Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 4,910.00 | 4,910.00 | 4,665.00 | 4,785.00 | 4,785.00 | 134,707 |
25 Apr 2024 | 4,505.00 | 4,995.00 | 4,500.00 | 4,765.00 | 4,765.00 | 1,719,874 |
24 Apr 2024 | 4,425.00 | 4,520.00 | 4,405.00 | 4,505.00 | 4,505.00 | 33,732 |
23 Apr 2024 | 4,415.00 | 4,495.00 | 4,395.00 | 4,425.00 | 4,425.00 | 24,809 |
22 Apr 2024 | 4,420.00 | 4,495.00 | 4,390.00 | 4,440.00 | 4,440.00 | 34,087 |
19 Apr 2024 | 4,535.00 | 4,575.00 | 4,280.00 | 4,440.00 | 4,440.00 | 96,556 |
18 Apr 2024 | 4,510.00 | 4,670.00 | 4,510.00 | 4,585.00 | 4,585.00 | 27,687 |
17 Apr 2024 | 4,640.00 | 4,680.00 | 4,535.00 | 4,570.00 | 4,570.00 | 56,358 |
16 Apr 2024 | 4,690.00 | 4,760.00 | 4,535.00 | 4,685.00 | 4,685.00 | 56,443 |
15 Apr 2024 | 4,705.00 | 4,760.00 | 4,520.00 | 4,760.00 | 4,760.00 | 94,408 |
12 Apr 2024 | 4,750.00 | 4,830.00 | 4,710.00 | 4,755.00 | 4,755.00 | 53,141 |
11 Apr 2024 | 4,710.00 | 4,775.00 | 4,630.00 | 4,755.00 | 4,755.00 | 45,413 |
09 Apr 2024 | 4,625.00 | 4,770.00 | 4,625.00 | 4,710.00 | 4,710.00 | 106,647 |
08 Apr 2024 | 4,685.00 | 4,685.00 | 4,570.00 | 4,625.00 | 4,625.00 | 54,333 |
05 Apr 2024 | 4,545.00 | 4,700.00 | 4,505.00 | 4,660.00 | 4,660.00 | 91,365 |
04 Apr 2024 | 4,490.00 | 4,550.00 | 4,470.00 | 4,545.00 | 4,545.00 | 37,995 |
03 Apr 2024 | 4,490.00 | 4,545.00 | 4,440.00 | 4,515.00 | 4,515.00 | 38,726 |
02 Apr 2024 | 4,500.00 | 4,550.00 | 4,470.00 | 4,515.00 | 4,515.00 | 41,751 |
01 Apr 2024 | 4,400.00 | 4,535.00 | 4,400.00 | 4,500.00 | 4,500.00 | 50,832 |
29 Mar 2024 | 4,370.00 | 4,445.00 | 4,370.00 | 4,400.00 | 4,400.00 | 46,964 |
28 Mar 2024 | 4,395.00 | 4,460.00 | 4,370.00 | 4,410.00 | 4,410.00 | 41,016 |
27 Mar 2024 | 4,600.00 | 4,630.00 | 4,405.00 | 4,440.00 | 4,440.00 | 116,760 |
26 Mar 2024 | 4,420.00 | 4,470.00 | 4,410.00 | 4,465.00 | 4,465.00 | 51,880 |
25 Mar 2024 | 4,370.00 | 4,470.00 | 4,340.00 | 4,450.00 | 4,450.00 | 50,431 |
22 Mar 2024 | 4,380.00 | 4,405.00 | 4,350.00 | 4,390.00 | 4,390.00 | 31,265 |
21 Mar 2024 | 4,380.00 | 4,400.00 | 4,320.00 | 4,375.00 | 4,375.00 | 33,938 |
20 Mar 2024 | 4,345.00 | 4,440.00 | 4,335.00 | 4,380.00 | 4,380.00 | 23,088 |
19 Mar 2024 | 4,370.00 | 4,400.00 | 4,320.00 | 4,355.00 | 4,355.00 | 31,642 |
18 Mar 2024 | 4,400.00 | 4,425.00 | 4,340.00 | 4,390.00 | 4,390.00 | 33,696 |
15 Mar 2024 | 4,440.00 | 4,460.00 | 4,390.00 | 4,430.00 | 4,430.00 | 37,371 |
14 Mar 2024 | 4,400.00 | 4,460.00 | 4,390.00 | 4,460.00 | 4,460.00 | 82,962 |
13 Mar 2024 | 4,330.00 | 4,405.00 | 4,295.00 | 4,375.00 | 4,375.00 | 159,217 |
12 Mar 2024 | 4,300.00 | 4,325.00 | 4,245.00 | 4,275.00 | 4,275.00 | 78,825 |
11 Mar 2024 | 4,300.00 | 4,330.00 | 4,270.00 | 4,300.00 | 4,300.00 | 95,867 |
08 Mar 2024 | 4,240.00 | 5,040.00 | 4,240.00 | 4,305.00 | 4,305.00 | 4,449,103 |
07 Mar 2024 | 4,290.00 | 4,495.00 | 4,255.00 | 4,270.00 | 4,270.00 | 59,585 |
06 Mar 2024 | 4,310.00 | 4,340.00 | 4,225.00 | 4,340.00 | 4,340.00 | 42,469 |
05 Mar 2024 | 4,290.00 | 4,355.00 | 4,205.00 | 4,310.00 | 4,310.00 | 29,250 |
04 Mar 2024 | 4,315.00 | 4,400.00 | 4,100.00 | 4,320.00 | 4,320.00 | 64,698 |
29 Feb 2024 | 4,360.00 | 4,380.00 | 4,300.00 | 4,335.00 | 4,335.00 | 34,214 |
28 Feb 2024 | 4,330.00 | 4,395.00 | 4,320.00 | 4,380.00 | 4,380.00 | 13,497 |
27 Feb 2024 | 4,385.00 | 4,430.00 | 4,295.00 | 4,400.00 | 4,400.00 | 32,536 |
26 Feb 2024 | 4,425.00 | 4,465.00 | 4,370.00 | 4,390.00 | 4,390.00 | 32,211 |
23 Feb 2024 | 4,500.00 | 4,535.00 | 4,430.00 | 4,470.00 | 4,470.00 | 35,881 |
22 Feb 2024 | 4,550.00 | 4,630.00 | 4,475.00 | 4,515.00 | 4,515.00 | 60,871 |
21 Feb 2024 | 4,530.00 | 4,580.00 | 4,455.00 | 4,550.00 | 4,550.00 | 75,531 |
20 Feb 2024 | 4,530.00 | 4,580.00 | 4,495.00 | 4,550.00 | 4,550.00 | 24,661 |
19 Feb 2024 | 4,700.00 | 4,740.00 | 4,555.00 | 4,565.00 | 4,565.00 | 115,088 |
16 Feb 2024 | 4,480.00 | 4,605.00 | 4,425.00 | 4,605.00 | 4,605.00 | 73,697 |
15 Feb 2024 | 4,450.00 | 4,540.00 | 4,400.00 | 4,515.00 | 4,515.00 | 18,628 |
14 Feb 2024 | 4,415.00 | 4,465.00 | 4,380.00 | 4,450.00 | 4,450.00 | 37,827 |
13 Feb 2024 | 4,515.00 | 4,515.00 | 4,395.00 | 4,470.00 | 4,470.00 | 22,464 |
08 Feb 2024 | 4,465.00 | 4,475.00 | 4,380.00 | 4,475.00 | 4,475.00 | 18,953 |
07 Feb 2024 | 4,375.00 | 4,585.00 | 4,375.00 | 4,445.00 | 4,445.00 | 20,600 |
06 Feb 2024 | 4,475.00 | 4,475.00 | 4,350.00 | 4,420.00 | 4,420.00 | 20,041 |
05 Feb 2024 | 4,485.00 | 4,565.00 | 4,435.00 | 4,485.00 | 4,485.00 | 50,107 |
02 Feb 2024 | 4,275.00 | 4,450.00 | 4,235.00 | 4,435.00 | 4,435.00 | 38,718 |
01 Feb 2024 | 4,245.00 | 4,350.00 | 4,230.00 | 4,290.00 | 4,290.00 | 12,207 |
31 Jan 2024 | 4,270.00 | 4,310.00 | 4,230.00 | 4,275.00 | 4,275.00 | 12,376 |
30 Jan 2024 | 4,250.00 | 4,390.00 | 4,215.00 | 4,310.00 | 4,310.00 | 13,762 |
29 Jan 2024 | 4,375.00 | 4,375.00 | 4,245.00 | 4,270.00 | 4,270.00 | 26,951 |
26 Jan 2024 | 4,300.00 | 4,435.00 | 4,290.00 | 4,385.00 | 4,385.00 | 29,497 |
25 Jan 2024 | 4,390.00 | 4,390.00 | 4,270.00 | 4,340.00 | 4,340.00 | 14,056 |
24 Jan 2024 | 4,320.00 | 4,400.00 | 4,250.00 | 4,350.00 | 4,350.00 | 14,424 |
23 Jan 2024 | 4,290.00 | 4,375.00 | 4,250.00 | 4,345.00 | 4,345.00 | 31,949 |
22 Jan 2024 | 4,495.00 | 4,540.00 | 4,245.00 | 4,290.00 | 4,290.00 | 20,604 |
19 Jan 2024 | 4,265.00 | 4,430.00 | 4,225.00 | 4,305.00 | 4,305.00 | 18,597 |
18 Jan 2024 | 4,290.00 | 4,400.00 | 4,235.00 | 4,255.00 | 4,255.00 | 35,227 |
17 Jan 2024 | 4,475.00 | 4,510.00 | 4,290.00 | 4,290.00 | 4,290.00 | 41,726 |
16 Jan 2024 | 4,560.00 | 4,765.00 | 4,465.00 | 4,540.00 | 4,540.00 | 31,125 |
15 Jan 2024 | 4,540.00 | 4,730.00 | 4,465.00 | 4,570.00 | 4,570.00 | 30,421 |
12 Jan 2024 | 4,750.00 | 4,750.00 | 4,555.00 | 4,580.00 | 4,580.00 | 35,535 |
11 Jan 2024 | 4,760.00 | 4,845.00 | 4,725.00 | 4,750.00 | 4,750.00 | 17,004 |
10 Jan 2024 | 4,845.00 | 4,845.00 | 4,700.00 | 4,760.00 | 4,760.00 | 22,240 |
09 Jan 2024 | 4,860.00 | 4,930.00 | 4,755.00 | 4,845.00 | 4,845.00 | 28,911 |
08 Jan 2024 | 4,725.00 | 4,880.00 | 4,720.00 | 4,860.00 | 4,860.00 | 39,065 |
05 Jan 2024 | 4,785.00 | 4,870.00 | 4,690.00 | 4,725.00 | 4,725.00 | 24,456 |
04 Jan 2024 | 4,840.00 | 4,840.00 | 4,735.00 | 4,785.00 | 4,785.00 | 24,902 |
03 Jan 2024 | 4,860.00 | 4,870.00 | 4,780.00 | 4,870.00 | 4,870.00 | 29,218 |
02 Jan 2024 | 4,870.00 | 4,980.00 | 4,820.00 | 4,905.00 | 4,905.00 | 15,368 |
28 Dec 2023 | 4,850.00 | 4,935.00 | 4,800.00 | 4,900.00 | 4,900.00 | 28,511 |
27 Dec 2023 | 4,810.00 | 4,890.00 | 4,750.00 | 4,800.00 | 4,800.00 | 52,041 |
27 Dec 2023 | 150 Dividend | |||||
26 Dec 2023 | 5,090.00 | 5,090.00 | 4,850.00 | 4,905.00 | 4,755.00 | 44,589 |
22 Dec 2023 | 4,995.00 | 5,100.00 | 4,950.00 | 4,980.00 | 4,827.71 | 87,344 |
21 Dec 2023 | 4,905.00 | 5,070.00 | 4,840.00 | 4,985.00 | 4,832.55 | 99,282 |
20 Dec 2023 | 4,760.00 | 4,970.00 | 4,760.00 | 4,910.00 | 4,759.85 | 103,860 |
19 Dec 2023 | 4,810.00 | 4,855.00 | 4,725.00 | 4,805.00 | 4,658.06 | 45,612 |
18 Dec 2023 | 4,700.00 | 4,845.00 | 4,670.00 | 4,820.00 | 4,672.60 | 52,395 |
15 Dec 2023 | 4,650.00 | 4,840.00 | 4,630.00 | 4,700.00 | 4,556.27 | 81,624 |
14 Dec 2023 | 4,615.00 | 4,720.00 | 4,615.00 | 4,675.00 | 4,532.03 | 42,774 |
13 Dec 2023 | 4,680.00 | 4,690.00 | 4,585.00 | 4,640.00 | 4,498.10 | 32,834 |
12 Dec 2023 | 4,670.00 | 4,695.00 | 4,605.00 | 4,680.00 | 4,536.88 | 29,145 |
11 Dec 2023 | 4,600.00 | 4,690.00 | 4,600.00 | 4,680.00 | 4,536.88 | 61,949 |
08 Dec 2023 | 4,550.00 | 4,625.00 | 4,550.00 | 4,615.00 | 4,473.87 | 31,674 |
07 Dec 2023 | 4,540.00 | 4,645.00 | 4,540.00 | 4,570.00 | 4,430.24 | 24,868 |
06 Dec 2023 | 4,465.00 | 4,590.00 | 4,465.00 | 4,560.00 | 4,420.55 | 28,785 |
05 Dec 2023 | 4,560.00 | 4,615.00 | 4,460.00 | 4,480.00 | 4,343.00 | 35,965 |
04 Dec 2023 | 4,575.00 | 4,655.00 | 4,555.00 | 4,585.00 | 4,444.79 | 47,515 |
01 Dec 2023 | 4,575.00 | 4,650.00 | 4,535.00 | 4,585.00 | 4,444.79 | 27,439 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |