Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 3,070.00 | 3,210.00 | 3,020.00 | 3,160.00 | 3,160.00 | 3,300 |
10 May 2024 | 3,140.00 | 3,140.00 | 3,055.00 | 3,065.00 | 3,065.00 | 4,000 |
09 May 2024 | 3,190.00 | 3,245.00 | 3,115.00 | 3,180.00 | 3,180.00 | 14,400 |
08 May 2024 | 2,951.00 | 3,055.00 | 2,951.00 | 3,025.00 | 3,025.00 | 4,800 |
07 May 2024 | 2,959.00 | 2,995.00 | 2,959.00 | 2,995.00 | 2,995.00 | 500 |
02 May 2024 | 2,950.00 | 2,950.00 | 2,933.00 | 2,933.00 | 2,933.00 | 1,100 |
01 May 2024 | 2,921.00 | 2,950.00 | 2,921.00 | 2,950.00 | 2,950.00 | 400 |
30 Apr 2024 | 2,919.00 | 2,939.00 | 2,919.00 | 2,921.00 | 2,921.00 | 800 |
26 Apr 2024 | 2,902.00 | 2,918.00 | 2,902.00 | 2,912.00 | 2,912.00 | 400 |
25 Apr 2024 | 2,910.00 | 2,910.00 | 2,905.00 | 2,905.00 | 2,905.00 | 300 |
24 Apr 2024 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 100 |
23 Apr 2024 | 2,910.00 | 2,910.00 | 2,910.00 | 2,910.00 | 2,910.00 | 400 |
22 Apr 2024 | 2,881.00 | 2,931.00 | 2,861.00 | 2,910.00 | 2,910.00 | 1,600 |
19 Apr 2024 | 2,931.00 | 2,981.00 | 2,880.00 | 2,881.00 | 2,881.00 | 1,600 |
18 Apr 2024 | 2,927.00 | 2,927.00 | 2,927.00 | 2,927.00 | 2,927.00 | - |
17 Apr 2024 | 2,996.00 | 2,996.00 | 2,910.00 | 2,927.00 | 2,927.00 | 3,600 |
16 Apr 2024 | 2,937.00 | 2,949.00 | 2,912.00 | 2,915.00 | 2,915.00 | 1,500 |
15 Apr 2024 | 3,005.00 | 3,005.00 | 2,917.00 | 2,987.00 | 2,987.00 | 3,300 |
12 Apr 2024 | 3,035.00 | 3,035.00 | 2,980.00 | 2,980.00 | 2,980.00 | 1,700 |
11 Apr 2024 | 3,035.00 | 3,035.00 | 3,035.00 | 3,035.00 | 3,035.00 | 300 |
10 Apr 2024 | 3,075.00 | 3,075.00 | 3,030.00 | 3,035.00 | 3,035.00 | 1,200 |
09 Apr 2024 | 3,085.00 | 3,085.00 | 3,010.00 | 3,075.00 | 3,075.00 | 800 |
08 Apr 2024 | 3,060.00 | 3,120.00 | 2,995.00 | 3,015.00 | 3,015.00 | 5,100 |
05 Apr 2024 | 3,035.00 | 3,095.00 | 3,030.00 | 3,050.00 | 3,050.00 | 2,500 |
04 Apr 2024 | 3,095.00 | 3,100.00 | 3,040.00 | 3,070.00 | 3,070.00 | 1,100 |
03 Apr 2024 | 3,050.00 | 3,100.00 | 2,941.00 | 3,100.00 | 3,100.00 | 2,800 |
02 Apr 2024 | 3,080.00 | 3,125.00 | 3,075.00 | 3,075.00 | 3,075.00 | 1,400 |
01 Apr 2024 | 3,100.00 | 3,100.00 | 3,080.00 | 3,080.00 | 3,080.00 | 1,700 |
29 Mar 2024 | 3,165.00 | 3,170.00 | 3,110.00 | 3,120.00 | 3,120.00 | 900 |
28 Mar 2024 | 3,100.00 | 3,145.00 | 3,080.00 | 3,095.00 | 3,095.00 | 2,600 |
27 Mar 2024 | 3,110.00 | 3,170.00 | 3,110.00 | 3,130.00 | 3,130.00 | 2,500 |
26 Mar 2024 | 3,135.00 | 3,135.00 | 3,110.00 | 3,120.00 | 3,120.00 | 600 |
25 Mar 2024 | 3,190.00 | 3,190.00 | 3,130.00 | 3,130.00 | 3,130.00 | 1,600 |
22 Mar 2024 | 3,155.00 | 3,160.00 | 3,140.00 | 3,155.00 | 3,155.00 | 1,600 |
21 Mar 2024 | 3,130.00 | 3,180.00 | 3,130.00 | 3,155.00 | 3,155.00 | 1,100 |
19 Mar 2024 | 3,150.00 | 3,195.00 | 3,080.00 | 3,125.00 | 3,125.00 | 1,800 |
18 Mar 2024 | 3,100.00 | 3,145.00 | 3,040.00 | 3,135.00 | 3,135.00 | 2,700 |
15 Mar 2024 | 3,095.00 | 3,100.00 | 3,015.00 | 3,100.00 | 3,100.00 | 1,000 |
14 Mar 2024 | 3,090.00 | 3,090.00 | 3,050.00 | 3,055.00 | 3,055.00 | 4,100 |
13 Mar 2024 | 3,045.00 | 3,150.00 | 3,045.00 | 3,100.00 | 3,100.00 | 4,900 |
12 Mar 2024 | 2,965.00 | 3,070.00 | 2,861.00 | 3,035.00 | 3,035.00 | 4,300 |
11 Mar 2024 | 3,070.00 | 3,100.00 | 2,910.00 | 2,980.00 | 2,980.00 | 9,600 |
08 Mar 2024 | 3,095.00 | 3,150.00 | 3,050.00 | 3,060.00 | 3,060.00 | 2,000 |
07 Mar 2024 | 3,240.00 | 3,240.00 | 3,090.00 | 3,100.00 | 3,100.00 | 8,900 |
06 Mar 2024 | 3,260.00 | 3,260.00 | 3,220.00 | 3,250.00 | 3,250.00 | 2,500 |
05 Mar 2024 | 3,235.00 | 3,275.00 | 3,235.00 | 3,270.00 | 3,270.00 | 500 |
04 Mar 2024 | 3,245.00 | 3,260.00 | 3,220.00 | 3,245.00 | 3,245.00 | 2,400 |
01 Mar 2024 | 3,250.00 | 3,325.00 | 3,245.00 | 3,245.00 | 3,245.00 | 1,700 |
29 Feb 2024 | 3,250.00 | 3,270.00 | 3,230.00 | 3,250.00 | 3,250.00 | 1,600 |
28 Feb 2024 | 3,305.00 | 3,340.00 | 3,285.00 | 3,285.00 | 3,285.00 | 1,600 |
27 Feb 2024 | 3,275.00 | 3,305.00 | 3,260.00 | 3,260.00 | 3,260.00 | 2,300 |
26 Feb 2024 | 3,385.00 | 3,385.00 | 3,265.00 | 3,300.00 | 3,300.00 | 5,100 |
22 Feb 2024 | 3,370.00 | 3,395.00 | 3,210.00 | 3,390.00 | 3,390.00 | 5,300 |
21 Feb 2024 | 3,330.00 | 3,350.00 | 3,330.00 | 3,350.00 | 3,350.00 | 2,000 |
20 Feb 2024 | 3,435.00 | 3,435.00 | 3,360.00 | 3,365.00 | 3,365.00 | 1,400 |
19 Feb 2024 | 3,315.00 | 3,450.00 | 3,315.00 | 3,410.00 | 3,410.00 | 6,000 |
16 Feb 2024 | 3,385.00 | 3,450.00 | 3,315.00 | 3,315.00 | 3,315.00 | 4,500 |
15 Feb 2024 | 3,450.00 | 3,515.00 | 3,375.00 | 3,385.00 | 3,385.00 | 3,900 |
14 Feb 2024 | 3,355.00 | 3,500.00 | 3,355.00 | 3,425.00 | 3,425.00 | 5,500 |
13 Feb 2024 | 3,450.00 | 3,550.00 | 3,395.00 | 3,410.00 | 3,410.00 | 26,300 |
09 Feb 2024 | 3,220.00 | 3,345.00 | 3,185.00 | 3,265.00 | 3,265.00 | 5,400 |
08 Feb 2024 | 3,290.00 | 3,290.00 | 3,210.00 | 3,220.00 | 3,220.00 | 8,100 |
07 Feb 2024 | 3,310.00 | 3,330.00 | 3,245.00 | 3,295.00 | 3,295.00 | 11,700 |
06 Feb 2024 | 3,625.00 | 3,650.00 | 3,240.00 | 3,375.00 | 3,375.00 | 84,400 |
05 Feb 2024 | 3,420.00 | 3,565.00 | 3,370.00 | 3,485.00 | 3,485.00 | 48,000 |
02 Feb 2024 | 3,285.00 | 3,345.00 | 3,240.00 | 3,320.00 | 3,320.00 | 6,100 |
01 Feb 2024 | 3,330.00 | 3,330.00 | 3,255.00 | 3,285.00 | 3,285.00 | 2,700 |
31 Jan 2024 | 3,305.00 | 3,345.00 | 3,300.00 | 3,345.00 | 3,345.00 | 1,500 |
30 Jan 2024 | 3,365.00 | 3,365.00 | 3,245.00 | 3,340.00 | 3,340.00 | 2,800 |
29 Jan 2024 | 3,370.00 | 3,370.00 | 3,325.00 | 3,370.00 | 3,370.00 | 400 |
26 Jan 2024 | 3,330.00 | 3,385.00 | 3,255.00 | 3,340.00 | 3,340.00 | 3,000 |
25 Jan 2024 | 3,210.00 | 3,330.00 | 3,210.00 | 3,330.00 | 3,330.00 | 2,700 |
24 Jan 2024 | 3,250.00 | 3,250.00 | 3,210.00 | 3,210.00 | 3,210.00 | 400 |
23 Jan 2024 | 3,205.00 | 3,330.00 | 3,200.00 | 3,250.00 | 3,250.00 | 3,900 |
22 Jan 2024 | 3,335.00 | 3,390.00 | 3,095.00 | 3,195.00 | 3,195.00 | 6,600 |
19 Jan 2024 | 3,190.00 | 3,230.00 | 3,160.00 | 3,230.00 | 3,230.00 | 2,300 |
18 Jan 2024 | 3,070.00 | 3,155.00 | 3,070.00 | 3,120.00 | 3,120.00 | 2,200 |
17 Jan 2024 | 3,040.00 | 3,045.00 | 3,035.00 | 3,045.00 | 3,045.00 | 300 |
16 Jan 2024 | 3,065.00 | 3,065.00 | 3,025.00 | 3,045.00 | 3,045.00 | 400 |
15 Jan 2024 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 500 |
12 Jan 2024 | 3,010.00 | 3,040.00 | 3,000.00 | 3,005.00 | 3,005.00 | 2,300 |
11 Jan 2024 | 3,085.00 | 3,085.00 | 3,040.00 | 3,045.00 | 3,045.00 | 2,000 |
10 Jan 2024 | 3,040.00 | 3,075.00 | 3,040.00 | 3,075.00 | 3,075.00 | 1,100 |
09 Jan 2024 | 3,090.00 | 3,090.00 | 3,015.00 | 3,040.00 | 3,040.00 | 3,100 |
05 Jan 2024 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 1,000 |
04 Jan 2024 | 3,045.00 | 3,095.00 | 2,961.00 | 3,080.00 | 3,080.00 | 4,200 |
29 Dec 2023 | 3,030.00 | 3,070.00 | 2,991.00 | 3,070.00 | 3,070.00 | 2,700 |
28 Dec 2023 | 3,005.00 | 3,100.00 | 3,005.00 | 3,040.00 | 3,040.00 | 2,100 |
28 Dec 2023 | 105 Dividend | |||||
27 Dec 2023 | 3,100.00 | 3,220.00 | 3,100.00 | 3,140.00 | 3,035.00 | 3,100 |
26 Dec 2023 | 3,170.00 | 3,205.00 | 3,160.00 | 3,170.00 | 3,064.00 | 1,300 |
25 Dec 2023 | 3,245.00 | 3,285.00 | 3,185.00 | 3,195.00 | 3,088.16 | 2,500 |
22 Dec 2023 | 3,220.00 | 3,255.00 | 3,125.00 | 3,230.00 | 3,121.99 | 4,400 |
21 Dec 2023 | 3,250.00 | 3,275.00 | 3,220.00 | 3,220.00 | 3,112.32 | 1,700 |
20 Dec 2023 | 3,165.00 | 3,320.00 | 3,165.00 | 3,300.00 | 3,189.65 | 2,600 |
19 Dec 2023 | 3,260.00 | 3,305.00 | 3,165.00 | 3,165.00 | 3,059.16 | 3,800 |
18 Dec 2023 | 3,365.00 | 3,365.00 | 3,240.00 | 3,315.00 | 3,204.15 | 2,400 |
15 Dec 2023 | 3,475.00 | 3,475.00 | 3,365.00 | 3,405.00 | 3,291.14 | 7,800 |
14 Dec 2023 | 3,200.00 | 3,490.00 | 3,140.00 | 3,410.00 | 3,295.97 | 15,600 |
13 Dec 2023 | 3,190.00 | 3,340.00 | 3,190.00 | 3,225.00 | 3,117.16 | 3,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |