Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 2,065.00 | 2,075.00 | 2,045.00 | 2,051.00 | 2,051.00 | 8,200 |
03 Oct 2024 | 2,060.00 | 2,078.00 | 2,055.00 | 2,062.00 | 2,062.00 | 13,600 |
02 Oct 2024 | 2,046.00 | 2,075.00 | 2,031.00 | 2,034.00 | 2,034.00 | 12,600 |
01 Oct 2024 | 2,047.00 | 2,064.00 | 2,033.00 | 2,064.00 | 2,064.00 | 8,900 |
30 Sept 2024 | 2,027.00 | 2,077.00 | 2,013.00 | 2,019.00 | 2,019.00 | 14,200 |
27 Sept 2024 | 2,088.00 | 2,101.00 | 2,068.00 | 2,077.00 | 2,077.00 | 14,800 |
27 Sept 2024 | 35 Dividend | |||||
26 Sept 2024 | 2,072.00 | 2,094.00 | 2,048.00 | 2,094.00 | 2,059.00 | 26,100 |
25 Sept 2024 | 2,023.00 | 2,058.00 | 2,023.00 | 2,053.00 | 2,018.69 | 17,800 |
24 Sept 2024 | 2,039.00 | 2,041.00 | 2,011.00 | 2,023.00 | 1,989.19 | 9,200 |
20 Sept 2024 | 2,030.00 | 2,042.00 | 2,014.00 | 2,029.00 | 1,995.09 | 16,500 |
19 Sept 2024 | 2,000.00 | 2,036.00 | 1,984.00 | 2,025.00 | 1,991.15 | 19,900 |
18 Sept 2024 | 1,999.00 | 1,999.00 | 1,971.00 | 1,988.00 | 1,954.77 | 10,700 |
17 Sept 2024 | 2,044.00 | 2,044.00 | 1,965.00 | 1,974.00 | 1,941.01 | 15,200 |
13 Sept 2024 | 2,005.00 | 2,010.00 | 1,971.00 | 1,971.00 | 1,938.06 | 18,700 |
12 Sept 2024 | 1,996.00 | 2,030.00 | 1,996.00 | 2,004.00 | 1,970.50 | 15,200 |
11 Sept 2024 | 2,000.00 | 2,025.00 | 1,973.00 | 1,975.00 | 1,941.99 | 20,600 |
10 Sept 2024 | 2,010.00 | 2,033.00 | 2,000.00 | 2,000.00 | 1,966.57 | 6,000 |
09 Sept 2024 | 2,010.00 | 2,023.00 | 1,993.00 | 2,004.00 | 1,970.50 | 12,200 |
06 Sept 2024 | 2,006.00 | 2,030.00 | 2,000.00 | 2,014.00 | 1,980.34 | 7,600 |
05 Sept 2024 | 2,003.00 | 2,045.00 | 1,988.00 | 2,008.00 | 1,974.44 | 9,600 |
04 Sept 2024 | 2,028.00 | 2,049.00 | 1,995.00 | 2,010.00 | 1,976.40 | 12,000 |
03 Sept 2024 | 2,027.00 | 2,062.00 | 2,026.00 | 2,062.00 | 2,027.53 | 6,500 |
02 Sept 2024 | 2,030.00 | 2,048.00 | 2,005.00 | 2,005.00 | 1,971.49 | 5,400 |
30 Aug 2024 | 2,017.00 | 2,030.00 | 2,009.00 | 2,030.00 | 1,996.07 | 2,600 |
29 Aug 2024 | 2,013.00 | 2,033.00 | 2,004.00 | 2,033.00 | 1,999.02 | 8,900 |
28 Aug 2024 | 2,016.00 | 2,024.00 | 1,997.00 | 2,016.00 | 1,982.30 | 6,600 |
27 Aug 2024 | 2,029.00 | 2,040.00 | 2,002.00 | 2,030.00 | 1,996.07 | 10,600 |
26 Aug 2024 | 1,999.00 | 2,035.00 | 1,999.00 | 2,029.00 | 1,995.09 | 9,000 |
23 Aug 2024 | 1,975.00 | 2,000.00 | 1,967.00 | 1,990.00 | 1,956.74 | 9,000 |
22 Aug 2024 | 1,998.00 | 2,000.00 | 1,972.00 | 1,987.00 | 1,953.79 | 4,700 |
21 Aug 2024 | 1,987.00 | 2,000.00 | 1,975.00 | 1,982.00 | 1,948.87 | 4,900 |
20 Aug 2024 | 2,006.00 | 2,009.00 | 1,971.00 | 1,994.00 | 1,960.67 | 14,800 |
19 Aug 2024 | 2,013.00 | 2,037.00 | 1,998.00 | 2,006.00 | 1,972.47 | 21,200 |
16 Aug 2024 | 2,008.00 | 2,011.00 | 1,991.00 | 2,001.00 | 1,967.55 | 12,900 |
15 Aug 2024 | 2,006.00 | 2,019.00 | 1,968.00 | 1,993.00 | 1,959.69 | 22,200 |
14 Aug 2024 | 1,947.00 | 2,003.00 | 1,919.00 | 1,993.00 | 1,959.69 | 23,500 |
13 Aug 2024 | 1,910.00 | 1,994.00 | 1,910.00 | 1,956.00 | 1,923.31 | 15,400 |
09 Aug 2024 | 1,939.00 | 1,939.00 | 1,869.00 | 1,901.00 | 1,869.23 | 18,100 |
08 Aug 2024 | 1,873.00 | 1,932.00 | 1,853.00 | 1,907.00 | 1,875.13 | 14,000 |
07 Aug 2024 | 1,889.00 | 1,969.00 | 1,857.00 | 1,906.00 | 1,874.14 | 20,600 |
06 Aug 2024 | 1,830.00 | 1,925.00 | 1,783.00 | 1,889.00 | 1,857.43 | 20,600 |
05 Aug 2024 | 1,873.00 | 1,873.00 | 1,701.00 | 1,750.00 | 1,720.75 | 46,800 |
02 Aug 2024 | 1,999.00 | 1,999.00 | 1,913.00 | 1,913.00 | 1,881.03 | 29,500 |
01 Aug 2024 | 2,093.00 | 2,131.00 | 2,015.00 | 2,033.00 | 1,999.02 | 52,800 |
31 Jul 2024 | 2,132.00 | 2,347.00 | 2,126.00 | 2,293.00 | 2,254.67 | 46,700 |
30 Jul 2024 | 2,146.00 | 2,167.00 | 2,127.00 | 2,157.00 | 2,120.95 | 20,200 |
29 Jul 2024 | 2,151.00 | 2,195.00 | 2,126.00 | 2,156.00 | 2,119.96 | 14,900 |
26 Jul 2024 | 2,145.00 | 2,163.00 | 2,125.00 | 2,125.00 | 2,089.48 | 17,300 |
25 Jul 2024 | 2,166.00 | 2,196.00 | 2,150.00 | 2,150.00 | 2,114.06 | 21,300 |
24 Jul 2024 | 2,260.00 | 2,260.00 | 2,189.00 | 2,196.00 | 2,159.30 | 21,000 |
23 Jul 2024 | 2,270.00 | 2,302.00 | 2,245.00 | 2,269.00 | 2,231.07 | 13,200 |
22 Jul 2024 | 2,278.00 | 2,295.00 | 2,242.00 | 2,275.00 | 2,236.97 | 28,900 |
19 Jul 2024 | 2,245.00 | 2,298.00 | 2,241.00 | 2,278.00 | 2,239.92 | 14,500 |
18 Jul 2024 | 2,250.00 | 2,273.00 | 2,242.00 | 2,242.00 | 2,204.53 | 14,500 |
17 Jul 2024 | 2,266.00 | 2,275.00 | 2,254.00 | 2,262.00 | 2,224.19 | 10,900 |
16 Jul 2024 | 2,267.00 | 2,294.00 | 2,255.00 | 2,255.00 | 2,217.31 | 10,600 |
12 Jul 2024 | 2,293.00 | 2,323.00 | 2,249.00 | 2,267.00 | 2,229.11 | 12,400 |
11 Jul 2024 | 2,249.00 | 2,320.00 | 2,224.00 | 2,304.00 | 2,265.49 | 29,300 |
10 Jul 2024 | 2,211.00 | 2,218.00 | 2,195.00 | 2,218.00 | 2,180.93 | 20,000 |
09 Jul 2024 | 2,210.00 | 2,220.00 | 2,176.00 | 2,198.00 | 2,161.26 | 17,700 |
08 Jul 2024 | 2,240.00 | 2,240.00 | 2,205.00 | 2,208.00 | 2,171.09 | 12,500 |
05 Jul 2024 | 2,260.00 | 2,260.00 | 2,202.00 | 2,218.00 | 2,180.93 | 12,300 |
04 Jul 2024 | 2,245.00 | 2,263.00 | 2,229.00 | 2,263.00 | 2,225.18 | 9,300 |
03 Jul 2024 | 2,277.00 | 2,277.00 | 2,238.00 | 2,245.00 | 2,207.48 | 13,600 |
02 Jul 2024 | 2,304.00 | 2,304.00 | 2,253.00 | 2,277.00 | 2,238.94 | 13,800 |
01 Jul 2024 | 2,320.00 | 2,320.00 | 2,281.00 | 2,300.00 | 2,261.56 | 9,400 |
28 Jun 2024 | 2,323.00 | 2,323.00 | 2,270.00 | 2,289.00 | 2,250.74 | 10,800 |
27 Jun 2024 | 2,345.00 | 2,362.00 | 2,293.00 | 2,322.00 | 2,283.19 | 25,500 |
26 Jun 2024 | 2,337.00 | 2,353.00 | 2,316.00 | 2,338.00 | 2,298.92 | 18,300 |
25 Jun 2024 | 2,290.00 | 2,360.00 | 2,279.00 | 2,320.00 | 2,281.22 | 45,100 |
24 Jun 2024 | 2,285.00 | 2,290.00 | 2,241.00 | 2,263.00 | 2,225.18 | 14,600 |
21 Jun 2024 | 2,251.00 | 2,300.00 | 2,251.00 | 2,273.00 | 2,235.01 | 10,700 |
20 Jun 2024 | 2,287.00 | 2,310.00 | 2,236.00 | 2,258.00 | 2,220.26 | 16,000 |
19 Jun 2024 | 2,316.00 | 2,321.00 | 2,264.00 | 2,287.00 | 2,248.77 | 8,700 |
18 Jun 2024 | 2,249.00 | 2,320.00 | 2,249.00 | 2,317.00 | 2,278.27 | 23,100 |
17 Jun 2024 | 2,201.00 | 2,256.00 | 2,162.00 | 2,249.00 | 2,211.41 | 39,100 |
14 Jun 2024 | 2,153.00 | 2,180.00 | 2,143.00 | 2,177.00 | 2,140.61 | 18,600 |
13 Jun 2024 | 2,170.00 | 2,170.00 | 2,100.00 | 2,103.00 | 2,067.85 | 16,000 |
12 Jun 2024 | 2,168.00 | 2,183.00 | 2,149.00 | 2,180.00 | 2,143.56 | 10,200 |
11 Jun 2024 | 2,135.00 | 2,189.00 | 2,135.00 | 2,148.00 | 2,112.10 | 18,200 |
10 Jun 2024 | 2,111.00 | 2,135.00 | 2,111.00 | 2,135.00 | 2,099.31 | 8,100 |
07 Jun 2024 | 2,071.00 | 2,108.00 | 2,061.00 | 2,107.00 | 2,071.78 | 9,600 |
06 Jun 2024 | 2,125.00 | 2,125.00 | 2,072.00 | 2,074.00 | 2,039.33 | 10,100 |
05 Jun 2024 | 2,157.00 | 2,157.00 | 2,102.00 | 2,102.00 | 2,066.87 | 11,100 |
04 Jun 2024 | 2,168.00 | 2,183.00 | 2,152.00 | 2,154.00 | 2,118.00 | 13,900 |
03 Jun 2024 | 2,155.00 | 2,168.00 | 2,141.00 | 2,152.00 | 2,116.03 | 12,100 |
31 May 2024 | 2,141.00 | 2,159.00 | 2,134.00 | 2,155.00 | 2,118.98 | 9,700 |
30 May 2024 | 2,126.00 | 2,141.00 | 2,104.00 | 2,141.00 | 2,105.21 | 9,200 |
29 May 2024 | 2,150.00 | 2,150.00 | 2,111.00 | 2,111.00 | 2,075.72 | 11,600 |
28 May 2024 | 2,169.00 | 2,169.00 | 2,127.00 | 2,140.00 | 2,104.23 | 8,800 |
27 May 2024 | 2,109.00 | 2,160.00 | 2,109.00 | 2,148.00 | 2,112.10 | 10,500 |
24 May 2024 | 2,056.00 | 2,123.00 | 2,056.00 | 2,107.00 | 2,071.78 | 13,600 |
23 May 2024 | 2,075.00 | 2,101.00 | 2,051.00 | 2,080.00 | 2,045.23 | 13,800 |
22 May 2024 | 2,080.00 | 2,081.00 | 2,051.00 | 2,073.00 | 2,038.35 | 10,400 |
21 May 2024 | 2,117.00 | 2,121.00 | 2,080.00 | 2,080.00 | 2,045.23 | 5,800 |
20 May 2024 | 2,071.00 | 2,118.00 | 2,057.00 | 2,108.00 | 2,072.77 | 11,900 |
17 May 2024 | 2,017.00 | 2,072.00 | 2,001.00 | 2,071.00 | 2,036.38 | 19,100 |
16 May 2024 | 2,082.00 | 2,089.00 | 2,002.00 | 2,002.00 | 1,968.54 | 32,500 |
15 May 2024 | 2,092.00 | 2,115.00 | 2,073.00 | 2,073.00 | 2,038.35 | 21,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |