Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 3,525.00 | 3,525.00 | 3,485.00 | 3,510.00 | 3,510.00 | 95,657 |
25 Apr 2024 | 3,465.00 | 3,540.00 | 3,460.00 | 3,525.00 | 3,525.00 | 180,312 |
24 Apr 2024 | 3,480.00 | 3,485.00 | 3,450.00 | 3,485.00 | 3,485.00 | 106,208 |
23 Apr 2024 | 3,475.00 | 3,495.00 | 3,455.00 | 3,465.00 | 3,465.00 | 73,003 |
22 Apr 2024 | 3,415.00 | 3,470.00 | 3,415.00 | 3,470.00 | 3,470.00 | 82,341 |
19 Apr 2024 | 3,420.00 | 3,430.00 | 3,370.00 | 3,415.00 | 3,415.00 | 192,284 |
18 Apr 2024 | 3,405.00 | 3,445.00 | 3,400.00 | 3,425.00 | 3,425.00 | 151,138 |
17 Apr 2024 | 3,430.00 | 3,670.00 | 3,375.00 | 3,395.00 | 3,395.00 | 488,710 |
16 Apr 2024 | 3,450.00 | 3,485.00 | 3,400.00 | 3,430.00 | 3,430.00 | 177,149 |
15 Apr 2024 | 3,425.00 | 3,490.00 | 3,405.00 | 3,480.00 | 3,480.00 | 141,881 |
12 Apr 2024 | 3,545.00 | 3,550.00 | 3,465.00 | 3,480.00 | 3,480.00 | 242,045 |
11 Apr 2024 | 3,645.00 | 3,685.00 | 3,505.00 | 3,525.00 | 3,525.00 | 445,223 |
09 Apr 2024 | 3,580.00 | 3,695.00 | 3,580.00 | 3,655.00 | 3,655.00 | 611,080 |
08 Apr 2024 | 3,650.00 | 3,650.00 | 3,550.00 | 3,600.00 | 3,600.00 | 166,433 |
05 Apr 2024 | 3,550.00 | 3,685.00 | 3,520.00 | 3,610.00 | 3,610.00 | 235,941 |
04 Apr 2024 | 3,605.00 | 3,630.00 | 3,550.00 | 3,560.00 | 3,560.00 | 212,446 |
03 Apr 2024 | 3,670.00 | 3,675.00 | 3,595.00 | 3,605.00 | 3,605.00 | 184,133 |
02 Apr 2024 | 3,700.00 | 3,755.00 | 3,640.00 | 3,675.00 | 3,675.00 | 271,977 |
01 Apr 2024 | 3,695.00 | 3,705.00 | 3,655.00 | 3,675.00 | 3,675.00 | 184,574 |
29 Mar 2024 | 3,675.00 | 3,725.00 | 3,630.00 | 3,695.00 | 3,695.00 | 386,590 |
28 Mar 2024 | 3,670.00 | 3,715.00 | 3,670.00 | 3,705.00 | 3,705.00 | 141,681 |
27 Mar 2024 | 3,725.00 | 3,765.00 | 3,685.00 | 3,690.00 | 3,690.00 | 199,419 |
26 Mar 2024 | 3,810.00 | 3,835.00 | 3,730.00 | 3,745.00 | 3,745.00 | 303,446 |
25 Mar 2024 | 3,820.00 | 3,835.00 | 3,760.00 | 3,810.00 | 3,810.00 | 231,528 |
22 Mar 2024 | 3,860.00 | 3,860.00 | 3,790.00 | 3,805.00 | 3,805.00 | 269,514 |
21 Mar 2024 | 3,810.00 | 3,895.00 | 3,810.00 | 3,850.00 | 3,850.00 | 401,803 |
20 Mar 2024 | 3,775.00 | 3,840.00 | 3,775.00 | 3,785.00 | 3,785.00 | 331,760 |
19 Mar 2024 | 3,840.00 | 3,915.00 | 3,780.00 | 3,795.00 | 3,795.00 | 722,532 |
18 Mar 2024 | 3,940.00 | 3,945.00 | 3,805.00 | 3,885.00 | 3,885.00 | 1,062,367 |
15 Mar 2024 | 3,805.00 | 4,355.00 | 3,770.00 | 3,940.00 | 3,940.00 | 11,800,790 |
14 Mar 2024 | 3,715.00 | 3,810.00 | 3,715.00 | 3,805.00 | 3,805.00 | 294,786 |
13 Mar 2024 | 3,710.00 | 3,755.00 | 3,675.00 | 3,730.00 | 3,730.00 | 307,646 |
12 Mar 2024 | 3,670.00 | 3,725.00 | 3,660.00 | 3,675.00 | 3,675.00 | 167,859 |
11 Mar 2024 | 3,710.00 | 3,715.00 | 3,660.00 | 3,685.00 | 3,685.00 | 228,604 |
08 Mar 2024 | 3,770.00 | 3,810.00 | 3,675.00 | 3,710.00 | 3,710.00 | 321,287 |
07 Mar 2024 | 3,775.00 | 3,795.00 | 3,705.00 | 3,755.00 | 3,755.00 | 267,439 |
06 Mar 2024 | 3,795.00 | 3,840.00 | 3,740.00 | 3,755.00 | 3,755.00 | 368,319 |
05 Mar 2024 | 3,765.00 | 3,860.00 | 3,750.00 | 3,840.00 | 3,840.00 | 346,369 |
04 Mar 2024 | 3,830.00 | 3,865.00 | 3,785.00 | 3,785.00 | 3,785.00 | 376,018 |
29 Feb 2024 | 3,865.00 | 3,950.00 | 3,800.00 | 3,825.00 | 3,825.00 | 806,712 |
28 Feb 2024 | 3,785.00 | 3,865.00 | 3,785.00 | 3,825.00 | 3,825.00 | 631,920 |
27 Feb 2024 | 3,805.00 | 3,925.00 | 3,765.00 | 3,775.00 | 3,775.00 | 1,090,445 |
26 Feb 2024 | 3,925.00 | 4,100.00 | 3,840.00 | 3,890.00 | 3,890.00 | 3,532,218 |
23 Feb 2024 | 3,700.00 | 4,580.00 | 3,675.00 | 3,980.00 | 3,980.00 | 15,848,730 |
22 Feb 2024 | 3,645.00 | 3,685.00 | 3,635.00 | 3,680.00 | 3,680.00 | 170,477 |
21 Feb 2024 | 3,650.00 | 3,680.00 | 3,635.00 | 3,655.00 | 3,655.00 | 150,561 |
20 Feb 2024 | 3,670.00 | 3,715.00 | 3,655.00 | 3,665.00 | 3,665.00 | 309,278 |
19 Feb 2024 | 3,620.00 | 3,680.00 | 3,605.00 | 3,660.00 | 3,660.00 | 322,074 |
16 Feb 2024 | 3,580.00 | 3,645.00 | 3,550.00 | 3,620.00 | 3,620.00 | 254,883 |
15 Feb 2024 | 3,600.00 | 3,615.00 | 3,555.00 | 3,565.00 | 3,565.00 | 179,141 |
14 Feb 2024 | 3,625.00 | 3,630.00 | 3,565.00 | 3,600.00 | 3,600.00 | 259,654 |
13 Feb 2024 | 3,610.00 | 3,640.00 | 3,610.00 | 3,620.00 | 3,620.00 | 185,662 |
08 Feb 2024 | 3,675.00 | 3,675.00 | 3,600.00 | 3,615.00 | 3,615.00 | 380,440 |
07 Feb 2024 | 3,600.00 | 3,750.00 | 3,585.00 | 3,645.00 | 3,645.00 | 1,126,402 |
06 Feb 2024 | 3,640.00 | 3,650.00 | 3,575.00 | 3,600.00 | 3,600.00 | 301,401 |
05 Feb 2024 | 3,620.00 | 3,630.00 | 3,580.00 | 3,630.00 | 3,630.00 | 475,704 |
02 Feb 2024 | 3,540.00 | 3,595.00 | 3,505.00 | 3,590.00 | 3,590.00 | 494,369 |
01 Feb 2024 | 3,395.00 | 3,525.00 | 3,395.00 | 3,520.00 | 3,520.00 | 409,314 |
31 Jan 2024 | 3,445.00 | 3,445.00 | 3,405.00 | 3,425.00 | 3,425.00 | 96,946 |
30 Jan 2024 | 3,375.00 | 3,445.00 | 3,375.00 | 3,445.00 | 3,445.00 | 195,949 |
29 Jan 2024 | 3,385.00 | 3,395.00 | 3,315.00 | 3,375.00 | 3,375.00 | 111,071 |
26 Jan 2024 | 3,320.00 | 3,430.00 | 3,320.00 | 3,385.00 | 3,385.00 | 175,205 |
25 Jan 2024 | 3,330.00 | 3,335.00 | 3,305.00 | 3,315.00 | 3,315.00 | 88,510 |
24 Jan 2024 | 3,325.00 | 3,355.00 | 3,300.00 | 3,325.00 | 3,325.00 | 124,661 |
23 Jan 2024 | 3,335.00 | 3,350.00 | 3,305.00 | 3,325.00 | 3,325.00 | 106,250 |
22 Jan 2024 | 3,350.00 | 3,355.00 | 3,320.00 | 3,335.00 | 3,335.00 | 93,087 |
19 Jan 2024 | 3,350.00 | 3,375.00 | 3,330.00 | 3,335.00 | 3,335.00 | 101,889 |
18 Jan 2024 | 3,295.00 | 3,345.00 | 3,295.00 | 3,340.00 | 3,340.00 | 87,746 |
17 Jan 2024 | 3,395.00 | 3,400.00 | 3,300.00 | 3,305.00 | 3,305.00 | 259,269 |
16 Jan 2024 | 3,395.00 | 3,405.00 | 3,365.00 | 3,395.00 | 3,395.00 | 86,966 |
15 Jan 2024 | 3,380.00 | 3,410.00 | 3,365.00 | 3,395.00 | 3,395.00 | 105,628 |
12 Jan 2024 | 3,445.00 | 3,445.00 | 3,370.00 | 3,380.00 | 3,380.00 | 199,645 |
11 Jan 2024 | 3,395.00 | 3,450.00 | 3,395.00 | 3,435.00 | 3,435.00 | 141,144 |
10 Jan 2024 | 3,390.00 | 3,410.00 | 3,375.00 | 3,395.00 | 3,395.00 | 130,407 |
09 Jan 2024 | 3,370.00 | 3,395.00 | 3,370.00 | 3,395.00 | 3,395.00 | 93,250 |
08 Jan 2024 | 3,370.00 | 3,380.00 | 3,340.00 | 3,360.00 | 3,360.00 | 132,620 |
05 Jan 2024 | 3,375.00 | 3,390.00 | 3,355.00 | 3,375.00 | 3,375.00 | 126,959 |
04 Jan 2024 | 3,395.00 | 3,400.00 | 3,355.00 | 3,370.00 | 3,370.00 | 206,319 |
03 Jan 2024 | 3,400.00 | 3,425.00 | 3,375.00 | 3,395.00 | 3,395.00 | 184,728 |
02 Jan 2024 | 3,440.00 | 3,440.00 | 3,400.00 | 3,430.00 | 3,430.00 | 166,833 |
28 Dec 2023 | 3,435.00 | 3,455.00 | 3,415.00 | 3,445.00 | 3,445.00 | 160,763 |
27 Dec 2023 | 3,540.00 | 3,540.00 | 3,435.00 | 3,450.00 | 3,450.00 | 499,210 |
27 Dec 2023 | 170 Dividend | |||||
26 Dec 2023 | 3,595.00 | 3,615.00 | 3,560.00 | 3,600.00 | 3,430.00 | 289,754 |
22 Dec 2023 | 3,565.00 | 3,595.00 | 3,555.00 | 3,580.00 | 3,410.94 | 198,229 |
21 Dec 2023 | 3,545.00 | 3,620.00 | 3,540.00 | 3,565.00 | 3,396.65 | 265,699 |
20 Dec 2023 | 3,555.00 | 3,570.00 | 3,545.00 | 3,560.00 | 3,391.89 | 172,518 |
19 Dec 2023 | 3,535.00 | 3,555.00 | 3,525.00 | 3,550.00 | 3,382.36 | 142,322 |
18 Dec 2023 | 3,565.00 | 3,575.00 | 3,530.00 | 3,555.00 | 3,387.13 | 143,302 |
15 Dec 2023 | 3,540.00 | 3,665.00 | 3,515.00 | 3,550.00 | 3,382.36 | 607,824 |
14 Dec 2023 | 3,520.00 | 3,555.00 | 3,505.00 | 3,520.00 | 3,353.78 | 156,415 |
13 Dec 2023 | 3,520.00 | 3,545.00 | 3,485.00 | 3,515.00 | 3,349.01 | 225,835 |
12 Dec 2023 | 3,525.00 | 3,525.00 | 3,485.00 | 3,510.00 | 3,344.25 | 141,146 |
11 Dec 2023 | 3,515.00 | 3,540.00 | 3,490.00 | 3,510.00 | 3,344.25 | 135,599 |
08 Dec 2023 | 3,500.00 | 3,510.00 | 3,480.00 | 3,505.00 | 3,339.49 | 98,508 |
07 Dec 2023 | 3,470.00 | 3,505.00 | 3,465.00 | 3,470.00 | 3,306.14 | 166,542 |
06 Dec 2023 | 3,490.00 | 3,500.00 | 3,465.00 | 3,480.00 | 3,315.67 | 127,516 |
05 Dec 2023 | 3,500.00 | 3,515.00 | 3,460.00 | 3,475.00 | 3,310.90 | 159,950 |
04 Dec 2023 | 3,515.00 | 3,520.00 | 3,470.00 | 3,495.00 | 3,329.96 | 168,711 |
01 Dec 2023 | 3,515.00 | 3,540.00 | 3,500.00 | 3,505.00 | 3,339.49 | 139,645 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |