Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,720.0000 | 2,770.0000 | 2,680.0000 | 2,730.0000 | 2,730.0000 | 49,490,600 |
30 Apr 2024 | 2,680.0000 | 2,740.0000 | 2,650.0000 | 2,710.0000 | 2,710.0000 | 24,498,900 |
29 Apr 2024 | 2,630.0000 | 2,680.0000 | 2,550.0000 | 2,670.0000 | 2,670.0000 | 27,687,400 |
26 Apr 2024 | 2,620.0000 | 2,670.0000 | 2,600.0000 | 2,600.0000 | 2,600.0000 | 28,055,500 |
25 Apr 2024 | 2,670.0000 | 2,690.0000 | 2,610.0000 | 2,620.0000 | 2,620.0000 | 32,557,400 |
24 Apr 2024 | 2,750.0000 | 2,770.0000 | 2,660.0000 | 2,680.0000 | 2,680.0000 | 39,036,900 |
23 Apr 2024 | 2,750.0000 | 2,800.0000 | 2,740.0000 | 2,750.0000 | 2,750.0000 | 19,332,900 |
22 Apr 2024 | 2,770.0000 | 2,800.0000 | 2,750.0000 | 2,750.0000 | 2,750.0000 | 30,188,300 |
19 Apr 2024 | 2,740.0000 | 2,790.0000 | 2,710.0000 | 2,760.0000 | 2,760.0000 | 48,533,700 |
18 Apr 2024 | 2,770.0000 | 2,770.0000 | 2,710.0000 | 2,730.0000 | 2,730.0000 | 34,871,800 |
17 Apr 2024 | 2,810.0000 | 2,830.0000 | 2,750.0000 | 2,750.0000 | 2,750.0000 | 40,039,100 |
16 Apr 2024 | 2,740.0000 | 2,840.0000 | 2,730.0000 | 2,810.0000 | 2,810.0000 | 136,392,000 |
05 Apr 2024 | 2,690.0000 | 2,720.0000 | 2,670.0000 | 2,700.0000 | 2,700.0000 | 15,325,400 |
04 Apr 2024 | 2,670.0000 | 2,720.0000 | 2,650.0000 | 2,690.0000 | 2,690.0000 | 23,186,300 |
03 Apr 2024 | 2,690.0000 | 2,720.0000 | 2,660.0000 | 2,680.0000 | 2,680.0000 | 34,356,700 |
02 Apr 2024 | 2,640.0000 | 2,690.0000 | 2,620.0000 | 2,690.0000 | 2,690.0000 | 27,768,300 |
01 Apr 2024 | 2,700.0000 | 2,700.0000 | 2,610.0000 | 2,640.0000 | 2,640.0000 | 31,687,700 |
28 Mar 2024 | 2,740.0000 | 2,760.0000 | 2,660.0000 | 2,700.0000 | 2,700.0000 | 56,468,900 |
27 Mar 2024 | 2,740.0000 | 2,760.0000 | 2,710.0000 | 2,720.0000 | 2,720.0000 | 31,905,100 |
26 Mar 2024 | 2,750.0000 | 2,750.0000 | 2,670.0000 | 2,740.0000 | 2,740.0000 | 49,687,500 |
25 Mar 2024 | 2,670.0000 | 2,670.0000 | 2,650.0000 | 2,670.0000 | 2,670.0000 | 34,644,500 |
22 Mar 2024 | 2,650.0000 | 2,680.0000 | 2,650.0000 | 2,650.0000 | 2,650.0000 | 17,572,900 |
21 Mar 2024 | 2,650.0000 | 2,700.0000 | 2,630.0000 | 2,650.0000 | 2,650.0000 | 37,138,200 |
20 Mar 2024 | 2,630.0000 | 2,660.0000 | 2,610.0000 | 2,650.0000 | 2,650.0000 | 22,774,100 |
19 Mar 2024 | 2,630.0000 | 2,660.0000 | 2,620.0000 | 2,630.0000 | 2,630.0000 | 22,185,600 |
18 Mar 2024 | 2,650.0000 | 2,670.0000 | 2,630.0000 | 2,630.0000 | 2,630.0000 | 25,311,200 |
15 Mar 2024 | 2,670.0000 | 2,670.0000 | 2,610.0000 | 2,660.0000 | 2,660.0000 | 168,791,600 |
14 Mar 2024 | 2,600.0000 | 2,670.0000 | 2,600.0000 | 2,670.0000 | 2,670.0000 | 42,981,600 |
13 Mar 2024 | 2,670.0000 | 2,670.0000 | 2,590.0000 | 2,600.0000 | 2,600.0000 | 51,867,100 |
08 Mar 2024 | 2,700.0000 | 2,720.0000 | 2,660.0000 | 2,670.0000 | 2,670.0000 | 33,227,300 |
07 Mar 2024 | 2,670.0000 | 2,730.0000 | 2,640.0000 | 2,700.0000 | 2,700.0000 | 77,030,200 |
06 Mar 2024 | 2,630.0000 | 2,700.0000 | 2,590.0000 | 2,670.0000 | 2,670.0000 | 91,548,800 |
05 Mar 2024 | 2,550.0000 | 2,630.0000 | 2,550.0000 | 2,630.0000 | 2,630.0000 | 84,971,100 |
04 Mar 2024 | 2,520.0000 | 2,550.0000 | 2,500.0000 | 2,540.0000 | 2,540.0000 | 72,476,200 |
01 Mar 2024 | 2,450.0000 | 2,490.0000 | 2,430.0000 | 2,490.0000 | 2,490.0000 | 60,143,900 |
29 Feb 2024 | 2,410.0000 | 2,420.0000 | 2,390.0000 | 2,420.0000 | 2,420.0000 | 38,652,900 |
28 Feb 2024 | 2,390.0000 | 2,410.0000 | 2,380.0000 | 2,400.0000 | 2,400.0000 | 23,551,500 |
27 Feb 2024 | 2,400.0000 | 2,410.0000 | 2,360.0000 | 2,380.0000 | 2,380.0000 | 36,577,400 |
26 Feb 2024 | 2,420.0000 | 2,420.0000 | 2,360.0000 | 2,370.0000 | 2,370.0000 | 48,399,600 |
23 Feb 2024 | 2,440.0000 | 2,450.0000 | 2,410.0000 | 2,420.0000 | 2,420.0000 | 15,467,200 |
22 Feb 2024 | 2,420.0000 | 2,440.0000 | 2,390.0000 | 2,440.0000 | 2,440.0000 | 28,109,200 |
21 Feb 2024 | 2,430.0000 | 2,440.0000 | 2,400.0000 | 2,420.0000 | 2,420.0000 | 28,164,400 |
20 Feb 2024 | 2,440.0000 | 2,470.0000 | 2,400.0000 | 2,430.0000 | 2,430.0000 | 57,998,500 |
19 Feb 2024 | 2,510.0000 | 2,510.0000 | 2,430.0000 | 2,430.0000 | 2,430.0000 | 35,027,700 |
16 Feb 2024 | 2,520.0000 | 2,530.0000 | 2,490.0000 | 2,520.0000 | 2,520.0000 | 31,491,500 |
15 Feb 2024 | 2,550.0000 | 2,570.0000 | 2,480.0000 | 2,510.0000 | 2,510.0000 | 55,071,200 |
13 Feb 2024 | 2,470.0000 | 2,490.0000 | 2,460.0000 | 2,480.0000 | 2,480.0000 | 18,443,100 |
12 Feb 2024 | 2,460.0000 | 2,490.0000 | 2,450.0000 | 2,470.0000 | 2,470.0000 | 23,773,700 |
07 Feb 2024 | 2,460.0000 | 2,470.0000 | 2,440.0000 | 2,460.0000 | 2,460.0000 | 24,460,000 |
06 Feb 2024 | 2,450.0000 | 2,470.0000 | 2,440.0000 | 2,460.0000 | 2,460.0000 | 32,861,600 |
05 Feb 2024 | 2,420.0000 | 2,470.0000 | 2,420.0000 | 2,430.0000 | 2,430.0000 | 31,425,600 |
02 Feb 2024 | 2,420.0000 | 2,440.0000 | 2,390.0000 | 2,420.0000 | 2,420.0000 | 41,242,500 |
01 Feb 2024 | 2,420.0000 | 2,450.0000 | 2,390.0000 | 2,420.0000 | 2,420.0000 | 32,940,300 |
31 Jan 2024 | 2,410.0000 | 2,450.0000 | 2,390.0000 | 2,400.0000 | 2,400.0000 | 28,213,000 |
30 Jan 2024 | 2,390.0000 | 2,400.0000 | 2,360.0000 | 2,390.0000 | 2,390.0000 | 29,384,100 |
29 Jan 2024 | 2,380.0000 | 2,410.0000 | 2,370.0000 | 2,400.0000 | 2,400.0000 | 25,857,300 |
26 Jan 2024 | 2,360.0000 | 2,390.0000 | 2,330.0000 | 2,380.0000 | 2,380.0000 | 35,850,900 |
25 Jan 2024 | 2,340.0000 | 2,380.0000 | 2,340.0000 | 2,360.0000 | 2,360.0000 | 33,787,500 |
24 Jan 2024 | 2,350.0000 | 2,380.0000 | 2,320.0000 | 2,340.0000 | 2,340.0000 | 36,025,300 |
23 Jan 2024 | 2,400.0000 | 2,410.0000 | 2,320.0000 | 2,350.0000 | 2,350.0000 | 80,570,400 |
22 Jan 2024 | 2,430.0000 | 2,440.0000 | 2,390.0000 | 2,400.0000 | 2,400.0000 | 42,375,200 |
19 Jan 2024 | 2,460.0000 | 2,480.0000 | 2,430.0000 | 2,430.0000 | 2,430.0000 | 33,060,200 |
18 Jan 2024 | 2,490.0000 | 2,490.0000 | 2,450.0000 | 2,460.0000 | 2,460.0000 | 26,521,000 |
17 Jan 2024 | 2,500.0000 | 2,520.0000 | 2,470.0000 | 2,490.0000 | 2,490.0000 | 23,991,600 |
16 Jan 2024 | 2,510.0000 | 2,520.0000 | 2,480.0000 | 2,500.0000 | 2,500.0000 | 24,464,000 |
15 Jan 2024 | 2,480.0000 | 2,530.0000 | 2,480.0000 | 2,510.0000 | 2,510.0000 | 41,068,200 |
12 Jan 2024 | 2,450.0000 | 2,480.0000 | 2,440.0000 | 2,480.0000 | 2,480.0000 | 36,980,800 |
11 Jan 2024 | 2,460.0000 | 2,460.0000 | 2,440.0000 | 2,450.0000 | 2,450.0000 | 18,591,600 |
10 Jan 2024 | 2,460.0000 | 2,460.0000 | 2,440.0000 | 2,460.0000 | 2,460.0000 | 22,865,400 |
09 Jan 2024 | 2,450.0000 | 2,460.0000 | 2,410.0000 | 2,430.0000 | 2,430.0000 | 37,607,800 |
08 Jan 2024 | 2,450.0000 | 2,490.0000 | 2,430.0000 | 2,440.0000 | 2,440.0000 | 61,501,200 |
05 Jan 2024 | 2,490.0000 | 2,490.0000 | 2,440.0000 | 2,440.0000 | 2,440.0000 | 47,595,800 |
04 Jan 2024 | 2,420.0000 | 2,470.0000 | 2,420.0000 | 2,460.0000 | 2,460.0000 | 61,464,500 |
03 Jan 2024 | 2,460.0000 | 2,460.0000 | 2,410.0000 | 2,410.0000 | 2,410.0000 | 71,643,200 |
02 Jan 2024 | 2,380.0000 | 2,490.0000 | 2,380.0000 | 2,490.0000 | 2,490.0000 | 75,818,300 |
29 Dec 2023 | 2,410.0000 | 2,430.0000 | 2,370.0000 | 2,380.0000 | 2,380.0000 | 124,776,700 |
29 Dec 2023 | 199.98 Dividend | |||||
28 Dec 2023 | 2,600.0000 | 2,610.0000 | 2,560.0000 | 2,580.0000 | 2,380.0200 | 84,319,700 |
27 Dec 2023 | 2,600.0000 | 2,630.0000 | 2,580.0000 | 2,590.0000 | 2,389.2449 | 57,605,200 |
22 Dec 2023 | 2,600.0000 | 2,610.0000 | 2,580.0000 | 2,590.0000 | 2,389.2449 | 29,264,900 |
21 Dec 2023 | 2,580.0000 | 2,610.0000 | 2,570.0000 | 2,600.0000 | 2,398.4697 | 34,194,600 |
20 Dec 2023 | 2,600.0000 | 2,640.0000 | 2,580.0000 | 2,580.0000 | 2,380.0200 | 51,466,300 |
19 Dec 2023 | 2,580.0000 | 2,620.0000 | 2,570.0000 | 2,600.0000 | 2,398.4697 | 67,987,900 |
18 Dec 2023 | 2,530.0000 | 2,550.0000 | 2,470.0000 | 2,510.0000 | 2,315.4458 | 25,316,200 |
15 Dec 2023 | 2,490.0000 | 2,570.0000 | 2,490.0000 | 2,520.0000 | 2,324.6707 | 52,881,100 |
14 Dec 2023 | 2,460.0000 | 2,510.0000 | 2,440.0000 | 2,490.0000 | 2,296.9961 | 23,293,600 |
13 Dec 2023 | 2,510.0000 | 2,510.0000 | 2,430.0000 | 2,450.0000 | 2,260.0967 | 51,005,200 |
12 Dec 2023 | 2,560.0000 | 2,570.0000 | 2,520.0000 | 2,550.0000 | 2,352.3455 | 21,613,800 |
11 Dec 2023 | 2,580.0000 | 2,600.0000 | 2,530.0000 | 2,560.0000 | 2,361.5703 | 30,840,100 |
08 Dec 2023 | 2,570.0000 | 2,600.0000 | 2,550.0000 | 2,560.0000 | 2,361.5703 | 41,613,300 |
07 Dec 2023 | 2,560.0000 | 2,600.0000 | 2,500.0000 | 2,530.0000 | 2,333.8958 | 40,972,500 |
06 Dec 2023 | 2,510.0000 | 2,540.0000 | 2,500.0000 | 2,530.0000 | 2,333.8958 | 18,067,600 |
05 Dec 2023 | 2,570.0000 | 2,580.0000 | 2,490.0000 | 2,510.0000 | 2,315.4458 | 42,476,700 |
04 Dec 2023 | 2,580.0000 | 2,610.0000 | 2,550.0000 | 2,560.0000 | 2,361.5703 | 24,493,200 |
01 Dec 2023 | 2,640.0000 | 2,650.0000 | 2,550.0000 | 2,560.0000 | 2,361.5703 | 35,005,000 |
30 Nov 2023 | 2,590.0000 | 2,620.0000 | 2,570.0000 | 2,620.0000 | 2,416.9197 | 45,144,600 |
29 Nov 2023 | 2,590.0000 | 2,610.0000 | 2,560.0000 | 2,580.0000 | 2,380.0200 | 15,113,600 |
28 Nov 2023 | 2,560.0000 | 2,620.0000 | 2,560.0000 | 2,580.0000 | 2,380.0200 | 19,680,900 |
27 Nov 2023 | 2,540.0000 | 2,600.0000 | 2,540.0000 | 2,550.0000 | 2,352.3455 | 19,835,100 |
24 Nov 2023 | 2,550.0000 | 2,580.0000 | 2,510.0000 | 2,540.0000 | 2,343.1206 | 29,571,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |