Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4,170.00 | 4,195.00 | 4,120.00 | 4,175.00 | 4,175.00 | 994,214 |
02 May 2024 | 4,100.00 | 4,180.00 | 4,095.00 | 4,135.00 | 4,135.00 | 1,316,823 |
30 Apr 2024 | 4,195.00 | 4,215.00 | 4,110.00 | 4,110.00 | 4,110.00 | 1,848,410 |
29 Apr 2024 | 4,100.00 | 4,220.00 | 4,100.00 | 4,200.00 | 4,200.00 | 3,101,457 |
26 Apr 2024 | 4,135.00 | 4,145.00 | 4,035.00 | 4,070.00 | 4,070.00 | 1,441,436 |
25 Apr 2024 | 4,085.00 | 4,185.00 | 4,080.00 | 4,145.00 | 4,145.00 | 1,627,090 |
24 Apr 2024 | 4,160.00 | 4,160.00 | 4,085.00 | 4,115.00 | 4,115.00 | 1,661,268 |
23 Apr 2024 | 4,125.00 | 4,170.00 | 4,075.00 | 4,160.00 | 4,160.00 | 1,793,995 |
22 Apr 2024 | 4,050.00 | 4,160.00 | 4,050.00 | 4,125.00 | 4,125.00 | 2,059,754 |
19 Apr 2024 | 3,950.00 | 4,065.00 | 3,850.00 | 4,015.00 | 4,015.00 | 4,453,177 |
18 Apr 2024 | 3,900.00 | 4,015.00 | 3,875.00 | 3,955.00 | 3,955.00 | 2,579,632 |
17 Apr 2024 | 3,950.00 | 3,955.00 | 3,875.00 | 3,920.00 | 3,920.00 | 1,908,448 |
16 Apr 2024 | 4,120.00 | 4,125.00 | 3,920.00 | 3,945.00 | 3,945.00 | 2,913,946 |
15 Apr 2024 | 4,045.00 | 4,160.00 | 4,045.00 | 4,120.00 | 4,120.00 | 1,742,110 |
12 Apr 2024 | 4,125.00 | 4,145.00 | 4,025.00 | 4,050.00 | 4,050.00 | 1,689,441 |
11 Apr 2024 | 4,075.00 | 4,180.00 | 4,065.00 | 4,130.00 | 4,130.00 | 1,974,489 |
09 Apr 2024 | 4,090.00 | 4,130.00 | 4,045.00 | 4,120.00 | 4,120.00 | 1,372,906 |
08 Apr 2024 | 4,030.00 | 4,090.00 | 3,950.00 | 4,090.00 | 4,090.00 | 1,761,421 |
05 Apr 2024 | 4,020.00 | 4,060.00 | 3,995.00 | 4,020.00 | 4,020.00 | 2,226,473 |
04 Apr 2024 | 4,135.00 | 4,155.00 | 4,030.00 | 4,060.00 | 4,060.00 | 1,756,135 |
03 Apr 2024 | 4,045.00 | 4,160.00 | 4,040.00 | 4,115.00 | 4,115.00 | 2,759,373 |
02 Apr 2024 | 4,115.00 | 4,130.00 | 4,055.00 | 4,080.00 | 4,080.00 | 2,141,354 |
01 Apr 2024 | 4,125.00 | 4,165.00 | 4,115.00 | 4,140.00 | 4,140.00 | 1,309,946 |
29 Mar 2024 | 4,235.00 | 4,255.00 | 4,100.00 | 4,135.00 | 4,135.00 | 2,877,402 |
28 Mar 2024 | 4,245.00 | 4,270.00 | 4,200.00 | 4,260.00 | 4,260.00 | 2,133,689 |
27 Mar 2024 | 4,235.00 | 4,320.00 | 4,230.00 | 4,265.00 | 4,265.00 | 2,446,902 |
26 Mar 2024 | 4,210.00 | 4,280.00 | 4,190.00 | 4,280.00 | 4,280.00 | 2,134,503 |
25 Mar 2024 | 4,460.00 | 4,460.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,548,022 |
22 Mar 2024 | 4,390.00 | 4,480.00 | 4,370.00 | 4,435.00 | 4,435.00 | 2,881,291 |
21 Mar 2024 | 4,400.00 | 4,455.00 | 4,385.00 | 4,400.00 | 4,400.00 | 2,926,956 |
20 Mar 2024 | 4,350.00 | 4,400.00 | 4,310.00 | 4,360.00 | 4,360.00 | 1,563,916 |
19 Mar 2024 | 4,365.00 | 4,385.00 | 4,310.00 | 4,345.00 | 4,345.00 | 1,673,509 |
18 Mar 2024 | 4,495.00 | 4,495.00 | 4,355.00 | 4,380.00 | 4,380.00 | 2,805,528 |
15 Mar 2024 | 4,450.00 | 4,490.00 | 4,335.00 | 4,450.00 | 4,450.00 | 4,051,964 |
14 Mar 2024 | 4,310.00 | 4,475.00 | 4,240.00 | 4,420.00 | 4,420.00 | 5,866,493 |
13 Mar 2024 | 4,495.00 | 4,535.00 | 4,270.00 | 4,280.00 | 4,280.00 | 6,761,338 |
12 Mar 2024 | 4,635.00 | 4,635.00 | 4,470.00 | 4,485.00 | 4,485.00 | 3,706,264 |
11 Mar 2024 | 4,575.00 | 4,685.00 | 4,570.00 | 4,610.00 | 4,610.00 | 2,883,258 |
08 Mar 2024 | 4,595.00 | 4,650.00 | 4,570.00 | 4,580.00 | 4,580.00 | 2,120,932 |
07 Mar 2024 | 4,690.00 | 4,735.00 | 4,540.00 | 4,550.00 | 4,550.00 | 3,368,016 |
06 Mar 2024 | 4,745.00 | 4,780.00 | 4,665.00 | 4,665.00 | 4,665.00 | 3,353,254 |
05 Mar 2024 | 4,890.00 | 4,915.00 | 4,700.00 | 4,745.00 | 4,745.00 | 5,388,953 |
04 Mar 2024 | 4,875.00 | 4,960.00 | 4,805.00 | 4,890.00 | 4,890.00 | 5,273,606 |
29 Feb 2024 | 4,650.00 | 5,060.00 | 4,635.00 | 4,865.00 | 4,865.00 | 24,265,858 |
28 Feb 2024 | 4,535.00 | 4,625.00 | 4,485.00 | 4,600.00 | 4,600.00 | 3,437,819 |
27 Feb 2024 | 4,615.00 | 4,675.00 | 4,520.00 | 4,520.00 | 4,520.00 | 5,893,480 |
26 Feb 2024 | 4,530.00 | 4,635.00 | 4,510.00 | 4,580.00 | 4,580.00 | 5,136,099 |
23 Feb 2024 | 4,540.00 | 4,565.00 | 4,450.00 | 4,485.00 | 4,485.00 | 4,142,729 |
22 Feb 2024 | 4,510.00 | 4,525.00 | 4,450.00 | 4,520.00 | 4,520.00 | 3,027,158 |
21 Feb 2024 | 4,570.00 | 4,600.00 | 4,470.00 | 4,490.00 | 4,490.00 | 3,883,652 |
20 Feb 2024 | 4,605.00 | 4,605.00 | 4,470.00 | 4,570.00 | 4,570.00 | 5,754,455 |
19 Feb 2024 | 4,440.00 | 4,620.00 | 4,410.00 | 4,580.00 | 4,580.00 | 8,442,109 |
16 Feb 2024 | 4,275.00 | 4,480.00 | 4,275.00 | 4,445.00 | 4,445.00 | 10,796,293 |
15 Feb 2024 | 4,325.00 | 4,360.00 | 4,210.00 | 4,225.00 | 4,225.00 | 6,487,063 |
14 Feb 2024 | 4,370.00 | 4,370.00 | 4,275.00 | 4,325.00 | 4,325.00 | 6,715,348 |
13 Feb 2024 | 4,505.00 | 4,545.00 | 4,395.00 | 4,405.00 | 4,405.00 | 10,644,943 |
08 Feb 2024 | 4,400.00 | 4,650.00 | 4,260.00 | 4,490.00 | 4,490.00 | 52,559,611 |
07 Feb 2024 | 4,275.00 | 4,600.00 | 4,145.00 | 4,335.00 | 4,335.00 | 109,140,490 |
06 Feb 2024 | 3,590.00 | 3,630.00 | 3,550.00 | 3,580.00 | 3,580.00 | 3,259,023 |
05 Feb 2024 | 3,800.00 | 3,800.00 | 3,570.00 | 3,600.00 | 3,600.00 | 7,502,230 |
02 Feb 2024 | 3,730.00 | 3,840.00 | 3,705.00 | 3,825.00 | 3,825.00 | 4,718,054 |
01 Feb 2024 | 3,625.00 | 3,745.00 | 3,625.00 | 3,725.00 | 3,725.00 | 3,866,771 |
31 Jan 2024 | 3,720.00 | 3,725.00 | 3,610.00 | 3,655.00 | 3,655.00 | 3,143,305 |
30 Jan 2024 | 3,655.00 | 3,780.00 | 3,640.00 | 3,710.00 | 3,710.00 | 7,215,506 |
29 Jan 2024 | 3,625.00 | 3,660.00 | 3,570.00 | 3,615.00 | 3,615.00 | 2,755,421 |
26 Jan 2024 | 3,610.00 | 3,665.00 | 3,605.00 | 3,620.00 | 3,620.00 | 2,016,251 |
25 Jan 2024 | 3,595.00 | 3,635.00 | 3,540.00 | 3,625.00 | 3,625.00 | 3,064,359 |
24 Jan 2024 | 3,760.00 | 3,795.00 | 3,560.00 | 3,595.00 | 3,595.00 | 5,159,520 |
23 Jan 2024 | 3,730.00 | 3,835.00 | 3,715.00 | 3,750.00 | 3,750.00 | 9,633,078 |
22 Jan 2024 | 3,655.00 | 3,745.00 | 3,620.00 | 3,710.00 | 3,710.00 | 5,023,321 |
19 Jan 2024 | 3,695.00 | 3,800.00 | 3,590.00 | 3,625.00 | 3,625.00 | 7,186,102 |
18 Jan 2024 | 3,600.00 | 3,785.00 | 3,540.00 | 3,685.00 | 3,685.00 | 8,619,506 |
17 Jan 2024 | 3,510.00 | 3,845.00 | 3,510.00 | 3,620.00 | 3,620.00 | 22,132,099 |
16 Jan 2024 | 3,610.00 | 3,720.00 | 3,500.00 | 3,510.00 | 3,510.00 | 4,362,745 |
15 Jan 2024 | 3,625.00 | 3,670.00 | 3,575.00 | 3,610.00 | 3,610.00 | 1,636,612 |
12 Jan 2024 | 3,580.00 | 3,655.00 | 3,525.00 | 3,595.00 | 3,595.00 | 7,666,992 |
11 Jan 2024 | 3,575.00 | 3,615.00 | 3,520.00 | 3,545.00 | 3,545.00 | 4,839,564 |
10 Jan 2024 | 3,730.00 | 3,770.00 | 3,550.00 | 3,555.00 | 3,555.00 | 6,143,078 |
09 Jan 2024 | 3,700.00 | 3,810.00 | 3,700.00 | 3,740.00 | 3,740.00 | 4,501,235 |
08 Jan 2024 | 3,630.00 | 3,730.00 | 3,630.00 | 3,705.00 | 3,705.00 | 2,928,428 |
05 Jan 2024 | 3,710.00 | 3,710.00 | 3,615.00 | 3,645.00 | 3,645.00 | 2,932,408 |
04 Jan 2024 | 3,720.00 | 3,805.00 | 3,670.00 | 3,675.00 | 3,675.00 | 6,877,944 |
03 Jan 2024 | 3,760.00 | 3,785.00 | 3,680.00 | 3,695.00 | 3,695.00 | 3,218,399 |
02 Jan 2024 | 3,715.00 | 3,785.00 | 3,705.00 | 3,735.00 | 3,735.00 | 3,215,670 |
28 Dec 2023 | 3,640.00 | 3,760.00 | 3,610.00 | 3,735.00 | 3,735.00 | 5,266,164 |
27 Dec 2023 | 3,745.00 | 3,770.00 | 3,600.00 | 3,625.00 | 3,625.00 | 6,019,799 |
27 Dec 2023 | 85 Dividend | |||||
26 Dec 2023 | 3,695.00 | 3,800.00 | 3,675.00 | 3,700.00 | 3,615.00 | 7,771,962 |
22 Dec 2023 | 3,850.00 | 3,895.00 | 3,685.00 | 3,730.00 | 3,644.31 | 14,611,883 |
21 Dec 2023 | 4,145.00 | 4,190.00 | 3,850.00 | 3,860.00 | 3,771.32 | 19,755,319 |
20 Dec 2023 | 3,855.00 | 4,325.00 | 3,845.00 | 4,000.00 | 3,908.11 | 49,721,009 |
19 Dec 2023 | 4,650.00 | 4,750.00 | 4,065.00 | 4,095.00 | 4,000.93 | 35,044,786 |
18 Dec 2023 | 4,510.00 | 4,590.00 | 4,380.00 | 4,555.00 | 4,450.36 | 6,768,331 |
15 Dec 2023 | 4,405.00 | 4,430.00 | 4,325.00 | 4,375.00 | 4,274.49 | 2,681,135 |
14 Dec 2023 | 4,330.00 | 4,400.00 | 4,260.00 | 4,400.00 | 4,298.92 | 3,940,291 |
13 Dec 2023 | 4,435.00 | 4,435.00 | 4,290.00 | 4,295.00 | 4,196.33 | 2,411,099 |
12 Dec 2023 | 4,405.00 | 4,455.00 | 4,370.00 | 4,385.00 | 4,284.26 | 2,718,521 |
11 Dec 2023 | 4,320.00 | 4,405.00 | 4,320.00 | 4,360.00 | 4,259.84 | 2,040,825 |
08 Dec 2023 | 4,365.00 | 4,385.00 | 4,300.00 | 4,315.00 | 4,215.87 | 3,082,995 |
07 Dec 2023 | 4,345.00 | 4,405.00 | 4,260.00 | 4,365.00 | 4,264.72 | 3,274,817 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |