Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 2,660.00 | 2,722.85 | 2,648.00 | 2,696.05 | 2,696.05 | 1,001,916 |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 2,677.00 | 2,735.00 | 2,648.00 | 2,714.20 | 2,714.20 | 387,361 |
28 May 2024 | 2,660.00 | 2,674.00 | 2,634.60 | 2,666.70 | 2,666.70 | 210,787 |
27 May 2024 | 2,795.00 | 2,795.00 | 2,645.00 | 2,655.25 | 2,655.25 | 1,077,403 |
24 May 2024 | 2,705.00 | 2,705.00 | 2,600.00 | 2,612.55 | 2,612.55 | 199,442 |
23 May 2024 | 2,671.55 | 2,697.75 | 2,657.40 | 2,692.90 | 2,692.90 | 91,602 |
22 May 2024 | 2,698.90 | 2,702.90 | 2,646.85 | 2,663.75 | 2,663.75 | 121,332 |
21 May 2024 | 2,680.60 | 2,706.95 | 2,650.90 | 2,681.70 | 2,681.70 | 153,450 |
17 May 2024 | 2,702.60 | 2,718.80 | 2,684.40 | 2,698.70 | 2,698.70 | 74,126 |
16 May 2024 | 2,648.95 | 2,720.00 | 2,635.35 | 2,699.95 | 2,699.95 | 136,934 |
15 May 2024 | 2,639.05 | 2,655.20 | 2,619.30 | 2,648.95 | 2,648.95 | 98,937 |
14 May 2024 | 2,605.05 | 2,637.95 | 2,585.15 | 2,630.65 | 2,630.65 | 130,290 |
13 May 2024 | 2,609.70 | 2,625.00 | 2,575.00 | 2,604.60 | 2,604.60 | 235,650 |
10 May 2024 | 2,526.50 | 2,618.00 | 2,526.50 | 2,599.90 | 2,599.90 | 166,701 |
09 May 2024 | 2,595.00 | 2,613.10 | 2,519.95 | 2,524.35 | 2,524.35 | 151,139 |
08 May 2024 | 2,620.00 | 2,625.45 | 2,575.10 | 2,587.55 | 2,587.55 | 217,789 |
07 May 2024 | 2,723.30 | 2,725.90 | 2,610.05 | 2,619.35 | 2,619.35 | 196,277 |
06 May 2024 | 2,750.00 | 2,761.90 | 2,697.05 | 2,717.20 | 2,717.20 | 262,320 |
03 May 2024 | 2,672.30 | 2,782.85 | 2,672.30 | 2,734.70 | 2,734.70 | 939,897 |
02 May 2024 | 2,652.80 | 2,688.40 | 2,642.50 | 2,670.00 | 2,670.00 | 93,529 |
30 Apr 2024 | 2,696.00 | 2,712.10 | 2,635.80 | 2,642.55 | 2,642.55 | 212,255 |
29 Apr 2024 | 2,696.80 | 2,698.95 | 2,653.50 | 2,687.45 | 2,687.45 | 217,666 |
26 Apr 2024 | 2,700.15 | 2,729.20 | 2,685.10 | 2,691.00 | 2,691.00 | 146,666 |
25 Apr 2024 | 2,691.90 | 2,702.05 | 2,672.00 | 2,694.30 | 2,694.30 | 137,290 |
24 Apr 2024 | 2,639.90 | 2,699.00 | 2,639.90 | 2,686.45 | 2,686.45 | 254,562 |
23 Apr 2024 | 2,610.00 | 2,645.55 | 2,583.95 | 2,637.40 | 2,637.40 | 286,051 |
22 Apr 2024 | 2,562.10 | 2,616.75 | 2,544.45 | 2,591.90 | 2,591.90 | 278,112 |
19 Apr 2024 | 2,540.00 | 2,560.00 | 2,523.05 | 2,539.40 | 2,539.40 | 287,483 |
18 Apr 2024 | 2,555.00 | 2,585.50 | 2,532.00 | 2,546.85 | 2,546.85 | 264,434 |
16 Apr 2024 | 2,519.00 | 2,546.00 | 2,505.30 | 2,537.60 | 2,537.60 | 119,210 |
15 Apr 2024 | 2,530.50 | 2,574.85 | 2,514.00 | 2,519.85 | 2,519.85 | 201,879 |
12 Apr 2024 | 2,580.00 | 2,599.95 | 2,551.60 | 2,577.70 | 2,577.70 | 132,838 |
10 Apr 2024 | 2,579.95 | 2,590.20 | 2,556.60 | 2,578.95 | 2,578.95 | 175,245 |
09 Apr 2024 | 2,609.80 | 2,609.80 | 2,563.25 | 2,578.10 | 2,578.10 | 109,121 |
08 Apr 2024 | 2,595.05 | 2,626.90 | 2,534.50 | 2,597.30 | 2,597.30 | 359,617 |
05 Apr 2024 | 2,544.10 | 2,619.30 | 2,544.10 | 2,577.10 | 2,577.10 | 331,883 |
04 Apr 2024 | 2,608.95 | 2,608.95 | 2,525.45 | 2,537.55 | 2,537.55 | 229,321 |
03 Apr 2024 | 2,666.20 | 2,666.20 | 2,583.15 | 2,588.65 | 2,588.65 | 261,270 |
02 Apr 2024 | 2,680.95 | 2,684.95 | 2,641.60 | 2,668.55 | 2,668.55 | 181,201 |
01 Apr 2024 | 2,608.70 | 2,689.70 | 2,608.05 | 2,675.35 | 2,675.35 | 422,474 |
28 Mar 2024 | 2,568.75 | 2,625.00 | 2,522.00 | 2,600.60 | 2,600.60 | 370,338 |
27 Mar 2024 | 2,594.25 | 2,599.00 | 2,515.05 | 2,572.40 | 2,572.40 | 257,181 |
26 Mar 2024 | 2,560.25 | 2,610.00 | 2,548.80 | 2,570.50 | 2,570.50 | 300,411 |
22 Mar 2024 | 2,554.40 | 2,575.55 | 2,532.00 | 2,559.80 | 2,559.80 | 133,752 |
21 Mar 2024 | 2,529.85 | 2,561.30 | 2,500.50 | 2,554.40 | 2,554.40 | 176,094 |
20 Mar 2024 | 2,519.00 | 2,531.15 | 2,489.30 | 2,518.95 | 2,518.95 | 174,271 |
19 Mar 2024 | 2,584.00 | 2,584.00 | 2,487.80 | 2,501.50 | 2,501.50 | 368,335 |
18 Mar 2024 | 2,602.00 | 2,602.00 | 2,544.00 | 2,569.65 | 2,569.65 | 452,371 |
15 Mar 2024 | 2,711.10 | 2,711.10 | 2,577.00 | 2,594.45 | 2,594.45 | 493,248 |
14 Mar 2024 | 2,652.00 | 2,731.00 | 2,643.05 | 2,690.40 | 2,690.40 | 566,479 |
13 Mar 2024 | 2,678.30 | 2,690.45 | 2,638.95 | 2,663.95 | 2,663.95 | 413,261 |
12 Mar 2024 | 2,697.80 | 2,711.95 | 2,655.05 | 2,673.95 | 2,673.95 | 136,884 |
11 Mar 2024 | 2,691.35 | 2,744.00 | 2,664.80 | 2,697.80 | 2,697.80 | 375,130 |
07 Mar 2024 | 2,685.50 | 2,693.85 | 2,645.00 | 2,664.80 | 2,664.80 | 414,029 |
06 Mar 2024 | 2,684.00 | 2,742.60 | 2,642.40 | 2,691.20 | 2,691.20 | 538,870 |
05 Mar 2024 | 2,690.85 | 2,699.00 | 2,648.25 | 2,661.95 | 2,661.95 | 199,888 |
04 Mar 2024 | 2,699.55 | 2,733.00 | 2,681.55 | 2,690.85 | 2,690.85 | 239,363 |
01 Mar 2024 | 2,686.10 | 2,723.95 | 2,658.05 | 2,668.65 | 2,668.65 | 435,032 |
29 Feb 2024 | 2,614.15 | 2,675.00 | 2,586.65 | 2,666.10 | 2,666.10 | 470,994 |
28 Feb 2024 | 2,632.45 | 2,657.95 | 2,593.40 | 2,613.10 | 2,613.10 | 89,697 |
27 Feb 2024 | 2,624.05 | 2,644.75 | 2,606.70 | 2,625.95 | 2,625.95 | 107,979 |
26 Feb 2024 | 2,626.95 | 2,643.90 | 2,611.10 | 2,624.10 | 2,624.10 | 72,375 |
23 Feb 2024 | 2,610.00 | 2,638.60 | 2,598.10 | 2,626.95 | 2,626.95 | 184,936 |
22 Feb 2024 | 2,603.00 | 2,623.85 | 2,576.10 | 2,608.00 | 2,608.00 | 169,732 |
21 Feb 2024 | 2,644.65 | 2,668.25 | 2,591.45 | 2,603.00 | 2,603.00 | 232,279 |
20 Feb 2024 | 2,614.00 | 2,655.00 | 2,609.35 | 2,644.65 | 2,644.65 | 191,515 |
19 Feb 2024 | 2,639.45 | 2,655.00 | 2,595.30 | 2,615.00 | 2,615.00 | 248,087 |
16 Feb 2024 | 2,599.00 | 2,648.55 | 2,579.05 | 2,639.45 | 2,639.45 | 179,212 |
15 Feb 2024 | 2,614.90 | 2,617.85 | 2,566.45 | 2,577.85 | 2,577.85 | 110,816 |
14 Feb 2024 | 2,614.00 | 2,619.10 | 2,575.00 | 2,604.25 | 2,604.25 | 179,312 |
13 Feb 2024 | 2,627.05 | 2,633.35 | 2,609.00 | 2,621.75 | 2,621.75 | 137,215 |
12 Feb 2024 | 2,650.95 | 2,655.80 | 2,604.60 | 2,619.65 | 2,619.65 | 96,224 |
12 Feb 2024 | 22 Dividend | |||||
09 Feb 2024 | 2,638.80 | 2,673.00 | 2,615.65 | 2,657.35 | 2,635.35 | 95,974 |
08 Feb 2024 | 2,650.45 | 2,679.15 | 2,635.40 | 2,645.90 | 2,623.99 | 167,199 |
07 Feb 2024 | 2,634.40 | 2,700.00 | 2,612.05 | 2,649.35 | 2,627.42 | 376,095 |
06 Feb 2024 | 2,636.00 | 2,642.00 | 2,581.00 | 2,610.75 | 2,589.14 | 234,980 |
05 Feb 2024 | 2,580.00 | 2,685.00 | 2,540.05 | 2,643.70 | 2,621.81 | 588,737 |
02 Feb 2024 | 2,520.00 | 2,576.00 | 2,480.65 | 2,525.65 | 2,504.74 | 456,411 |
01 Feb 2024 | 2,537.50 | 2,537.55 | 2,487.15 | 2,512.50 | 2,491.70 | 136,887 |
31 Jan 2024 | 2,475.40 | 2,540.25 | 2,463.00 | 2,531.10 | 2,510.15 | 227,428 |
30 Jan 2024 | 2,441.45 | 2,489.80 | 2,441.45 | 2,473.15 | 2,452.67 | 110,028 |
29 Jan 2024 | 2,473.40 | 2,484.55 | 2,414.00 | 2,437.90 | 2,417.72 | 272,821 |
25 Jan 2024 | 2,510.95 | 2,510.95 | 2,458.55 | 2,473.40 | 2,452.92 | 287,050 |
24 Jan 2024 | 2,493.35 | 2,515.90 | 2,475.55 | 2,507.05 | 2,486.29 | 170,599 |
23 Jan 2024 | 2,540.00 | 2,551.80 | 2,467.35 | 2,493.35 | 2,472.71 | 306,184 |
19 Jan 2024 | 2,469.80 | 2,478.00 | 2,446.50 | 2,463.85 | 2,443.45 | 117,583 |
18 Jan 2024 | 2,470.00 | 2,479.15 | 2,407.25 | 2,462.55 | 2,442.16 | 131,306 |
17 Jan 2024 | 2,438.10 | 2,482.95 | 2,416.55 | 2,472.20 | 2,451.73 | 306,575 |
16 Jan 2024 | 2,479.90 | 2,479.90 | 2,438.00 | 2,449.70 | 2,429.42 | 246,441 |
15 Jan 2024 | 2,475.00 | 2,489.90 | 2,452.75 | 2,475.15 | 2,454.66 | 112,984 |
12 Jan 2024 | 2,475.85 | 2,475.85 | 2,440.25 | 2,468.75 | 2,448.31 | 166,278 |
11 Jan 2024 | 2,359.30 | 2,476.50 | 2,359.30 | 2,468.95 | 2,448.51 | 693,516 |
10 Jan 2024 | 2,339.85 | 2,362.85 | 2,323.05 | 2,352.90 | 2,333.42 | 221,790 |
09 Jan 2024 | 2,327.50 | 2,365.00 | 2,327.50 | 2,337.90 | 2,318.54 | 235,412 |
08 Jan 2024 | 2,375.35 | 2,375.35 | 2,312.00 | 2,324.60 | 2,305.35 | 249,754 |
05 Jan 2024 | 2,381.00 | 2,381.00 | 2,333.00 | 2,350.10 | 2,330.64 | 324,466 |
04 Jan 2024 | 2,355.00 | 2,385.90 | 2,330.85 | 2,371.70 | 2,352.06 | 337,858 |
03 Jan 2024 | 2,310.05 | 2,368.20 | 2,301.60 | 2,351.40 | 2,331.93 | 292,829 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |