Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 2,555.00 | 2,594.00 | 2,473.00 | 2,483.00 | 2,483.00 | 199,900 |
28 May 2024 | 2,560.00 | 2,619.00 | 2,555.00 | 2,591.00 | 2,591.00 | 220,600 |
27 May 2024 | 2,542.00 | 2,560.00 | 2,434.00 | 2,555.00 | 2,555.00 | 377,200 |
24 May 2024 | 2,550.00 | 2,623.00 | 2,512.00 | 2,559.00 | 2,559.00 | 234,000 |
23 May 2024 | 2,587.00 | 2,596.00 | 2,550.00 | 2,584.00 | 2,584.00 | 216,300 |
22 May 2024 | 2,685.00 | 2,685.00 | 2,547.00 | 2,560.00 | 2,560.00 | 466,500 |
21 May 2024 | 2,780.00 | 2,795.00 | 2,666.00 | 2,685.00 | 2,685.00 | 360,400 |
20 May 2024 | 2,731.00 | 2,813.00 | 2,724.00 | 2,779.00 | 2,779.00 | 291,900 |
17 May 2024 | 2,695.00 | 2,789.00 | 2,630.00 | 2,774.00 | 2,774.00 | 430,900 |
16 May 2024 | 2,750.00 | 2,807.00 | 2,699.00 | 2,743.00 | 2,743.00 | 508,600 |
15 May 2024 | 2,763.00 | 2,813.00 | 2,688.00 | 2,707.00 | 2,707.00 | 598,300 |
14 May 2024 | 2,649.00 | 2,819.00 | 2,642.00 | 2,713.00 | 2,713.00 | 638,300 |
13 May 2024 | 2,759.00 | 2,805.00 | 2,645.00 | 2,670.00 | 2,670.00 | 777,800 |
10 May 2024 | 2,750.00 | 2,768.00 | 2,606.00 | 2,730.00 | 2,730.00 | 2,622,400 |
09 May 2024 | 2,315.00 | 2,323.00 | 2,236.00 | 2,268.00 | 2,268.00 | 454,800 |
08 May 2024 | 2,318.00 | 2,389.00 | 2,305.00 | 2,320.00 | 2,320.00 | 381,700 |
07 May 2024 | 2,300.00 | 2,350.00 | 2,290.00 | 2,350.00 | 2,350.00 | 297,900 |
02 May 2024 | 2,257.00 | 2,286.00 | 2,217.00 | 2,236.00 | 2,236.00 | 170,600 |
01 May 2024 | 2,210.00 | 2,257.00 | 2,187.00 | 2,238.00 | 2,238.00 | 223,800 |
30 Apr 2024 | 2,300.00 | 2,308.00 | 2,205.00 | 2,220.00 | 2,220.00 | 288,400 |
26 Apr 2024 | 2,260.00 | 2,310.00 | 2,255.00 | 2,273.00 | 2,273.00 | 197,100 |
25 Apr 2024 | 2,314.00 | 2,319.00 | 2,229.00 | 2,229.00 | 2,229.00 | 179,300 |
24 Apr 2024 | 2,342.00 | 2,368.00 | 2,295.00 | 2,323.00 | 2,323.00 | 192,400 |
23 Apr 2024 | 2,334.00 | 2,334.00 | 2,273.00 | 2,284.00 | 2,284.00 | 129,200 |
22 Apr 2024 | 2,245.00 | 2,307.00 | 2,212.00 | 2,307.00 | 2,307.00 | 274,300 |
19 Apr 2024 | 2,372.00 | 2,372.00 | 2,212.00 | 2,250.00 | 2,250.00 | 345,900 |
18 Apr 2024 | 2,328.00 | 2,437.00 | 2,309.00 | 2,395.00 | 2,395.00 | 304,600 |
17 Apr 2024 | 2,337.00 | 2,364.00 | 2,295.00 | 2,295.00 | 2,295.00 | 195,500 |
16 Apr 2024 | 2,350.00 | 2,358.00 | 2,312.00 | 2,332.00 | 2,332.00 | 256,800 |
15 Apr 2024 | 2,407.00 | 2,430.00 | 2,387.00 | 2,408.00 | 2,408.00 | 120,700 |
12 Apr 2024 | 2,423.00 | 2,463.00 | 2,407.00 | 2,437.00 | 2,437.00 | 141,700 |
11 Apr 2024 | 2,397.00 | 2,444.00 | 2,378.00 | 2,438.00 | 2,438.00 | 273,300 |
10 Apr 2024 | 2,569.00 | 2,584.00 | 2,435.00 | 2,447.00 | 2,447.00 | 293,600 |
09 Apr 2024 | 2,500.00 | 2,548.00 | 2,486.00 | 2,533.00 | 2,533.00 | 291,200 |
08 Apr 2024 | 2,581.00 | 2,599.00 | 2,496.00 | 2,500.00 | 2,500.00 | 452,200 |
05 Apr 2024 | 2,594.00 | 2,610.00 | 2,537.00 | 2,598.00 | 2,598.00 | 344,800 |
04 Apr 2024 | 2,640.00 | 2,708.00 | 2,589.00 | 2,677.00 | 2,677.00 | 222,900 |
03 Apr 2024 | 2,620.00 | 2,697.00 | 2,602.00 | 2,610.00 | 2,610.00 | 282,800 |
02 Apr 2024 | 2,730.00 | 2,730.00 | 2,633.00 | 2,650.00 | 2,650.00 | 298,000 |
01 Apr 2024 | 2,819.00 | 2,842.00 | 2,740.00 | 2,741.00 | 2,741.00 | 248,100 |
29 Mar 2024 | 2,827.00 | 2,914.00 | 2,733.00 | 2,757.00 | 2,757.00 | 363,100 |
28 Mar 2024 | 2,750.00 | 2,848.00 | 2,713.00 | 2,729.00 | 2,729.00 | 369,100 |
28 Mar 2024 | 6 Dividend | |||||
27 Mar 2024 | 2,650.00 | 2,778.00 | 2,647.00 | 2,737.00 | 2,731.00 | 343,800 |
26 Mar 2024 | 2,642.00 | 2,672.00 | 2,612.00 | 2,615.00 | 2,609.27 | 182,100 |
25 Mar 2024 | 2,680.00 | 2,733.00 | 2,650.00 | 2,650.00 | 2,644.19 | 207,400 |
22 Mar 2024 | 2,709.00 | 2,734.00 | 2,666.00 | 2,692.00 | 2,686.10 | 258,400 |
21 Mar 2024 | 2,800.00 | 2,830.00 | 2,663.00 | 2,699.00 | 2,693.08 | 465,100 |
19 Mar 2024 | 2,820.00 | 2,880.00 | 2,744.00 | 2,763.00 | 2,756.94 | 260,500 |
18 Mar 2024 | 2,780.00 | 2,862.00 | 2,751.00 | 2,862.00 | 2,855.73 | 193,400 |
15 Mar 2024 | 2,800.00 | 2,830.00 | 2,730.00 | 2,730.00 | 2,724.02 | 262,800 |
14 Mar 2024 | 2,820.00 | 2,865.00 | 2,778.00 | 2,820.00 | 2,813.82 | 183,500 |
13 Mar 2024 | 2,914.00 | 2,934.00 | 2,842.00 | 2,859.00 | 2,852.73 | 181,000 |
12 Mar 2024 | 2,813.00 | 2,937.00 | 2,766.00 | 2,937.00 | 2,930.56 | 240,100 |
11 Mar 2024 | 2,872.00 | 2,880.00 | 2,781.00 | 2,810.00 | 2,803.84 | 368,200 |
08 Mar 2024 | 2,944.00 | 3,030.00 | 2,908.00 | 2,922.00 | 2,915.59 | 402,200 |
07 Mar 2024 | 2,945.00 | 3,045.00 | 2,932.00 | 2,950.00 | 2,943.53 | 497,900 |
06 Mar 2024 | 2,807.00 | 2,942.00 | 2,744.00 | 2,935.00 | 2,928.57 | 366,600 |
05 Mar 2024 | 2,809.00 | 2,828.00 | 2,701.00 | 2,808.00 | 2,801.84 | 376,400 |
04 Mar 2024 | 2,950.00 | 2,970.00 | 2,840.00 | 2,849.00 | 2,842.75 | 307,000 |
01 Mar 2024 | 2,945.00 | 2,987.00 | 2,878.00 | 2,943.00 | 2,936.55 | 350,800 |
29 Feb 2024 | 2,920.00 | 2,998.00 | 2,915.00 | 2,935.00 | 2,928.57 | 382,300 |
28 Feb 2024 | 2,896.00 | 2,998.00 | 2,896.00 | 2,964.00 | 2,957.50 | 813,800 |
27 Feb 2024 | 2,900.00 | 2,905.00 | 2,801.00 | 2,846.00 | 2,839.76 | 326,000 |
26 Feb 2024 | 2,775.00 | 2,869.00 | 2,725.00 | 2,868.00 | 2,861.71 | 442,300 |
22 Feb 2024 | 2,770.00 | 2,775.00 | 2,658.00 | 2,716.00 | 2,710.05 | 466,600 |
21 Feb 2024 | 2,810.00 | 2,820.00 | 2,685.00 | 2,732.00 | 2,726.01 | 537,400 |
20 Feb 2024 | 2,822.00 | 2,910.00 | 2,778.00 | 2,803.00 | 2,796.86 | 697,700 |
19 Feb 2024 | 2,787.00 | 2,848.00 | 2,732.00 | 2,814.00 | 2,807.83 | 690,400 |
16 Feb 2024 | 2,579.00 | 2,817.00 | 2,553.00 | 2,811.00 | 2,804.84 | 1,434,300 |
15 Feb 2024 | 2,430.00 | 2,569.00 | 2,430.00 | 2,551.00 | 2,545.41 | 969,600 |
14 Feb 2024 | 2,367.00 | 2,485.00 | 2,362.00 | 2,417.00 | 2,411.70 | 624,300 |
13 Feb 2024 | 2,447.00 | 2,532.00 | 2,330.00 | 2,417.00 | 2,411.70 | 1,499,200 |
09 Feb 2024 | 2,370.00 | 2,429.00 | 2,359.00 | 2,377.00 | 2,371.79 | 411,000 |
08 Feb 2024 | 2,441.00 | 2,449.00 | 2,372.00 | 2,396.00 | 2,390.75 | 399,000 |
07 Feb 2024 | 2,436.00 | 2,451.00 | 2,392.00 | 2,433.00 | 2,427.67 | 299,500 |
06 Feb 2024 | 2,457.00 | 2,474.00 | 2,408.00 | 2,461.00 | 2,455.60 | 341,100 |
05 Feb 2024 | 2,364.00 | 2,470.00 | 2,330.00 | 2,470.00 | 2,464.59 | 551,400 |
02 Feb 2024 | 2,300.00 | 2,383.00 | 2,294.00 | 2,338.00 | 2,332.87 | 382,100 |
01 Feb 2024 | 2,288.00 | 2,335.00 | 2,283.00 | 2,300.00 | 2,294.96 | 294,400 |
31 Jan 2024 | 2,348.00 | 2,348.00 | 2,280.00 | 2,318.00 | 2,312.92 | 429,300 |
30 Jan 2024 | 2,370.00 | 2,374.00 | 2,302.00 | 2,352.00 | 2,346.84 | 292,300 |
29 Jan 2024 | 2,370.00 | 2,370.00 | 2,292.00 | 2,320.00 | 2,314.91 | 322,000 |
26 Jan 2024 | 2,352.00 | 2,363.00 | 2,290.00 | 2,333.00 | 2,327.89 | 293,600 |
25 Jan 2024 | 2,371.00 | 2,373.00 | 2,292.00 | 2,343.00 | 2,337.86 | 332,400 |
24 Jan 2024 | 2,399.00 | 2,463.00 | 2,374.00 | 2,381.00 | 2,375.78 | 311,600 |
23 Jan 2024 | 2,429.00 | 2,497.00 | 2,401.00 | 2,437.00 | 2,431.66 | 677,600 |
22 Jan 2024 | 2,305.00 | 2,402.00 | 2,298.00 | 2,390.00 | 2,384.76 | 501,000 |
19 Jan 2024 | 2,255.00 | 2,354.00 | 2,213.00 | 2,302.00 | 2,296.95 | 481,300 |
18 Jan 2024 | 2,225.00 | 2,249.00 | 2,205.00 | 2,221.00 | 2,216.13 | 343,700 |
17 Jan 2024 | 2,337.00 | 2,338.00 | 2,234.00 | 2,251.00 | 2,246.07 | 657,700 |
16 Jan 2024 | 2,465.00 | 2,470.00 | 2,353.00 | 2,361.00 | 2,355.82 | 369,300 |
15 Jan 2024 | 2,465.00 | 2,470.00 | 2,421.00 | 2,423.00 | 2,417.69 | 61,000 |
12 Jan 2024 | 2,507.00 | 2,509.00 | 2,404.00 | 2,450.00 | 2,444.63 | 606,900 |
11 Jan 2024 | 2,514.00 | 2,556.00 | 2,466.00 | 2,537.00 | 2,531.44 | 501,200 |
10 Jan 2024 | 2,528.00 | 2,534.00 | 2,468.00 | 2,486.00 | 2,480.55 | 366,000 |
09 Jan 2024 | 2,472.00 | 2,522.00 | 2,384.00 | 2,515.00 | 2,509.49 | 707,200 |
05 Jan 2024 | 2,506.00 | 2,519.00 | 2,412.00 | 2,447.00 | 2,441.64 | 858,100 |
04 Jan 2024 | 2,446.00 | 2,561.00 | 2,400.00 | 2,546.00 | 2,540.42 | 601,500 |
29 Dec 2023 | 2,559.00 | 2,562.00 | 2,464.00 | 2,496.00 | 2,490.53 | 638,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |