Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 1,953.50 | 1,974.00 | 1,952.00 | 1,967.00 | 1,967.00 | 164,300 |
23 May 2024 | 1,960.00 | 1,994.00 | 1,955.00 | 1,964.50 | 1,964.50 | 186,500 |
22 May 2024 | 1,978.00 | 1,980.00 | 1,958.50 | 1,962.50 | 1,962.50 | 242,400 |
21 May 2024 | 1,997.50 | 2,020.00 | 1,978.50 | 1,978.50 | 1,978.50 | 255,700 |
20 May 2024 | 1,995.00 | 2,007.50 | 1,990.50 | 2,001.50 | 2,001.50 | 149,700 |
17 May 2024 | 1,988.00 | 2,020.00 | 1,983.50 | 1,993.50 | 1,993.50 | 210,300 |
16 May 2024 | 2,000.50 | 2,009.00 | 1,977.50 | 1,990.00 | 1,990.00 | 235,000 |
15 May 2024 | 2,030.00 | 2,031.50 | 1,974.50 | 1,981.50 | 1,981.50 | 343,000 |
14 May 2024 | 1,998.00 | 2,037.00 | 1,962.00 | 2,013.00 | 2,013.00 | 459,700 |
13 May 2024 | 1,901.00 | 1,989.50 | 1,899.50 | 1,984.00 | 1,984.00 | 700,500 |
10 May 2024 | 2,035.00 | 2,039.00 | 1,877.00 | 1,899.50 | 1,899.50 | 1,501,100 |
09 May 2024 | 2,113.50 | 2,123.00 | 2,065.50 | 2,065.50 | 2,065.50 | 257,400 |
08 May 2024 | 2,124.00 | 2,126.00 | 2,097.00 | 2,102.00 | 2,102.00 | 204,600 |
07 May 2024 | 2,130.00 | 2,131.50 | 2,111.00 | 2,124.00 | 2,124.00 | 171,700 |
02 May 2024 | 2,150.00 | 2,165.00 | 2,123.00 | 2,127.50 | 2,127.50 | 151,100 |
01 May 2024 | 2,143.50 | 2,171.50 | 2,136.00 | 2,150.00 | 2,150.00 | 158,800 |
30 Apr 2024 | 2,155.00 | 2,164.00 | 2,139.00 | 2,150.00 | 2,150.00 | 211,700 |
26 Apr 2024 | 2,128.00 | 2,155.00 | 2,125.00 | 2,154.50 | 2,154.50 | 192,300 |
25 Apr 2024 | 2,140.00 | 2,149.00 | 2,124.50 | 2,128.00 | 2,128.00 | 137,600 |
24 Apr 2024 | 2,166.00 | 2,166.00 | 2,133.50 | 2,145.50 | 2,145.50 | 151,600 |
23 Apr 2024 | 2,160.00 | 2,165.50 | 2,145.50 | 2,160.00 | 2,160.00 | 158,300 |
22 Apr 2024 | 2,121.00 | 2,154.00 | 2,119.00 | 2,152.50 | 2,152.50 | 253,700 |
19 Apr 2024 | 2,123.50 | 2,123.50 | 2,080.50 | 2,088.00 | 2,088.00 | 228,100 |
18 Apr 2024 | 2,094.00 | 2,135.00 | 2,079.50 | 2,126.00 | 2,126.00 | 198,900 |
17 Apr 2024 | 2,089.00 | 2,099.50 | 2,062.00 | 2,088.50 | 2,088.50 | 182,200 |
16 Apr 2024 | 2,101.00 | 2,110.00 | 2,088.00 | 2,092.50 | 2,092.50 | 207,100 |
15 Apr 2024 | 2,120.00 | 2,125.00 | 2,096.50 | 2,120.50 | 2,120.50 | 180,000 |
12 Apr 2024 | 2,101.00 | 2,128.50 | 2,100.50 | 2,119.50 | 2,119.50 | 172,700 |
11 Apr 2024 | 2,130.00 | 2,130.00 | 2,103.50 | 2,106.00 | 2,106.00 | 202,300 |
10 Apr 2024 | 2,162.00 | 2,166.00 | 2,137.50 | 2,138.00 | 2,138.00 | 140,600 |
09 Apr 2024 | 2,144.00 | 2,161.00 | 2,136.00 | 2,155.50 | 2,155.50 | 202,400 |
08 Apr 2024 | 2,130.50 | 2,143.00 | 2,118.00 | 2,137.00 | 2,137.00 | 177,400 |
05 Apr 2024 | 2,065.00 | 2,144.00 | 2,061.00 | 2,126.00 | 2,126.00 | 413,800 |
04 Apr 2024 | 2,060.00 | 2,078.00 | 2,036.50 | 2,071.00 | 2,071.00 | 291,000 |
03 Apr 2024 | 2,050.00 | 2,086.50 | 2,037.00 | 2,061.00 | 2,061.00 | 296,500 |
02 Apr 2024 | 2,120.00 | 2,126.00 | 2,055.00 | 2,057.50 | 2,057.50 | 450,700 |
01 Apr 2024 | 2,165.00 | 2,165.50 | 2,112.00 | 2,112.00 | 2,112.00 | 366,400 |
29 Mar 2024 | 2,160.00 | 2,176.00 | 2,147.00 | 2,160.50 | 2,160.50 | 289,400 |
28 Mar 2024 | 2,120.00 | 2,163.50 | 2,117.00 | 2,145.50 | 2,145.50 | 1,523,800 |
28 Mar 2024 | 5 Dividend | |||||
27 Mar 2024 | 2,168.00 | 2,199.00 | 2,151.50 | 2,155.50 | 2,150.50 | 2,346,900 |
26 Mar 2024 | 2,180.00 | 2,186.50 | 2,148.00 | 2,163.00 | 2,157.98 | 777,300 |
25 Mar 2024 | 2,231.50 | 2,236.50 | 2,182.50 | 2,182.50 | 2,177.44 | 715,000 |
22 Mar 2024 | 2,228.00 | 2,247.50 | 2,216.00 | 2,228.50 | 2,223.33 | 332,900 |
21 Mar 2024 | 2,277.00 | 2,279.00 | 2,225.00 | 2,231.50 | 2,226.32 | 517,800 |
19 Mar 2024 | 2,246.00 | 2,269.00 | 2,237.00 | 2,268.00 | 2,262.74 | 249,200 |
18 Mar 2024 | 2,270.50 | 2,270.50 | 2,237.00 | 2,243.50 | 2,238.30 | 293,900 |
15 Mar 2024 | 2,264.50 | 2,280.50 | 2,252.00 | 2,262.50 | 2,257.25 | 309,700 |
14 Mar 2024 | 2,221.50 | 2,272.00 | 2,213.00 | 2,272.00 | 2,266.73 | 354,600 |
13 Mar 2024 | 2,238.50 | 2,240.50 | 2,200.50 | 2,224.00 | 2,218.84 | 278,000 |
12 Mar 2024 | 2,202.00 | 2,239.00 | 2,183.00 | 2,237.50 | 2,232.31 | 276,900 |
11 Mar 2024 | 2,207.50 | 2,210.50 | 2,189.00 | 2,208.50 | 2,203.38 | 370,600 |
08 Mar 2024 | 2,190.00 | 2,218.50 | 2,164.00 | 2,216.50 | 2,211.36 | 370,200 |
07 Mar 2024 | 2,190.00 | 2,216.50 | 2,189.00 | 2,205.00 | 2,199.89 | 260,900 |
06 Mar 2024 | 2,181.00 | 2,204.00 | 2,171.00 | 2,188.00 | 2,182.92 | 260,600 |
05 Mar 2024 | 2,176.00 | 2,200.00 | 2,155.50 | 2,184.50 | 2,179.43 | 282,200 |
04 Mar 2024 | 2,191.00 | 2,196.00 | 2,166.50 | 2,180.50 | 2,175.44 | 387,300 |
01 Mar 2024 | 2,220.00 | 2,220.00 | 2,193.00 | 2,199.00 | 2,193.90 | 573,700 |
29 Feb 2024 | 2,263.00 | 2,278.00 | 2,240.00 | 2,240.00 | 2,234.80 | 444,400 |
28 Feb 2024 | 2,218.00 | 2,271.50 | 2,218.00 | 2,263.00 | 2,257.75 | 335,200 |
27 Feb 2024 | 2,256.50 | 2,256.50 | 2,217.00 | 2,221.50 | 2,216.35 | 370,000 |
26 Feb 2024 | 2,242.50 | 2,265.00 | 2,240.50 | 2,248.50 | 2,243.28 | 275,900 |
22 Feb 2024 | 2,227.50 | 2,246.50 | 2,226.50 | 2,245.00 | 2,239.79 | 199,300 |
21 Feb 2024 | 2,258.00 | 2,258.00 | 2,220.50 | 2,230.00 | 2,224.83 | 232,100 |
20 Feb 2024 | 2,277.00 | 2,279.00 | 2,227.00 | 2,235.00 | 2,229.82 | 270,400 |
19 Feb 2024 | 2,211.50 | 2,269.50 | 2,210.00 | 2,267.00 | 2,261.74 | 319,000 |
16 Feb 2024 | 2,179.00 | 2,225.50 | 2,174.00 | 2,207.00 | 2,201.88 | 308,200 |
15 Feb 2024 | 2,212.50 | 2,218.50 | 2,161.50 | 2,168.50 | 2,163.47 | 504,500 |
14 Feb 2024 | 2,269.50 | 2,279.00 | 2,218.00 | 2,219.00 | 2,213.85 | 452,600 |
13 Feb 2024 | 2,328.50 | 2,334.00 | 2,237.50 | 2,275.50 | 2,270.22 | 611,800 |
09 Feb 2024 | 2,311.50 | 2,360.00 | 2,290.50 | 2,323.00 | 2,317.61 | 355,700 |
08 Feb 2024 | 2,313.00 | 2,319.00 | 2,276.50 | 2,311.50 | 2,306.14 | 326,500 |
07 Feb 2024 | 2,317.00 | 2,324.00 | 2,297.00 | 2,316.50 | 2,311.13 | 209,100 |
06 Feb 2024 | 2,341.50 | 2,351.00 | 2,313.00 | 2,313.00 | 2,307.63 | 213,500 |
05 Feb 2024 | 2,365.50 | 2,366.50 | 2,321.00 | 2,345.50 | 2,340.06 | 230,700 |
02 Feb 2024 | 2,362.00 | 2,367.00 | 2,331.00 | 2,345.00 | 2,339.56 | 195,700 |
01 Feb 2024 | 2,364.00 | 2,364.00 | 2,334.50 | 2,354.00 | 2,348.54 | 216,100 |
31 Jan 2024 | 2,334.00 | 2,364.50 | 2,327.50 | 2,364.50 | 2,359.02 | 163,900 |
30 Jan 2024 | 2,325.00 | 2,349.50 | 2,322.00 | 2,331.50 | 2,326.09 | 225,400 |
29 Jan 2024 | 2,306.50 | 2,321.50 | 2,305.00 | 2,317.50 | 2,312.12 | 200,600 |
26 Jan 2024 | 2,304.00 | 2,310.00 | 2,285.00 | 2,286.50 | 2,281.20 | 199,900 |
25 Jan 2024 | 2,296.00 | 2,311.00 | 2,282.50 | 2,309.50 | 2,304.14 | 237,200 |
24 Jan 2024 | 2,340.00 | 2,348.50 | 2,303.00 | 2,303.00 | 2,297.66 | 261,300 |
23 Jan 2024 | 2,355.00 | 2,369.50 | 2,331.00 | 2,343.50 | 2,338.06 | 197,300 |
22 Jan 2024 | 2,356.00 | 2,363.50 | 2,338.00 | 2,359.00 | 2,353.53 | 214,500 |
19 Jan 2024 | 2,420.00 | 2,423.50 | 2,353.00 | 2,357.00 | 2,351.53 | 246,900 |
18 Jan 2024 | 2,420.00 | 2,420.00 | 2,395.00 | 2,402.00 | 2,396.43 | 271,700 |
17 Jan 2024 | 2,381.50 | 2,438.50 | 2,378.00 | 2,423.50 | 2,417.88 | 317,800 |
16 Jan 2024 | 2,378.50 | 2,402.00 | 2,364.50 | 2,371.50 | 2,366.00 | 274,600 |
15 Jan 2024 | 2,378.50 | 2,391.50 | 2,372.50 | 2,375.00 | 2,369.49 | 102,600 |
12 Jan 2024 | 2,350.00 | 2,375.00 | 2,346.00 | 2,370.50 | 2,365.00 | 354,600 |
11 Jan 2024 | 2,336.50 | 2,344.00 | 2,316.50 | 2,339.00 | 2,333.57 | 323,000 |
10 Jan 2024 | 2,331.00 | 2,356.50 | 2,327.50 | 2,328.50 | 2,323.10 | 331,200 |
09 Jan 2024 | 2,294.00 | 2,331.00 | 2,289.00 | 2,329.00 | 2,323.60 | 465,300 |
05 Jan 2024 | 2,267.00 | 2,287.00 | 2,254.50 | 2,279.50 | 2,274.21 | 310,200 |
04 Jan 2024 | 2,217.50 | 2,246.00 | 2,180.00 | 2,242.00 | 2,236.80 | 429,900 |
29 Dec 2023 | 2,241.00 | 2,254.50 | 2,211.00 | 2,222.00 | 2,216.85 | 312,400 |
28 Dec 2023 | 2,195.00 | 2,236.50 | 2,191.00 | 2,236.00 | 2,230.81 | 331,400 |
27 Dec 2023 | 2,190.50 | 2,211.50 | 2,179.00 | 2,209.50 | 2,204.37 | 334,800 |
26 Dec 2023 | 2,220.00 | 2,221.50 | 2,186.00 | 2,193.50 | 2,188.41 | 238,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |