Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2,410.00 | 2,430.00 | 2,400.00 | 2,430.00 | 2,430.00 | 24,500 |
07 May 2024 | 2,430.00 | 2,450.00 | 2,400.00 | 2,440.00 | 2,440.00 | 11,300 |
06 May 2024 | 2,420.00 | 2,430.00 | 2,400.00 | 2,430.00 | 2,430.00 | 33,800 |
03 May 2024 | 2,460.00 | 2,460.00 | 2,400.00 | 2,420.00 | 2,420.00 | 30,800 |
02 May 2024 | 2,470.00 | 2,480.00 | 2,440.00 | 2,460.00 | 2,460.00 | 8,100 |
30 Apr 2024 | 2,420.00 | 2,470.00 | 2,420.00 | 2,470.00 | 2,470.00 | 18,000 |
29 Apr 2024 | 2,440.00 | 2,440.00 | 2,400.00 | 2,440.00 | 2,440.00 | 36,800 |
26 Apr 2024 | 2,490.00 | 2,490.00 | 2,430.00 | 2,440.00 | 2,440.00 | 9,800 |
25 Apr 2024 | 2,480.00 | 2,510.00 | 2,470.00 | 2,490.00 | 2,490.00 | 6,000 |
24 Apr 2024 | 2,510.00 | 2,510.00 | 2,480.00 | 2,480.00 | 2,480.00 | 15,300 |
23 Apr 2024 | 2,480.00 | 2,500.00 | 2,480.00 | 2,480.00 | 2,480.00 | 4,600 |
22 Apr 2024 | 2,460.00 | 2,510.00 | 2,450.00 | 2,480.00 | 2,480.00 | 11,000 |
19 Apr 2024 | 2,490.00 | 2,500.00 | 2,450.00 | 2,460.00 | 2,460.00 | 25,400 |
18 Apr 2024 | 2,530.00 | 2,530.00 | 2,490.00 | 2,500.00 | 2,500.00 | 27,400 |
17 Apr 2024 | 2,520.00 | 2,530.00 | 2,450.00 | 2,530.00 | 2,530.00 | 81,800 |
16 Apr 2024 | 2,500.00 | 2,540.00 | 2,490.00 | 2,520.00 | 2,520.00 | 59,800 |
05 Apr 2024 | 2,480.00 | 2,530.00 | 2,480.00 | 2,520.00 | 2,520.00 | 20,600 |
04 Apr 2024 | 2,550.00 | 2,550.00 | 2,470.00 | 2,480.00 | 2,480.00 | 59,000 |
03 Apr 2024 | 2,570.00 | 2,570.00 | 2,500.00 | 2,500.00 | 2,500.00 | 83,700 |
02 Apr 2024 | 2,620.00 | 2,620.00 | 2,540.00 | 2,570.00 | 2,570.00 | 97,500 |
02 Apr 2024 | 44.304836 Dividend | |||||
01 Apr 2024 | 2,640.00 | 2,660.00 | 2,610.00 | 2,630.00 | 2,585.70 | 239,800 |
28 Mar 2024 | 2,620.00 | 2,650.00 | 2,600.00 | 2,610.00 | 2,566.03 | 136,700 |
27 Mar 2024 | 2,600.00 | 2,620.00 | 2,600.00 | 2,610.00 | 2,566.03 | 146,600 |
26 Mar 2024 | 2,610.00 | 2,610.00 | 2,580.00 | 2,610.00 | 2,566.03 | 13,600 |
25 Mar 2024 | 2,620.00 | 2,620.00 | 2,580.00 | 2,610.00 | 2,566.03 | 254,700 |
22 Mar 2024 | 2,610.00 | 2,620.00 | 2,580.00 | 2,610.00 | 2,566.03 | 29,400 |
21 Mar 2024 | 2,590.00 | 2,610.00 | 2,590.00 | 2,610.00 | 2,566.03 | 49,500 |
20 Mar 2024 | 2,580.00 | 2,590.00 | 2,580.00 | 2,590.00 | 2,546.37 | 5,000 |
19 Mar 2024 | 2,620.00 | 2,620.00 | 2,560.00 | 2,580.00 | 2,536.54 | 102,400 |
18 Mar 2024 | 2,600.00 | 2,610.00 | 2,570.00 | 2,610.00 | 2,566.03 | 30,900 |
15 Mar 2024 | 2,590.00 | 2,670.00 | 2,580.00 | 2,600.00 | 2,556.20 | 253,000 |
14 Mar 2024 | 2,570.00 | 2,590.00 | 2,570.00 | 2,590.00 | 2,546.37 | 24,400 |
13 Mar 2024 | 2,600.00 | 2,600.00 | 2,570.00 | 2,570.00 | 2,526.71 | 20,700 |
08 Mar 2024 | 2,590.00 | 2,600.00 | 2,560.00 | 2,590.00 | 2,546.37 | 128,900 |
07 Mar 2024 | 2,600.00 | 2,600.00 | 2,580.00 | 2,590.00 | 2,546.37 | 21,500 |
06 Mar 2024 | 2,590.00 | 2,600.00 | 2,590.00 | 2,600.00 | 2,556.20 | 12,900 |
05 Mar 2024 | 2,610.00 | 2,610.00 | 2,590.00 | 2,600.00 | 2,556.20 | 31,900 |
04 Mar 2024 | 2,610.00 | 2,610.00 | 2,600.00 | 2,610.00 | 2,566.03 | 39,600 |
01 Mar 2024 | 2,610.00 | 2,620.00 | 2,600.00 | 2,610.00 | 2,566.03 | 14,600 |
29 Feb 2024 | 2,620.00 | 2,620.00 | 2,600.00 | 2,620.00 | 2,575.86 | 9,900 |
28 Feb 2024 | 2,630.00 | 2,630.00 | 2,610.00 | 2,620.00 | 2,575.86 | 51,600 |
27 Feb 2024 | 2,630.00 | 2,680.00 | 2,620.00 | 2,630.00 | 2,585.70 | 179,800 |
26 Feb 2024 | 2,610.00 | 2,620.00 | 2,580.00 | 2,620.00 | 2,575.86 | 58,400 |
23 Feb 2024 | 2,590.00 | 2,610.00 | 2,580.00 | 2,610.00 | 2,566.03 | 122,400 |
22 Feb 2024 | 2,610.00 | 2,620.00 | 2,570.00 | 2,590.00 | 2,546.37 | 242,800 |
21 Feb 2024 | 2,590.00 | 2,610.00 | 2,590.00 | 2,600.00 | 2,556.20 | 6,800 |
20 Feb 2024 | 2,610.00 | 2,610.00 | 2,580.00 | 2,590.00 | 2,546.37 | 11,600 |
19 Feb 2024 | 2,590.00 | 2,610.00 | 2,590.00 | 2,610.00 | 2,566.03 | 49,000 |
16 Feb 2024 | 2,600.00 | 2,600.00 | 2,590.00 | 2,590.00 | 2,546.37 | 45,200 |
15 Feb 2024 | 2,610.00 | 2,610.00 | 2,580.00 | 2,600.00 | 2,556.20 | 35,200 |
13 Feb 2024 | 2,570.00 | 2,580.00 | 2,570.00 | 2,580.00 | 2,536.54 | 10,100 |
12 Feb 2024 | 2,600.00 | 2,600.00 | 2,560.00 | 2,600.00 | 2,556.20 | 16,500 |
07 Feb 2024 | 2,590.00 | 2,610.00 | 2,570.00 | 2,600.00 | 2,556.20 | 8,700 |
06 Feb 2024 | 2,600.00 | 2,600.00 | 2,570.00 | 2,590.00 | 2,546.37 | 6,100 |
05 Feb 2024 | 2,600.00 | 2,600.00 | 2,580.00 | 2,600.00 | 2,556.20 | 11,100 |
02 Feb 2024 | 2,600.00 | 2,600.00 | 2,560.00 | 2,580.00 | 2,536.54 | 15,000 |
01 Feb 2024 | 2,590.00 | 2,600.00 | 2,570.00 | 2,590.00 | 2,546.37 | 3,200 |
31 Jan 2024 | 2,570.00 | 2,600.00 | 2,570.00 | 2,600.00 | 2,556.20 | 5,000 |
30 Jan 2024 | 2,590.00 | 2,600.00 | 2,590.00 | 2,600.00 | 2,556.20 | 2,300 |
29 Jan 2024 | 2,580.00 | 2,590.00 | 2,560.00 | 2,590.00 | 2,546.37 | 6,600 |
26 Jan 2024 | 2,580.00 | 2,600.00 | 2,570.00 | 2,590.00 | 2,546.37 | 36,100 |
25 Jan 2024 | 2,580.00 | 2,600.00 | 2,570.00 | 2,580.00 | 2,536.54 | 6,600 |
24 Jan 2024 | 2,600.00 | 2,600.00 | 2,570.00 | 2,580.00 | 2,536.54 | 59,900 |
23 Jan 2024 | 2,590.00 | 2,600.00 | 2,590.00 | 2,600.00 | 2,556.20 | 26,500 |
22 Jan 2024 | 2,610.00 | 2,620.00 | 2,580.00 | 2,600.00 | 2,556.20 | 13,700 |
19 Jan 2024 | 2,600.00 | 2,600.00 | 2,590.00 | 2,590.00 | 2,546.37 | 2,600 |
18 Jan 2024 | 2,590.00 | 2,610.00 | 2,590.00 | 2,600.00 | 2,556.20 | 2,800 |
17 Jan 2024 | 2,610.00 | 2,620.00 | 2,590.00 | 2,620.00 | 2,575.86 | 11,800 |
16 Jan 2024 | 2,600.00 | 2,610.00 | 2,590.00 | 2,610.00 | 2,566.03 | 66,600 |
15 Jan 2024 | 2,620.00 | 2,620.00 | 2,600.00 | 2,610.00 | 2,566.03 | 3,600 |
12 Jan 2024 | 2,620.00 | 2,620.00 | 2,580.00 | 2,620.00 | 2,575.86 | 20,900 |
11 Jan 2024 | 2,610.00 | 2,620.00 | 2,600.00 | 2,620.00 | 2,575.86 | 14,400 |
10 Jan 2024 | 2,590.00 | 2,620.00 | 2,590.00 | 2,620.00 | 2,575.86 | 14,900 |
09 Jan 2024 | 2,630.00 | 2,630.00 | 2,580.00 | 2,610.00 | 2,566.03 | 14,600 |
08 Jan 2024 | 2,630.00 | 2,630.00 | 2,620.00 | 2,630.00 | 2,585.70 | 4,200 |
05 Jan 2024 | 2,630.00 | 2,640.00 | 2,620.00 | 2,630.00 | 2,585.70 | 13,900 |
04 Jan 2024 | 2,600.00 | 2,630.00 | 2,600.00 | 2,630.00 | 2,585.70 | 14,900 |
03 Jan 2024 | 2,620.00 | 2,640.00 | 2,610.00 | 2,640.00 | 2,595.53 | 3,900 |
02 Jan 2024 | 2,620.00 | 2,620.00 | 2,600.00 | 2,620.00 | 2,575.86 | 2,100 |
29 Dec 2023 | 2,630.00 | 2,630.00 | 2,600.00 | 2,620.00 | 2,575.86 | 7,600 |
28 Dec 2023 | 2,640.00 | 2,640.00 | 2,600.00 | 2,630.00 | 2,585.70 | 30,600 |
27 Dec 2023 | 2,620.00 | 2,650.00 | 2,590.00 | 2,640.00 | 2,595.53 | 14,600 |
22 Dec 2023 | 2,630.00 | 2,630.00 | 2,600.00 | 2,620.00 | 2,575.86 | 10,500 |
21 Dec 2023 | 2,630.00 | 2,630.00 | 2,610.00 | 2,630.00 | 2,585.70 | 3,500 |
20 Dec 2023 | 2,590.00 | 2,650.00 | 2,590.00 | 2,610.00 | 2,566.03 | 74,700 |
19 Dec 2023 | 2,600.00 | 2,600.00 | 2,590.00 | 2,590.00 | 2,546.37 | 43,700 |
18 Dec 2023 | 2,640.00 | 2,700.00 | 2,590.00 | 2,600.00 | 2,556.20 | 79,700 |
15 Dec 2023 | 2,600.00 | 2,630.00 | 2,600.00 | 2,630.00 | 2,585.70 | 60,200 |
14 Dec 2023 | 2,620.00 | 2,640.00 | 2,560.00 | 2,620.00 | 2,575.86 | 50,900 |
13 Dec 2023 | 2,620.00 | 2,620.00 | 2,600.00 | 2,620.00 | 2,575.86 | 11,700 |
12 Dec 2023 | 2,650.00 | 2,650.00 | 2,570.00 | 2,630.00 | 2,585.70 | 38,500 |
11 Dec 2023 | 2,630.00 | 2,650.00 | 2,630.00 | 2,650.00 | 2,605.36 | 8,500 |
08 Dec 2023 | 2,640.00 | 2,640.00 | 2,620.00 | 2,630.00 | 2,585.70 | 4,500 |
07 Dec 2023 | 2,630.00 | 2,630.00 | 2,570.00 | 2,630.00 | 2,585.70 | 274,100 |
06 Dec 2023 | 2,700.00 | 2,700.00 | 2,570.00 | 2,630.00 | 2,585.70 | 15,400 |
05 Dec 2023 | 2,680.00 | 2,680.00 | 2,640.00 | 2,640.00 | 2,595.53 | 26,900 |
04 Dec 2023 | 2,700.00 | 2,700.00 | 2,650.00 | 2,680.00 | 2,634.85 | 4,800 |
01 Dec 2023 | 2,690.00 | 2,690.00 | 2,650.00 | 2,670.00 | 2,625.02 | 16,900 |
30 Nov 2023 | 2,670.00 | 2,690.00 | 2,650.00 | 2,690.00 | 2,644.68 | 13,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |