Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3,780.00 | 3,785.00 | 3,730.00 | 3,760.00 | 3,760.00 | 27,572 |
30 Apr 2024 | 3,770.00 | 3,825.00 | 3,750.00 | 3,780.00 | 3,780.00 | 38,490 |
29 Apr 2024 | 3,755.00 | 3,825.00 | 3,720.00 | 3,765.00 | 3,765.00 | 68,008 |
26 Apr 2024 | 3,740.00 | 3,780.00 | 3,710.00 | 3,755.00 | 3,755.00 | 44,454 |
25 Apr 2024 | 3,720.00 | 3,785.00 | 3,685.00 | 3,715.00 | 3,715.00 | 90,648 |
24 Apr 2024 | 3,690.00 | 3,750.00 | 3,675.00 | 3,725.00 | 3,725.00 | 122,534 |
23 Apr 2024 | 3,610.00 | 4,345.00 | 3,610.00 | 3,705.00 | 3,705.00 | 3,044,173 |
22 Apr 2024 | 3,625.00 | 3,650.00 | 3,625.00 | 3,640.00 | 3,640.00 | 15,196 |
19 Apr 2024 | 3,635.00 | 3,660.00 | 3,605.00 | 3,625.00 | 3,625.00 | 23,247 |
18 Apr 2024 | 3,620.00 | 3,655.00 | 3,605.00 | 3,635.00 | 3,635.00 | 16,415 |
17 Apr 2024 | 3,505.00 | 3,635.00 | 3,505.00 | 3,620.00 | 3,620.00 | 18,647 |
16 Apr 2024 | 3,545.00 | 3,575.00 | 3,510.00 | 3,520.00 | 3,520.00 | 20,918 |
15 Apr 2024 | 3,575.00 | 3,580.00 | 3,510.00 | 3,545.00 | 3,545.00 | 22,256 |
12 Apr 2024 | 3,580.00 | 3,650.00 | 3,570.00 | 3,580.00 | 3,580.00 | 13,684 |
11 Apr 2024 | 3,600.00 | 3,610.00 | 3,570.00 | 3,580.00 | 3,580.00 | 21,271 |
09 Apr 2024 | 3,630.00 | 3,640.00 | 3,605.00 | 3,615.00 | 3,615.00 | 36,230 |
08 Apr 2024 | 3,685.00 | 3,700.00 | 3,615.00 | 3,640.00 | 3,640.00 | 73,348 |
05 Apr 2024 | 3,710.00 | 4,360.00 | 3,645.00 | 3,665.00 | 3,665.00 | 2,120,191 |
04 Apr 2024 | 3,750.00 | 3,750.00 | 3,705.00 | 3,710.00 | 3,710.00 | 21,414 |
03 Apr 2024 | 3,750.00 | 3,770.00 | 3,710.00 | 3,750.00 | 3,750.00 | 9,599 |
02 Apr 2024 | 3,755.00 | 3,760.00 | 3,725.00 | 3,755.00 | 3,755.00 | 21,672 |
01 Apr 2024 | 3,750.00 | 3,780.00 | 3,750.00 | 3,760.00 | 3,760.00 | 21,258 |
29 Mar 2024 | 3,785.00 | 3,815.00 | 3,770.00 | 3,790.00 | 3,790.00 | 5,756 |
28 Mar 2024 | 3,815.00 | 3,820.00 | 3,785.00 | 3,810.00 | 3,810.00 | 7,177 |
27 Mar 2024 | 3,835.00 | 3,835.00 | 3,770.00 | 3,785.00 | 3,785.00 | 6,842 |
26 Mar 2024 | 3,780.00 | 3,850.00 | 3,780.00 | 3,785.00 | 3,785.00 | 6,896 |
25 Mar 2024 | 3,815.00 | 3,830.00 | 3,780.00 | 3,780.00 | 3,780.00 | 9,037 |
22 Mar 2024 | 3,790.00 | 3,840.00 | 3,785.00 | 3,815.00 | 3,815.00 | 10,167 |
21 Mar 2024 | 3,755.00 | 3,800.00 | 3,755.00 | 3,790.00 | 3,790.00 | 13,171 |
20 Mar 2024 | 3,750.00 | 3,775.00 | 3,745.00 | 3,765.00 | 3,765.00 | 9,311 |
19 Mar 2024 | 3,770.00 | 3,770.00 | 3,740.00 | 3,750.00 | 3,750.00 | 20,184 |
18 Mar 2024 | 3,740.00 | 3,795.00 | 3,735.00 | 3,770.00 | 3,770.00 | 18,611 |
15 Mar 2024 | 3,780.00 | 3,790.00 | 3,755.00 | 3,770.00 | 3,770.00 | 38,698 |
14 Mar 2024 | 3,800.00 | 3,840.00 | 3,780.00 | 3,780.00 | 3,780.00 | 24,233 |
13 Mar 2024 | 3,780.00 | 3,830.00 | 3,765.00 | 3,805.00 | 3,805.00 | 15,442 |
12 Mar 2024 | 3,780.00 | 3,810.00 | 3,765.00 | 3,780.00 | 3,780.00 | 23,390 |
11 Mar 2024 | 3,785.00 | 3,820.00 | 3,775.00 | 3,780.00 | 3,780.00 | 10,395 |
08 Mar 2024 | 3,775.00 | 3,810.00 | 3,760.00 | 3,790.00 | 3,790.00 | 15,118 |
07 Mar 2024 | 3,790.00 | 3,810.00 | 3,770.00 | 3,790.00 | 3,790.00 | 12,196 |
06 Mar 2024 | 3,715.00 | 3,830.00 | 3,715.00 | 3,790.00 | 3,790.00 | 22,967 |
05 Mar 2024 | 3,785.00 | 3,800.00 | 3,750.00 | 3,750.00 | 3,750.00 | 22,570 |
04 Mar 2024 | 3,780.00 | 3,830.00 | 3,770.00 | 3,800.00 | 3,800.00 | 15,358 |
29 Feb 2024 | 3,810.00 | 3,810.00 | 3,770.00 | 3,785.00 | 3,785.00 | 15,943 |
28 Feb 2024 | 3,795.00 | 3,815.00 | 3,775.00 | 3,810.00 | 3,810.00 | 29,226 |
27 Feb 2024 | 3,845.00 | 3,845.00 | 3,780.00 | 3,800.00 | 3,800.00 | 17,786 |
26 Feb 2024 | 3,830.00 | 3,860.00 | 3,810.00 | 3,860.00 | 3,860.00 | 9,979 |
23 Feb 2024 | 3,795.00 | 3,865.00 | 3,795.00 | 3,865.00 | 3,865.00 | 21,665 |
22 Feb 2024 | 3,835.00 | 3,835.00 | 3,785.00 | 3,825.00 | 3,825.00 | 13,446 |
21 Feb 2024 | 3,780.00 | 3,835.00 | 3,765.00 | 3,825.00 | 3,825.00 | 59,216 |
20 Feb 2024 | 3,760.00 | 3,800.00 | 3,740.00 | 3,785.00 | 3,785.00 | 39,615 |
19 Feb 2024 | 3,725.00 | 3,770.00 | 3,715.00 | 3,750.00 | 3,750.00 | 52,654 |
16 Feb 2024 | 3,725.00 | 3,740.00 | 3,695.00 | 3,730.00 | 3,730.00 | 30,183 |
15 Feb 2024 | 3,760.00 | 3,760.00 | 3,725.00 | 3,725.00 | 3,725.00 | 36,761 |
14 Feb 2024 | 3,765.00 | 3,765.00 | 3,735.00 | 3,760.00 | 3,760.00 | 18,257 |
13 Feb 2024 | 3,775.00 | 3,790.00 | 3,765.00 | 3,775.00 | 3,775.00 | 15,446 |
08 Feb 2024 | 3,765.00 | 3,800.00 | 3,725.00 | 3,775.00 | 3,775.00 | 29,451 |
07 Feb 2024 | 3,735.00 | 3,755.00 | 3,710.00 | 3,750.00 | 3,750.00 | 15,716 |
06 Feb 2024 | 3,745.00 | 3,750.00 | 3,695.00 | 3,750.00 | 3,750.00 | 27,489 |
05 Feb 2024 | 3,740.00 | 3,755.00 | 3,710.00 | 3,750.00 | 3,750.00 | 28,646 |
02 Feb 2024 | 3,685.00 | 3,750.00 | 3,685.00 | 3,740.00 | 3,740.00 | 13,713 |
01 Feb 2024 | 3,705.00 | 3,705.00 | 3,640.00 | 3,700.00 | 3,700.00 | 42,960 |
31 Jan 2024 | 3,730.00 | 3,730.00 | 3,655.00 | 3,725.00 | 3,725.00 | 21,315 |
30 Jan 2024 | 3,705.00 | 3,765.00 | 3,680.00 | 3,730.00 | 3,730.00 | 24,707 |
29 Jan 2024 | 3,710.00 | 3,750.00 | 3,675.00 | 3,730.00 | 3,730.00 | 19,950 |
26 Jan 2024 | 3,695.00 | 3,710.00 | 3,670.00 | 3,710.00 | 3,710.00 | 17,077 |
25 Jan 2024 | 3,730.00 | 3,740.00 | 3,675.00 | 3,715.00 | 3,715.00 | 10,859 |
24 Jan 2024 | 3,765.00 | 3,765.00 | 3,710.00 | 3,755.00 | 3,755.00 | 8,458 |
23 Jan 2024 | 3,725.00 | 3,790.00 | 3,675.00 | 3,790.00 | 3,790.00 | 30,316 |
22 Jan 2024 | 3,750.00 | 3,795.00 | 3,730.00 | 3,755.00 | 3,755.00 | 17,380 |
19 Jan 2024 | 3,745.00 | 3,760.00 | 3,700.00 | 3,750.00 | 3,750.00 | 25,300 |
18 Jan 2024 | 3,780.00 | 3,805.00 | 3,730.00 | 3,760.00 | 3,760.00 | 33,678 |
17 Jan 2024 | 3,805.00 | 3,825.00 | 3,710.00 | 3,825.00 | 3,825.00 | 15,403 |
16 Jan 2024 | 3,825.00 | 3,865.00 | 3,770.00 | 3,825.00 | 3,825.00 | 28,051 |
15 Jan 2024 | 3,850.00 | 3,880.00 | 3,820.00 | 3,820.00 | 3,820.00 | 13,967 |
12 Jan 2024 | 3,865.00 | 3,870.00 | 3,805.00 | 3,870.00 | 3,870.00 | 12,369 |
11 Jan 2024 | 3,830.00 | 3,860.00 | 3,805.00 | 3,860.00 | 3,860.00 | 6,644 |
10 Jan 2024 | 3,830.00 | 3,870.00 | 3,795.00 | 3,850.00 | 3,850.00 | 46,531 |
09 Jan 2024 | 3,825.00 | 3,865.00 | 3,800.00 | 3,820.00 | 3,820.00 | 20,395 |
08 Jan 2024 | 3,825.00 | 3,860.00 | 3,790.00 | 3,825.00 | 3,825.00 | 13,144 |
05 Jan 2024 | 3,790.00 | 3,840.00 | 3,790.00 | 3,825.00 | 3,825.00 | 17,362 |
04 Jan 2024 | 3,780.00 | 3,810.00 | 3,765.00 | 3,790.00 | 3,790.00 | 14,239 |
03 Jan 2024 | 3,760.00 | 3,795.00 | 3,760.00 | 3,795.00 | 3,795.00 | 15,016 |
02 Jan 2024 | 3,775.00 | 3,805.00 | 3,755.00 | 3,795.00 | 3,795.00 | 39,108 |
28 Dec 2023 | 3,825.00 | 3,835.00 | 3,785.00 | 3,820.00 | 3,820.00 | 14,934 |
27 Dec 2023 | 3,805.00 | 3,920.00 | 3,760.00 | 3,825.00 | 3,825.00 | 24,639 |
27 Dec 2023 | 150 Dividend | |||||
26 Dec 2023 | 3,950.00 | 3,960.00 | 3,875.00 | 3,950.00 | 3,800.00 | 24,547 |
22 Dec 2023 | 3,940.00 | 3,980.00 | 3,880.00 | 3,950.00 | 3,800.00 | 31,126 |
21 Dec 2023 | 3,955.00 | 3,995.00 | 3,880.00 | 3,945.00 | 3,795.19 | 12,242 |
20 Dec 2023 | 3,875.00 | 4,015.00 | 3,875.00 | 3,940.00 | 3,790.38 | 21,555 |
19 Dec 2023 | 3,840.00 | 3,890.00 | 3,815.00 | 3,890.00 | 3,742.28 | 17,515 |
18 Dec 2023 | 3,775.00 | 3,815.00 | 3,745.00 | 3,815.00 | 3,670.13 | 21,701 |
15 Dec 2023 | 3,800.00 | 3,800.00 | 3,745.00 | 3,775.00 | 3,631.65 | 25,477 |
14 Dec 2023 | 3,850.00 | 3,850.00 | 3,815.00 | 3,820.00 | 3,674.94 | 11,683 |
13 Dec 2023 | 3,875.00 | 3,890.00 | 3,815.00 | 3,840.00 | 3,694.18 | 11,787 |
12 Dec 2023 | 3,850.00 | 3,885.00 | 3,830.00 | 3,875.00 | 3,727.85 | 9,542 |
11 Dec 2023 | 3,860.00 | 3,860.00 | 3,820.00 | 3,850.00 | 3,703.80 | 13,524 |
08 Dec 2023 | 3,890.00 | 3,895.00 | 3,825.00 | 3,860.00 | 3,713.42 | 9,060 |
07 Dec 2023 | 3,920.00 | 3,940.00 | 3,855.00 | 3,895.00 | 3,747.09 | 11,630 |
06 Dec 2023 | 3,850.00 | 3,960.00 | 3,850.00 | 3,940.00 | 3,790.38 | 22,389 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |