jan 2024 | 2,213.00 | 2,213.00 | 2,174.00 | 2,179.00 | 2,100.12 | 58,100 |
04 Jan 2024 | 2,158.00 | 2,210.00 | 2,126.00 | 2,203.00 | 2,123.25 | 69,500 |
29 Dec 2023 | 2,142.00 | 2,161.00 | 2,119.00 | 2,158.00 | 2,079.88 | 55,200 |
28 Dec 2023 | 2,116.00 | 2,157.00 | 2,108.00 | 2,142.00 | 2,064.46 | 49,600 |
27 Dec 2023 | 2,110.00 | 2,138.00 | 2,090.00 | 2,129.00 | 2,051.93 | 62,900 |
26 Dec 2023 | 2,094.00 | 2,163.00 | 2,088.00 | 2,102.00 | 2,025.91 | 70,200 |
25 Dec 2023 | 2,115.00 | 2,119.00 | 2,086.00 | 2,097.00 | 2,021.09 | 50,700 |
22 Dec 2023 | 2,051.00 | 2,100.00 | 2,051.00 | 2,065.00 | 1,990.25 | 55,800 |
21 Dec 2023 | 2,095.00 | 2,106.00 | 2,041.00 | 2,041.00 | 1,967.12 | 84,000 |
20 Dec 2023 | 2,127.00 | 2,167.00 | 2,089.00 | 2,129.00 | 2,051.93 | 89,200 |
19 Dec 2023 | 2,109.00 | 2,140.00 | 2,083.00 | 2,127.00 | 2,050.00 | 57,000 |
18 Dec 2023 | 2,101.00 | 2,140.00 | 2,088.00 | 2,093.00 | 2,017.24 | 67,900 |
15 Dec 2023 | 2,100.00 | 2,130.00 | 2,087.00 | 2,101.00 | 2,024.95 | 67,400 |
14 Dec 2023 | 2,142.00 | 2,175.00 | 2,091.00 | 2,093.00 | 2,017.24 | 100,100 |
13 Dec 2023 | 2,077.00 | 2,140.00 | 2,072.00 | 2,122.00 | 2,045.19 | 106,800 |
12 Dec 2023 | 2,104.00 | 2,115.00 | 2,054.00 | 2,065.00 | 1,990.25 | 56,400 |
11 Dec 2023 | 2,065.00 | 2,101.00 | 2,064.00 | 2,100.00 | 2,023.98 | 49,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |