Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 2,850.00 | 2,908.00 | 2,850.00 | 2,881.00 | 2,881.00 | 76,700 |
23 May 2024 | 2,845.00 | 2,878.00 | 2,828.00 | 2,871.00 | 2,871.00 | 46,500 |
22 May 2024 | 2,871.00 | 2,890.00 | 2,852.00 | 2,855.00 | 2,855.00 | 89,000 |
21 May 2024 | 2,859.00 | 2,872.00 | 2,831.00 | 2,840.00 | 2,840.00 | 33,700 |
20 May 2024 | 2,862.00 | 2,887.00 | 2,846.00 | 2,859.00 | 2,859.00 | 59,400 |
17 May 2024 | 2,800.00 | 2,861.00 | 2,788.00 | 2,861.00 | 2,861.00 | 69,600 |
16 May 2024 | 2,800.00 | 2,829.00 | 2,777.00 | 2,817.00 | 2,817.00 | 72,500 |
15 May 2024 | 2,814.00 | 2,814.00 | 2,772.00 | 2,772.00 | 2,772.00 | 84,300 |
14 May 2024 | 2,860.00 | 2,860.00 | 2,815.00 | 2,824.00 | 2,824.00 | 71,400 |
13 May 2024 | 2,856.00 | 2,874.00 | 2,839.00 | 2,855.00 | 2,855.00 | 62,400 |
10 May 2024 | 2,854.00 | 2,878.00 | 2,845.00 | 2,860.00 | 2,860.00 | 64,000 |
09 May 2024 | 2,842.00 | 2,891.00 | 2,830.00 | 2,865.00 | 2,865.00 | 93,700 |
08 May 2024 | 2,815.00 | 2,908.00 | 2,804.00 | 2,880.00 | 2,880.00 | 259,900 |
07 May 2024 | 2,820.00 | 2,840.00 | 2,800.00 | 2,802.00 | 2,802.00 | 86,500 |
02 May 2024 | 2,854.00 | 2,855.00 | 2,791.00 | 2,831.00 | 2,831.00 | 71,200 |
01 May 2024 | 2,805.00 | 2,860.00 | 2,796.00 | 2,842.00 | 2,842.00 | 100,100 |
30 Apr 2024 | 2,766.00 | 2,814.00 | 2,750.00 | 2,806.00 | 2,806.00 | 128,500 |
26 Apr 2024 | 2,770.00 | 2,770.00 | 2,708.00 | 2,760.00 | 2,760.00 | 153,300 |
25 Apr 2024 | 2,723.00 | 2,726.00 | 2,676.00 | 2,677.00 | 2,677.00 | 86,900 |
24 Apr 2024 | 2,760.00 | 2,761.00 | 2,722.00 | 2,742.00 | 2,742.00 | 69,300 |
23 Apr 2024 | 2,734.00 | 2,773.00 | 2,722.00 | 2,761.00 | 2,761.00 | 85,000 |
22 Apr 2024 | 2,720.00 | 2,773.00 | 2,714.00 | 2,765.00 | 2,765.00 | 98,100 |
19 Apr 2024 | 2,728.00 | 2,728.00 | 2,652.00 | 2,696.00 | 2,696.00 | 141,900 |
18 Apr 2024 | 2,700.00 | 2,756.00 | 2,700.00 | 2,734.00 | 2,734.00 | 68,600 |
17 Apr 2024 | 2,773.00 | 2,777.00 | 2,702.00 | 2,710.00 | 2,710.00 | 114,300 |
16 Apr 2024 | 2,828.00 | 2,847.00 | 2,781.00 | 2,781.00 | 2,781.00 | 148,700 |
15 Apr 2024 | 2,762.00 | 2,876.00 | 2,752.00 | 2,876.00 | 2,876.00 | 488,800 |
12 Apr 2024 | 2,734.00 | 2,748.00 | 2,699.00 | 2,712.00 | 2,712.00 | 192,800 |
11 Apr 2024 | 2,696.00 | 2,715.00 | 2,681.00 | 2,701.00 | 2,701.00 | 114,700 |
10 Apr 2024 | 2,715.00 | 2,744.00 | 2,708.00 | 2,715.00 | 2,715.00 | 89,000 |
09 Apr 2024 | 2,705.00 | 2,748.00 | 2,695.00 | 2,710.00 | 2,710.00 | 107,200 |
08 Apr 2024 | 2,711.00 | 2,720.00 | 2,665.00 | 2,687.00 | 2,687.00 | 145,800 |
05 Apr 2024 | 2,720.00 | 2,759.00 | 2,684.00 | 2,692.00 | 2,692.00 | 405,500 |
04 Apr 2024 | 2,610.00 | 2,650.00 | 2,576.00 | 2,636.00 | 2,636.00 | 154,200 |
03 Apr 2024 | 2,602.00 | 2,629.00 | 2,601.00 | 2,609.00 | 2,609.00 | 86,400 |
02 Apr 2024 | 2,645.00 | 2,663.00 | 2,604.00 | 2,615.00 | 2,615.00 | 98,700 |
01 Apr 2024 | 2,679.00 | 2,680.00 | 2,650.00 | 2,651.00 | 2,651.00 | 86,200 |
29 Mar 2024 | 2,677.00 | 2,714.00 | 2,677.00 | 2,686.00 | 2,686.00 | 46,400 |
28 Mar 2024 | 2,723.00 | 2,733.00 | 2,674.00 | 2,677.00 | 2,677.00 | 112,000 |
27 Mar 2024 | 2,709.00 | 2,734.00 | 2,701.00 | 2,730.00 | 2,730.00 | 145,800 |
26 Mar 2024 | 2,683.00 | 2,707.00 | 2,659.00 | 2,699.00 | 2,699.00 | 103,200 |
25 Mar 2024 | 2,693.00 | 2,693.00 | 2,661.00 | 2,661.00 | 2,661.00 | 85,100 |
22 Mar 2024 | 2,646.00 | 2,699.00 | 2,630.00 | 2,697.00 | 2,697.00 | 124,900 |
21 Mar 2024 | 2,649.00 | 2,654.00 | 2,622.00 | 2,633.00 | 2,633.00 | 135,700 |
19 Mar 2024 | 2,613.00 | 2,640.00 | 2,595.00 | 2,634.00 | 2,634.00 | 82,300 |
18 Mar 2024 | 2,628.00 | 2,630.00 | 2,578.00 | 2,598.00 | 2,598.00 | 118,600 |
15 Mar 2024 | 2,617.00 | 2,636.00 | 2,602.00 | 2,623.00 | 2,623.00 | 88,700 |
14 Mar 2024 | 2,602.00 | 2,615.00 | 2,562.00 | 2,611.00 | 2,611.00 | 91,700 |
13 Mar 2024 | 2,595.00 | 2,605.00 | 2,571.00 | 2,602.00 | 2,602.00 | 132,100 |
12 Mar 2024 | 2,563.00 | 2,581.00 | 2,523.00 | 2,581.00 | 2,581.00 | 82,300 |
11 Mar 2024 | 2,549.00 | 2,559.00 | 2,522.00 | 2,545.00 | 2,545.00 | 97,800 |
08 Mar 2024 | 2,574.00 | 2,576.00 | 2,533.00 | 2,559.00 | 2,559.00 | 108,400 |
07 Mar 2024 | 2,562.00 | 2,587.00 | 2,562.00 | 2,587.00 | 2,587.00 | 115,500 |
06 Mar 2024 | 2,566.00 | 2,579.00 | 2,553.00 | 2,569.00 | 2,569.00 | 90,400 |
05 Mar 2024 | 2,525.00 | 2,582.00 | 2,522.00 | 2,574.00 | 2,574.00 | 110,400 |
04 Mar 2024 | 2,576.00 | 2,590.00 | 2,550.00 | 2,554.00 | 2,554.00 | 152,500 |
01 Mar 2024 | 2,620.00 | 2,629.00 | 2,583.00 | 2,590.00 | 2,590.00 | 176,400 |
29 Feb 2024 | 2,690.00 | 2,696.00 | 2,631.00 | 2,643.00 | 2,643.00 | 174,300 |
28 Feb 2024 | 2,650.00 | 2,708.00 | 2,646.00 | 2,690.00 | 2,690.00 | 488,300 |
28 Feb 2024 | 18 Dividend | |||||
27 Feb 2024 | 2,712.00 | 2,725.00 | 2,662.00 | 2,666.00 | 2,648.00 | 855,500 |
26 Feb 2024 | 2,708.00 | 2,735.00 | 2,708.00 | 2,714.00 | 2,695.68 | 328,000 |
22 Feb 2024 | 2,694.00 | 2,707.00 | 2,681.00 | 2,686.00 | 2,667.86 | 277,900 |
21 Feb 2024 | 2,693.00 | 2,693.00 | 2,693.00 | 2,693.00 | 2,674.82 | 14,300 |
20 Feb 2024 | 2,775.00 | 2,780.00 | 2,707.00 | 2,711.00 | 2,692.70 | 288,000 |
19 Feb 2024 | 2,720.00 | 2,760.00 | 2,709.00 | 2,752.00 | 2,733.42 | 229,600 |
16 Feb 2024 | 2,723.00 | 2,741.00 | 2,709.00 | 2,729.00 | 2,710.57 | 150,500 |
15 Feb 2024 | 2,769.00 | 2,769.00 | 2,712.00 | 2,717.00 | 2,698.66 | 239,100 |
14 Feb 2024 | 2,791.00 | 2,813.00 | 2,761.00 | 2,769.00 | 2,750.30 | 271,500 |
13 Feb 2024 | 2,841.00 | 2,847.00 | 2,775.00 | 2,816.00 | 2,796.99 | 442,100 |
09 Feb 2024 | 2,856.00 | 2,892.00 | 2,834.00 | 2,841.00 | 2,821.82 | 239,900 |
08 Feb 2024 | 2,846.00 | 2,862.00 | 2,797.00 | 2,855.00 | 2,835.72 | 328,700 |
07 Feb 2024 | 2,880.00 | 2,888.00 | 2,828.00 | 2,860.00 | 2,840.69 | 218,200 |
06 Feb 2024 | 2,935.00 | 2,935.00 | 2,882.00 | 2,886.00 | 2,866.51 | 296,800 |
05 Feb 2024 | 2,963.00 | 2,964.00 | 2,911.00 | 2,953.00 | 2,933.06 | 226,600 |
02 Feb 2024 | 3,015.00 | 3,015.00 | 2,934.00 | 2,961.00 | 2,941.01 | 187,500 |
01 Feb 2024 | 2,959.00 | 3,015.00 | 2,950.00 | 3,010.00 | 2,989.68 | 270,300 |
31 Jan 2024 | 2,945.00 | 2,978.00 | 2,919.00 | 2,978.00 | 2,957.89 | 125,500 |
30 Jan 2024 | 2,925.00 | 2,959.00 | 2,925.00 | 2,938.00 | 2,918.16 | 141,500 |
29 Jan 2024 | 2,891.00 | 2,955.00 | 2,891.00 | 2,932.00 | 2,912.20 | 213,000 |
26 Jan 2024 | 2,877.00 | 2,915.00 | 2,866.00 | 2,885.00 | 2,865.52 | 194,400 |
25 Jan 2024 | 2,844.00 | 2,875.00 | 2,835.00 | 2,873.00 | 2,853.60 | 144,700 |
24 Jan 2024 | 2,889.00 | 2,896.00 | 2,831.00 | 2,847.00 | 2,827.78 | 162,300 |
23 Jan 2024 | 2,911.00 | 2,938.00 | 2,897.00 | 2,903.00 | 2,883.40 | 117,800 |
22 Jan 2024 | 2,910.00 | 2,939.00 | 2,896.00 | 2,924.00 | 2,904.26 | 130,000 |
19 Jan 2024 | 3,015.00 | 3,020.00 | 2,933.00 | 2,933.00 | 2,913.20 | 142,100 |
18 Jan 2024 | 2,988.00 | 3,005.00 | 2,965.00 | 2,988.00 | 2,967.83 | 126,600 |
17 Jan 2024 | 2,959.00 | 3,020.00 | 2,951.00 | 2,985.00 | 2,964.85 | 160,600 |
16 Jan 2024 | 2,909.00 | 2,987.00 | 2,903.00 | 2,937.00 | 2,917.17 | 89,100 |
15 Jan 2024 | 2,909.00 | 2,947.00 | 2,903.00 | 2,916.00 | 2,896.31 | 35,600 |
12 Jan 2024 | 2,945.00 | 2,976.00 | 2,896.00 | 2,912.00 | 2,892.34 | 158,100 |
11 Jan 2024 | 2,945.00 | 2,945.00 | 2,877.00 | 2,911.00 | 2,891.35 | 176,300 |
10 Jan 2024 | 2,971.00 | 2,982.00 | 2,912.00 | 2,918.00 | 2,898.30 | 258,400 |
09 Jan 2024 | 2,922.00 | 2,988.00 | 2,866.00 | 2,987.00 | 2,966.83 | 376,000 |
05 Jan 2024 | 2,904.00 | 2,925.00 | 2,878.00 | 2,912.00 | 2,892.34 | 228,700 |
04 Jan 2024 | 2,866.00 | 2,890.00 | 2,812.00 | 2,882.00 | 2,862.54 | 219,700 |
29 Dec 2023 | 2,838.00 | 2,870.00 | 2,818.00 | 2,846.00 | 2,826.78 | 172,900 |
28 Dec 2023 | 2,878.00 | 2,878.00 | 2,773.00 | 2,807.00 | 2,788.05 | 212,000 |
27 Dec 2023 | 2,738.00 | 2,740.00 | 2,717.00 | 2,728.00 | 2,709.58 | 64,100 |
26 Dec 2023 | 2,744.00 | 2,761.00 | 2,728.00 | 2,736.00 | 2,717.53 | 63,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |