Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,588.00 | 2,590.00 | 2,588.00 | 2,589.00 | 2,589.00 | 359,900 |
01 May 2024 | 2,590.00 | 2,590.00 | 2,573.50 | 2,584.50 | 2,584.50 | 367,700 |
30 Apr 2024 | 2,591.00 | 2,593.00 | 2,590.00 | 2,590.00 | 2,590.00 | 270,200 |
26 Apr 2024 | 2,590.00 | 2,592.50 | 2,590.00 | 2,590.50 | 2,590.50 | 98,100 |
25 Apr 2024 | 2,590.00 | 2,591.50 | 2,590.00 | 2,590.00 | 2,590.00 | 94,500 |
24 Apr 2024 | 2,590.00 | 2,591.00 | 2,590.00 | 2,590.00 | 2,590.00 | 128,200 |
23 Apr 2024 | 2,590.50 | 2,590.50 | 2,590.00 | 2,590.00 | 2,590.00 | 88,000 |
22 Apr 2024 | 2,590.50 | 2,592.00 | 2,590.00 | 2,590.00 | 2,590.00 | 128,600 |
19 Apr 2024 | 2,590.50 | 2,591.50 | 2,590.00 | 2,590.00 | 2,590.00 | 150,000 |
18 Apr 2024 | 2,590.00 | 2,590.50 | 2,589.50 | 2,590.00 | 2,590.00 | 130,700 |
17 Apr 2024 | 2,590.50 | 2,591.00 | 2,589.50 | 2,589.50 | 2,589.50 | 133,700 |
16 Apr 2024 | 2,589.50 | 2,590.50 | 2,588.50 | 2,590.00 | 2,590.00 | 190,900 |
15 Apr 2024 | 2,590.00 | 2,592.00 | 2,588.50 | 2,588.50 | 2,588.50 | 143,500 |
12 Apr 2024 | 2,590.00 | 2,592.00 | 2,589.00 | 2,589.50 | 2,589.50 | 92,300 |
11 Apr 2024 | 2,588.50 | 2,591.00 | 2,588.50 | 2,588.50 | 2,588.50 | 107,300 |
10 Apr 2024 | 2,590.00 | 2,591.00 | 2,587.50 | 2,590.00 | 2,590.00 | 105,700 |
09 Apr 2024 | 2,588.00 | 2,591.00 | 2,588.00 | 2,588.50 | 2,588.50 | 50,500 |
08 Apr 2024 | 2,587.00 | 2,591.00 | 2,586.50 | 2,589.50 | 2,589.50 | 80,600 |
05 Apr 2024 | 2,586.50 | 2,589.50 | 2,586.50 | 2,587.00 | 2,587.00 | 147,100 |
04 Apr 2024 | 2,586.00 | 2,587.50 | 2,586.00 | 2,586.50 | 2,586.50 | 89,600 |
03 Apr 2024 | 2,586.50 | 2,590.50 | 2,585.50 | 2,585.50 | 2,585.50 | 306,500 |
02 Apr 2024 | 2,586.00 | 2,587.50 | 2,585.50 | 2,586.50 | 2,586.50 | 238,300 |
01 Apr 2024 | 2,587.00 | 2,588.50 | 2,585.00 | 2,585.00 | 2,585.00 | 265,300 |
29 Mar 2024 | 2,586.00 | 2,589.00 | 2,585.50 | 2,587.50 | 2,587.50 | 237,000 |
28 Mar 2024 | 2,586.50 | 2,592.00 | 2,585.50 | 2,586.00 | 2,586.00 | 3,184,100 |
28 Mar 2024 | 30 Dividend | |||||
27 Mar 2024 | 2,587.50 | 2,596.00 | 2,585.00 | 2,591.00 | 2,561.00 | 175,800 |
26 Mar 2024 | 2,585.50 | 2,588.00 | 2,585.00 | 2,585.00 | 2,555.07 | 169,500 |
25 Mar 2024 | 2,585.50 | 2,589.50 | 2,584.00 | 2,585.00 | 2,555.07 | 171,900 |
22 Mar 2024 | 2,585.50 | 2,587.50 | 2,584.50 | 2,585.00 | 2,555.07 | 166,600 |
21 Mar 2024 | 2,586.50 | 2,591.00 | 2,584.50 | 2,585.50 | 2,555.56 | 167,100 |
19 Mar 2024 | 2,586.00 | 2,588.00 | 2,580.00 | 2,585.00 | 2,555.07 | 458,100 |
18 Mar 2024 | 2,595.00 | 2,595.00 | 2,584.00 | 2,587.00 | 2,557.05 | 155,500 |
15 Mar 2024 | 2,587.00 | 2,595.00 | 2,584.50 | 2,595.00 | 2,564.95 | 351,200 |
14 Mar 2024 | 2,586.00 | 2,601.00 | 2,585.00 | 2,589.00 | 2,559.02 | 161,700 |
13 Mar 2024 | 2,586.00 | 2,597.50 | 2,582.50 | 2,585.50 | 2,555.56 | 190,300 |
12 Mar 2024 | 2,583.50 | 2,585.00 | 2,581.00 | 2,584.50 | 2,554.58 | 157,600 |
11 Mar 2024 | 2,584.00 | 2,588.50 | 2,580.50 | 2,584.50 | 2,554.58 | 206,800 |
08 Mar 2024 | 2,585.50 | 2,588.50 | 2,583.50 | 2,587.00 | 2,557.05 | 602,000 |
07 Mar 2024 | 2,587.00 | 2,588.50 | 2,586.00 | 2,587.00 | 2,557.05 | 529,400 |
06 Mar 2024 | 2,584.00 | 2,591.00 | 2,584.00 | 2,586.50 | 2,556.55 | 235,800 |
05 Mar 2024 | 2,579.00 | 2,586.00 | 2,578.50 | 2,580.00 | 2,550.13 | 106,600 |
04 Mar 2024 | 2,588.00 | 2,589.00 | 2,572.00 | 2,579.50 | 2,549.63 | 414,200 |
01 Mar 2024 | 2,587.00 | 2,592.00 | 2,585.00 | 2,587.00 | 2,557.05 | 316,800 |
29 Feb 2024 | 2,590.00 | 2,594.00 | 2,585.50 | 2,592.50 | 2,562.48 | 349,700 |
28 Feb 2024 | 2,596.00 | 2,596.50 | 2,581.50 | 2,592.50 | 2,562.48 | 887,900 |
27 Feb 2024 | 2,595.50 | 2,597.00 | 2,595.50 | 2,596.00 | 2,565.94 | 234,900 |
26 Feb 2024 | 2,596.00 | 2,596.50 | 2,595.50 | 2,595.50 | 2,565.45 | 456,800 |
22 Feb 2024 | 2,596.00 | 2,596.50 | 2,595.50 | 2,595.50 | 2,565.45 | 355,900 |
21 Feb 2024 | 2,596.00 | 2,596.50 | 2,595.50 | 2,595.50 | 2,565.45 | 295,200 |
20 Feb 2024 | 2,595.50 | 2,597.00 | 2,595.00 | 2,595.50 | 2,565.45 | 576,300 |
19 Feb 2024 | 2,595.00 | 2,598.00 | 2,595.00 | 2,595.00 | 2,564.95 | 481,200 |
16 Feb 2024 | 2,595.50 | 2,596.50 | 2,594.50 | 2,595.00 | 2,564.95 | 498,000 |
15 Feb 2024 | 2,595.50 | 2,598.00 | 2,595.00 | 2,595.00 | 2,564.95 | 386,600 |
14 Feb 2024 | 2,595.00 | 2,597.50 | 2,595.00 | 2,595.50 | 2,565.45 | 664,900 |
13 Feb 2024 | 2,596.00 | 2,597.00 | 2,594.50 | 2,595.00 | 2,564.95 | 857,100 |
09 Feb 2024 | 2,597.00 | 2,598.50 | 2,595.50 | 2,598.00 | 2,567.92 | 336,400 |
08 Feb 2024 | 2,598.50 | 2,599.50 | 2,596.00 | 2,599.00 | 2,568.91 | 371,200 |
07 Feb 2024 | 2,595.00 | 2,599.50 | 2,594.00 | 2,599.00 | 2,568.91 | 660,600 |
06 Feb 2024 | 2,600.00 | 2,602.00 | 2,595.00 | 2,595.00 | 2,564.95 | 410,000 |
05 Feb 2024 | 2,602.00 | 2,611.00 | 2,598.50 | 2,602.00 | 2,571.87 | 443,400 |
02 Feb 2024 | 2,603.00 | 2,610.00 | 2,601.00 | 2,601.50 | 2,571.38 | 442,300 |
01 Feb 2024 | 2,602.00 | 2,610.00 | 2,596.50 | 2,607.50 | 2,577.31 | 575,500 |
31 Jan 2024 | 2,599.00 | 2,613.00 | 2,596.00 | 2,610.00 | 2,579.78 | 443,700 |
30 Jan 2024 | 2,615.50 | 2,626.50 | 2,600.00 | 2,600.00 | 2,569.90 | 449,400 |
29 Jan 2024 | 2,604.50 | 2,636.00 | 2,604.50 | 2,632.50 | 2,602.02 | 300,700 |
26 Jan 2024 | 2,620.00 | 2,624.50 | 2,601.00 | 2,604.00 | 2,573.85 | 279,900 |
25 Jan 2024 | 2,627.00 | 2,633.00 | 2,620.00 | 2,620.00 | 2,589.66 | 143,900 |
24 Jan 2024 | 2,630.00 | 2,633.50 | 2,626.00 | 2,627.50 | 2,597.08 | 151,200 |
23 Jan 2024 | 2,630.00 | 2,637.50 | 2,629.00 | 2,632.50 | 2,602.02 | 225,200 |
22 Jan 2024 | 2,627.00 | 2,636.00 | 2,608.50 | 2,630.00 | 2,599.55 | 280,800 |
19 Jan 2024 | 2,634.00 | 2,638.00 | 2,630.00 | 2,635.00 | 2,604.49 | 175,500 |
18 Jan 2024 | 2,625.50 | 2,637.00 | 2,624.50 | 2,635.00 | 2,604.49 | 196,200 |
17 Jan 2024 | 2,632.00 | 2,638.00 | 2,623.00 | 2,625.00 | 2,594.61 | 373,100 |
16 Jan 2024 | 2,635.00 | 2,643.00 | 2,626.50 | 2,632.50 | 2,602.02 | 338,100 |
15 Jan 2024 | 2,627.50 | 2,635.00 | 2,627.50 | 2,632.50 | 2,602.02 | 43,400 |
12 Jan 2024 | 2,635.00 | 2,639.50 | 2,626.50 | 2,635.00 | 2,604.49 | 253,500 |
11 Jan 2024 | 2,637.00 | 2,643.00 | 2,625.50 | 2,632.50 | 2,602.02 | 443,500 |
10 Jan 2024 | 2,621.00 | 2,636.00 | 2,609.50 | 2,635.00 | 2,604.49 | 412,300 |
09 Jan 2024 | 2,621.00 | 2,639.50 | 2,617.50 | 2,630.00 | 2,599.55 | 272,100 |
05 Jan 2024 | 2,622.00 | 2,637.50 | 2,612.50 | 2,635.00 | 2,604.49 | 379,000 |
04 Jan 2024 | 2,599.00 | 2,633.00 | 2,592.00 | 2,633.00 | 2,602.51 | 720,800 |
29 Dec 2023 | 2,606.00 | 2,608.00 | 2,599.00 | 2,607.00 | 2,576.81 | 214,800 |
28 Dec 2023 | 2,614.50 | 2,616.00 | 2,596.50 | 2,607.00 | 2,576.81 | 266,100 |
27 Dec 2023 | 2,615.50 | 2,627.00 | 2,615.00 | 2,621.00 | 2,590.65 | 250,900 |
26 Dec 2023 | 2,610.00 | 2,620.00 | 2,610.00 | 2,620.00 | 2,589.66 | 231,900 |
25 Dec 2023 | 2,618.00 | 2,626.00 | 2,611.00 | 2,617.50 | 2,587.19 | 202,700 |
22 Dec 2023 | 2,630.00 | 2,636.00 | 2,624.50 | 2,624.50 | 2,594.11 | 209,300 |
21 Dec 2023 | 2,618.00 | 2,633.00 | 2,607.00 | 2,630.00 | 2,599.55 | 291,700 |
20 Dec 2023 | 2,620.00 | 2,638.00 | 2,619.50 | 2,630.00 | 2,599.55 | 238,600 |
19 Dec 2023 | 2,620.00 | 2,637.00 | 2,612.00 | 2,630.00 | 2,599.55 | 210,600 |
18 Dec 2023 | 2,615.00 | 2,636.00 | 2,587.50 | 2,635.00 | 2,604.49 | 559,300 |
15 Dec 2023 | 2,630.00 | 2,637.50 | 2,608.00 | 2,608.50 | 2,578.30 | 777,600 |
14 Dec 2023 | 2,630.00 | 2,636.00 | 2,626.50 | 2,634.50 | 2,604.00 | 305,400 |
13 Dec 2023 | 2,630.00 | 2,636.00 | 2,621.50 | 2,635.00 | 2,604.49 | 324,800 |
12 Dec 2023 | 2,633.00 | 2,636.50 | 2,628.50 | 2,630.50 | 2,600.04 | 422,700 |
11 Dec 2023 | 2,624.00 | 2,637.00 | 2,624.00 | 2,632.50 | 2,602.02 | 416,900 |
08 Dec 2023 | 2,626.00 | 2,632.00 | 2,621.50 | 2,630.00 | 2,599.55 | 360,800 |
07 Dec 2023 | 2,614.00 | 2,629.00 | 2,611.50 | 2,629.00 | 2,598.56 | 334,300 |
06 Dec 2023 | 2,610.00 | 2,627.50 | 2,599.50 | 2,625.00 | 2,594.61 | 753,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |