Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 4,008.85 | 4,008.85 | 4,008.85 | 4,008.85 | 4,008.85 | - |
30 May 2024 | 4,008.85 | 4,008.85 | 4,008.85 | 4,008.85 | 4,008.85 | - |
29 May 2024 | 4,008.85 | 4,008.85 | 4,008.85 | 4,008.85 | 4,008.85 | - |
28 May 2024 | 4,008.85 | 4,008.85 | 4,008.85 | 4,008.85 | 4,008.85 | - |
27 May 2024 | 4,008.85 | 4,008.85 | 4,008.85 | 4,008.85 | 4,008.85 | - |
24 May 2024 | 3,905.00 | 4,055.00 | 3,890.80 | 4,008.85 | 4,008.85 | 2,350,223 |
23 May 2024 | 4,100.00 | 4,100.00 | 3,890.00 | 3,899.75 | 3,899.75 | 2,447,765 |
22 May 2024 | 4,239.45 | 4,239.45 | 4,050.00 | 4,105.15 | 4,105.15 | 2,191,266 |
21 May 2024 | 4,110.00 | 4,205.00 | 4,016.00 | 4,203.10 | 4,203.10 | 2,254,636 |
20 May 2024 | 3,880.10 | 4,100.00 | 3,830.00 | 4,088.25 | 4,088.25 | 1,446,205 |
17 May 2024 | 3,995.00 | 3,998.00 | 3,880.00 | 3,900.30 | 3,900.30 | 1,685,075 |
17 May 2024 | 95.11211 Dividend | |||||
16 May 2024 | 3,990.00 | 4,022.00 | 3,900.00 | 3,997.70 | 3,902.59 | 1,279,597 |
15 May 2024 | 3,873.00 | 4,000.00 | 3,850.00 | 3,978.35 | 3,883.70 | 1,752,773 |
14 May 2024 | 3,615.00 | 3,825.90 | 3,615.00 | 3,810.05 | 3,719.40 | 1,713,115 |
13 May 2024 | 3,800.00 | 3,800.00 | 3,638.00 | 3,705.40 | 3,617.24 | 1,308,869 |
10 May 2024 | 3,702.70 | 3,888.95 | 3,702.70 | 3,734.80 | 3,645.94 | 1,061,734 |
09 May 2024 | 3,819.00 | 3,900.00 | 3,686.00 | 3,774.40 | 3,684.60 | 1,101,606 |
08 May 2024 | 3,985.00 | 4,040.00 | 3,811.00 | 3,840.85 | 3,749.47 | 1,861,700 |
08 May 2024 | 44.077 Dividend | |||||
07 May 2024 | 4,085.00 | 4,133.00 | 3,865.00 | 3,901.90 | 3,766.04 | 2,854,696 |
06 May 2024 | 3,999.00 | 4,084.00 | 3,956.50 | 4,078.75 | 3,936.73 | 4,420,904 |
03 May 2024 | 3,575.00 | 3,861.50 | 3,575.00 | 3,848.95 | 3,714.93 | 3,361,554 |
02 May 2024 | 3,570.00 | 3,630.00 | 3,458.70 | 3,565.70 | 3,441.54 | 3,522,220 |
30 Apr 2024 | 3,535.00 | 3,664.90 | 3,505.00 | 3,553.55 | 3,429.82 | 3,039,438 |
29 Apr 2024 | 3,328.00 | 3,450.00 | 3,328.00 | 3,406.55 | 3,287.94 | 1,126,813 |
26 Apr 2024 | 3,290.00 | 3,344.00 | 3,210.00 | 3,312.50 | 3,197.16 | 695,214 |
25 Apr 2024 | 3,119.90 | 3,207.00 | 3,076.00 | 3,193.70 | 3,082.50 | 1,482,595 |
24 Apr 2024 | 3,185.00 | 3,189.95 | 3,070.00 | 3,075.85 | 2,968.75 | 2,130,788 |
23 Apr 2024 | 3,311.50 | 3,345.00 | 3,207.20 | 3,210.90 | 3,099.10 | 1,649,340 |
22 Apr 2024 | 3,120.00 | 3,301.00 | 3,060.00 | 3,275.75 | 3,161.69 | 2,364,256 |
19 Apr 2024 | 3,036.00 | 3,094.85 | 2,986.50 | 3,032.75 | 2,927.15 | 1,898,769 |
18 Apr 2024 | 3,000.00 | 3,015.00 | 2,960.05 | 2,999.00 | 2,894.58 | 1,909,618 |
17 Apr 2024 | 3,000.00 | 3,021.00 | 2,910.00 | 2,954.40 | 2,851.53 | 1,931,301 |
16 Apr 2024 | 2,935.00 | 3,019.50 | 2,900.00 | 2,988.70 | 2,884.64 | 2,114,723 |
15 Apr 2024 | 3,119.00 | 3,119.00 | 2,970.00 | 2,972.00 | 2,868.52 | 3,914,996 |
12 Apr 2024 | 3,150.00 | 3,198.00 | 3,075.00 | 3,097.30 | 2,989.45 | 1,339,456 |
11 Apr 2024 | 3,031.00 | 3,125.00 | 3,025.00 | 3,119.05 | 3,010.45 | 475,979 |
10 Apr 2024 | 2,999.85 | 3,044.00 | 2,950.00 | 3,024.90 | 2,919.58 | 3,857,011 |
09 Apr 2024 | 3,027.00 | 3,090.00 | 2,919.15 | 2,985.90 | 2,881.93 | 3,939,535 |
08 Apr 2024 | 2,900.00 | 2,979.65 | 2,865.00 | 2,887.50 | 2,786.96 | 1,554,159 |
05 Apr 2024 | 2,765.50 | 2,880.00 | 2,765.50 | 2,872.40 | 2,772.39 | 1,295,287 |
04 Apr 2024 | 2,751.00 | 2,847.50 | 2,730.50 | 2,733.20 | 2,638.03 | 1,793,618 |
03 Apr 2024 | 2,754.70 | 2,830.00 | 2,733.00 | 2,802.50 | 2,704.92 | 1,643,406 |
27 Mar 2024 | 2,820.00 | 2,855.80 | 2,775.00 | 2,829.75 | 2,731.22 | 989,381 |
26 Mar 2024 | 2,836.00 | 2,890.00 | 2,790.00 | 2,823.65 | 2,725.33 | 980,238 |
25 Mar 2024 | 2,873.00 | 2,950.00 | 2,812.90 | 2,832.90 | 2,734.26 | 1,298,396 |
22 Mar 2024 | 2,845.00 | 2,904.00 | 2,832.00 | 2,851.00 | 2,751.73 | 1,676,684 |
21 Mar 2024 | 2,790.50 | 2,870.00 | 2,711.25 | 2,843.40 | 2,744.39 | 2,624,550 |
20 Mar 2024 | 2,645.60 | 2,784.00 | 2,645.60 | 2,780.40 | 2,683.59 | 3,127,180 |
19 Mar 2024 | 2,663.05 | 2,770.90 | 2,610.00 | 2,621.55 | 2,530.27 | 3,168,519 |
18 Mar 2024 | 2,580.00 | 2,679.80 | 2,521.05 | 2,669.10 | 2,576.16 | 2,407,085 |
15 Mar 2024 | 2,479.65 | 2,580.00 | 2,460.00 | 2,564.80 | 2,475.50 | 1,707,841 |
14 Mar 2024 | 2,550.00 | 2,584.00 | 2,441.70 | 2,479.70 | 2,393.36 | 1,735,324 |
13 Mar 2024 | 2,500.50 | 2,606.00 | 2,500.00 | 2,552.20 | 2,463.33 | 1,864,266 |
12 Mar 2024 | 2,292.65 | 2,475.00 | 2,263.40 | 2,437.15 | 2,352.29 | 2,101,293 |
11 Mar 2024 | 2,350.00 | 2,350.00 | 2,220.00 | 2,221.75 | 2,144.39 | 1,431,903 |
08 Mar 2024 | 2,399.00 | 2,399.00 | 2,321.00 | 2,340.20 | 2,258.72 | 1,325,300 |
07 Mar 2024 | 2,351.00 | 2,395.00 | 2,305.00 | 2,324.75 | 2,243.80 | 1,349,073 |
06 Mar 2024 | 2,240.00 | 2,380.70 | 2,221.05 | 2,320.55 | 2,239.75 | 2,514,730 |
05 Mar 2024 | 2,342.00 | 2,356.50 | 2,213.00 | 2,226.95 | 2,149.41 | 1,448,664 |
04 Mar 2024 | 2,482.00 | 2,535.00 | 2,339.70 | 2,346.65 | 2,264.94 | 2,240,505 |
01 Mar 2024 | 2,420.00 | 2,420.00 | 2,304.25 | 2,380.30 | 2,297.42 | 1,271,959 |
29 Feb 2024 | 2,335.00 | 2,515.00 | 2,304.00 | 2,358.45 | 2,276.33 | 2,319,853 |
28 Feb 2024 | 2,350.00 | 2,401.65 | 2,308.00 | 2,318.80 | 2,238.06 | 1,597,721 |
27 Feb 2024 | 2,470.00 | 2,545.00 | 2,361.50 | 2,368.85 | 2,286.37 | 1,768,541 |
26 Feb 2024 | 2,469.50 | 2,530.00 | 2,401.00 | 2,475.95 | 2,389.74 | 2,284,461 |
23 Feb 2024 | 2,396.65 | 2,488.00 | 2,335.00 | 2,472.80 | 2,386.70 | 2,433,664 |
22 Feb 2024 | 2,304.00 | 2,464.10 | 2,304.00 | 2,436.05 | 2,351.23 | 2,952,786 |
21 Feb 2024 | 2,329.00 | 2,360.00 | 2,270.80 | 2,303.00 | 2,222.81 | 865,183 |
20 Feb 2024 | 2,316.40 | 2,396.00 | 2,250.00 | 2,329.70 | 2,248.58 | 1,872,758 |
19 Feb 2024 | 2,310.00 | 2,355.00 | 2,280.00 | 2,311.55 | 2,231.06 | 1,033,860 |
16 Feb 2024 | 2,349.00 | 2,387.00 | 2,263.00 | 2,309.20 | 2,228.80 | 1,344,684 |
15 Feb 2024 | 2,351.00 | 2,400.00 | 2,325.05 | 2,348.05 | 2,266.29 | 1,229,845 |
14 Feb 2024 | 2,350.00 | 2,415.00 | 2,330.15 | 2,355.95 | 2,273.92 | 1,393,482 |
09 Feb 2024 | 2,300.00 | 2,372.00 | 2,279.00 | 2,324.85 | 2,243.90 | 2,091,383 |
08 Feb 2024 | 2,378.00 | 2,450.00 | 2,270.00 | 2,303.95 | 2,223.73 | 2,618,365 |
07 Feb 2024 | 2,450.00 | 2,517.00 | 2,395.00 | 2,413.55 | 2,329.51 | 3,569,904 |
06 Feb 2024 | 2,747.30 | 2,754.00 | 2,544.00 | 2,569.30 | 2,479.84 | 1,217,381 |
05 Feb 2024 | 2,850.00 | 2,875.00 | 2,630.85 | 2,692.70 | 2,598.94 | 2,220,721 |
02 Feb 2024 | 2,810.00 | 2,870.00 | 2,782.05 | 2,830.90 | 2,732.33 | 1,508,332 |
01 Feb 2024 | 2,725.00 | 2,819.10 | 2,700.00 | 2,806.25 | 2,708.54 | 1,540,237 |
31 Jan 2024 | 2,770.00 | 2,777.00 | 2,635.00 | 2,751.60 | 2,655.79 | 1,600,109 |
30 Jan 2024 | 2,680.00 | 2,782.50 | 2,680.00 | 2,744.10 | 2,648.55 | 2,718,632 |
29 Jan 2024 | 2,609.00 | 2,678.45 | 2,525.50 | 2,669.80 | 2,576.84 | 2,172,339 |
26 Jan 2024 | 2,611.05 | 2,670.30 | 2,522.00 | 2,616.95 | 2,525.83 | 2,478,845 |
25 Jan 2024 | 2,487.45 | 2,635.00 | 2,487.45 | 2,602.55 | 2,511.93 | 2,572,030 |
24 Jan 2024 | 2,400.00 | 2,514.50 | 2,372.00 | 2,475.20 | 2,389.02 | 1,942,131 |
23 Jan 2024 | 2,413.00 | 2,460.00 | 2,303.55 | 2,373.00 | 2,290.37 | 2,450,457 |
22 Jan 2024 | 2,260.00 | 2,410.00 | 2,259.00 | 2,402.70 | 2,319.04 | 3,053,621 |
19 Jan 2024 | 2,130.00 | 2,260.00 | 2,120.00 | 2,248.80 | 2,170.50 | 2,314,624 |
18 Jan 2024 | 2,065.00 | 2,130.00 | 2,030.00 | 2,108.25 | 2,034.84 | 3,305,773 |
17 Jan 2024 | 1,884.00 | 2,059.75 | 1,880.00 | 2,052.50 | 1,981.03 | 3,715,230 |
16 Jan 2024 | 1,850.00 | 1,912.00 | 1,828.00 | 1,882.10 | 1,816.57 | 1,520,379 |
15 Jan 2024 | 1,840.10 | 1,868.00 | 1,830.00 | 1,846.80 | 1,782.50 | 862,479 |
12 Jan 2024 | 1,850.00 | 1,888.00 | 1,825.00 | 1,851.25 | 1,786.79 | 1,183,380 |
11 Jan 2024 | 1,944.00 | 1,975.00 | 1,830.00 | 1,844.45 | 1,780.23 | 2,360,167 |
10 Jan 2024 | 1,875.00 | 1,926.50 | 1,850.00 | 1,918.45 | 1,851.65 | 2,436,512 |
09 Jan 2024 | 2,010.00 | 2,015.00 | 1,875.00 | 1,892.25 | 1,826.36 | 1,929,695 |
08 Jan 2024 | 1,894.00 | 2,000.00 | 1,856.00 | 1,997.20 | 1,927.66 | 1,733,177 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |