Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 5,009.00 | 5,009.00 | 5,009.00 | 5,009.00 | 5,009.00 | - |
01 May 2024 | 4,997.00 | 4,997.00 | 4,997.00 | 4,997.00 | 4,997.00 | - |
30 Apr 2024 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | - |
29 Apr 2024 | 4,992.00 | 4,992.00 | 4,992.00 | 4,992.00 | 4,992.00 | - |
26 Apr 2024 | 4,971.00 | 4,971.00 | 4,971.00 | 4,971.00 | 4,971.00 | - |
25 Apr 2024 | 4,961.00 | 4,961.00 | 4,961.00 | 4,961.00 | 4,961.00 | - |
24 Apr 2024 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | - |
23 Apr 2024 | 4,976.00 | 4,976.00 | 4,976.00 | 4,976.00 | 4,976.00 | - |
22 Apr 2024 | 4,941.00 | 4,941.00 | 4,941.00 | 4,941.00 | 4,941.00 | - |
19 Apr 2024 | 4,841.00 | 4,841.00 | 4,841.00 | 4,841.00 | 4,841.00 | - |
18 Apr 2024 | 4,866.00 | 4,866.00 | 4,866.00 | 4,866.00 | 4,866.00 | - |
17 Apr 2024 | 4,849.00 | 4,849.00 | 4,849.00 | 4,849.00 | 4,849.00 | - |
16 Apr 2024 | 4,843.00 | 4,843.00 | 4,843.00 | 4,843.00 | 4,843.00 | - |
15 Apr 2024 | 4,911.00 | 4,911.00 | 4,911.00 | 4,911.00 | 4,911.00 | - |
12 Apr 2024 | 4,927.00 | 4,927.00 | 4,927.00 | 4,927.00 | 4,927.00 | - |
11 Apr 2024 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | - |
10 Apr 2024 | 4,911.00 | 4,911.00 | 4,911.00 | 4,911.00 | 4,911.00 | - |
09 Apr 2024 | 4,899.00 | 4,899.00 | 4,899.00 | 4,899.00 | 4,899.00 | - |
08 Apr 2024 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - |
05 Apr 2024 | 4,881.00 | 4,881.00 | 4,881.00 | 4,881.00 | 4,881.00 | - |
04 Apr 2024 | 4,924.00 | 4,924.00 | 4,924.00 | 4,924.00 | 4,924.00 | - |
03 Apr 2024 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | - |
02 Apr 2024 | 4,897.00 | 4,897.00 | 4,897.00 | 4,897.00 | 4,897.00 | - |
28 Mar 2024 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | - |
27 Mar 2024 | 4,851.00 | 4,851.00 | 4,851.00 | 4,851.00 | 4,851.00 | - |
26 Mar 2024 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | - |
25 Mar 2024 | 4,812.00 | 4,812.00 | 4,812.00 | 4,812.00 | 4,812.00 | - |
22 Mar 2024 | 4,847.00 | 4,847.00 | 4,847.00 | 4,847.00 | 4,847.00 | - |
21 Mar 2024 | 4,811.00 | 4,811.00 | 4,811.00 | 4,811.00 | 4,811.00 | - |
20 Mar 2024 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | - |
19 Mar 2024 | 4,761.00 | 4,761.00 | 4,761.00 | 4,761.00 | 4,761.00 | - |
18 Mar 2024 | 4,774.00 | 4,774.00 | 4,774.00 | 4,774.00 | 4,774.00 | - |
15 Mar 2024 | 4,779.00 | 4,779.00 | 4,779.00 | 4,779.00 | 4,779.00 | - |
14 Mar 2024 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | - |
13 Mar 2024 | 4,766.00 | 4,766.00 | 4,766.00 | 4,766.00 | 4,766.00 | - |
12 Mar 2024 | 4,776.00 | 4,776.00 | 4,776.00 | 4,776.00 | 4,776.00 | - |
11 Mar 2024 | 4,737.00 | 4,737.00 | 4,737.00 | 4,737.00 | 4,737.00 | - |
08 Mar 2024 | 4,739.00 | 4,739.00 | 4,739.00 | 4,739.00 | 4,739.00 | - |
07 Mar 2024 | 4,734.00 | 4,734.00 | 4,734.00 | 4,734.00 | 4,734.00 | - |
06 Mar 2024 | 4,689.00 | 4,689.00 | 4,689.00 | 4,689.00 | 4,689.00 | - |
05 Mar 2024 | 4,659.00 | 4,659.00 | 4,659.00 | 4,659.00 | 4,659.00 | - |
04 Mar 2024 | 4,659.00 | 4,659.00 | 4,659.00 | 4,659.00 | 4,659.00 | - |
01 Mar 2024 | 4,653.00 | 4,653.00 | 4,653.00 | 4,653.00 | 4,653.00 | - |
01 Mar 2024 | 1.248239 Dividend | |||||
29 Feb 2024 | 4,631.00 | 4,631.00 | 4,631.00 | 4,631.00 | 4,629.75 | - |
28 Feb 2024 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,598.76 | - |
27 Feb 2024 | 4,626.00 | 4,626.00 | 4,626.00 | 4,626.00 | 4,624.75 | - |
26 Feb 2024 | 4,633.00 | 4,633.00 | 4,633.00 | 4,633.00 | 4,631.75 | - |
23 Feb 2024 | 4,655.00 | 4,655.00 | 4,655.00 | 4,655.00 | 4,653.75 | - |
22 Feb 2024 | 4,654.00 | 4,654.00 | 4,654.00 | 4,654.00 | 4,652.75 | - |
21 Feb 2024 | 4,616.00 | 4,616.00 | 4,616.00 | 4,616.00 | 4,614.76 | - |
20 Feb 2024 | 4,624.00 | 4,624.00 | 4,624.00 | 4,624.00 | 4,622.75 | - |
19 Feb 2024 | 4,606.00 | 4,606.00 | 4,606.00 | 4,606.00 | 4,604.76 | - |
16 Feb 2024 | 4,608.00 | 4,608.00 | 4,608.00 | 4,608.00 | 4,606.76 | - |
15 Feb 2024 | 4,562.00 | 4,562.00 | 4,562.00 | 4,562.00 | 4,560.77 | - |
14 Feb 2024 | 4,565.00 | 4,565.00 | 4,565.00 | 4,565.00 | 4,563.77 | - |
13 Feb 2024 | 4,553.00 | 4,553.00 | 4,553.00 | 4,553.00 | 4,551.77 | - |
12 Feb 2024 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | 4,553.77 | - |
09 Feb 2024 | 4,552.00 | 4,552.00 | 4,552.00 | 4,552.00 | 4,550.77 | - |
08 Feb 2024 | 4,577.00 | 4,577.00 | 4,577.00 | 4,577.00 | 4,575.77 | - |
07 Feb 2024 | 4,566.00 | 4,566.00 | 4,566.00 | 4,566.00 | 4,564.77 | - |
06 Feb 2024 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 4,573.77 | - |
05 Feb 2024 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | 4,615.76 | - |
02 Feb 2024 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,618.75 | - |
01 Feb 2024 | 4,638.00 | 4,638.00 | 4,638.00 | 4,638.00 | 4,636.75 | - |
31 Jan 2024 | 4,641.00 | 4,641.00 | 4,641.00 | 4,641.00 | 4,639.75 | - |
30 Jan 2024 | 4,644.00 | 4,644.00 | 4,644.00 | 4,644.00 | 4,642.75 | - |
29 Jan 2024 | 4,639.00 | 4,639.00 | 4,639.00 | 4,639.00 | 4,637.75 | - |
26 Jan 2024 | 4,624.00 | 4,624.00 | 4,624.00 | 4,624.00 | 4,622.75 | - |
25 Jan 2024 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 4,588.76 | - |
24 Jan 2024 | 4,592.00 | 4,592.00 | 4,592.00 | 4,592.00 | 4,590.76 | - |
23 Jan 2024 | 4,593.00 | 4,593.00 | 4,593.00 | 4,593.00 | 4,591.76 | - |
22 Jan 2024 | 4,586.00 | 4,586.00 | 4,586.00 | 4,586.00 | 4,584.76 | - |
19 Jan 2024 | 4,572.00 | 4,572.00 | 4,572.00 | 4,572.00 | 4,570.77 | - |
18 Jan 2024 | 4,564.00 | 4,564.00 | 4,564.00 | 4,564.00 | 4,562.77 | - |
17 Jan 2024 | 4,536.00 | 4,536.00 | 4,536.00 | 4,536.00 | 4,534.78 | - |
16 Jan 2024 | 4,612.00 | 4,612.00 | 4,612.00 | 4,612.00 | 4,610.76 | - |
15 Jan 2024 | 4,609.00 | 4,609.00 | 4,609.00 | 4,609.00 | 4,607.76 | - |
12 Jan 2024 | 4,614.00 | 4,614.00 | 4,614.00 | 4,614.00 | 4,612.76 | - |
11 Jan 2024 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,628.75 | - |
10 Jan 2024 | 4,628.00 | 4,628.00 | 4,628.00 | 4,628.00 | 4,626.75 | - |
09 Jan 2024 | 4,661.00 | 4,661.00 | 4,661.00 | 4,661.00 | 4,659.74 | - |
08 Jan 2024 | 4,642.00 | 4,642.00 | 4,642.00 | 4,642.00 | 4,640.75 | - |
05 Jan 2024 | 4,641.00 | 4,641.00 | 4,641.00 | 4,641.00 | 4,639.75 | - |
04 Jan 2024 | 4,662.00 | 4,662.00 | 4,662.00 | 4,662.00 | 4,660.74 | - |
03 Jan 2024 | 4,646.00 | 4,646.00 | 4,646.00 | 4,646.00 | 4,644.75 | - |
02 Jan 2024 | 4,676.00 | 4,676.00 | 4,676.00 | 4,676.00 | 4,674.74 | - |
29 Dec 2023 | 4,678.00 | 4,678.00 | 4,678.00 | 4,678.00 | 4,676.74 | - |
28 Dec 2023 | 4,669.00 | 4,669.00 | 4,669.00 | 4,669.00 | 4,667.74 | - |
27 Dec 2023 | 4,675.00 | 4,675.00 | 4,675.00 | 4,675.00 | 4,673.74 | - |
22 Dec 2023 | 4,654.00 | 4,654.00 | 4,654.00 | 4,654.00 | 4,652.75 | - |
21 Dec 2023 | 4,626.00 | 4,626.00 | 4,626.00 | 4,626.00 | 4,624.75 | - |
20 Dec 2023 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 4,623.75 | - |
19 Dec 2023 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,598.76 | - |
18 Dec 2023 | 4,595.00 | 4,595.00 | 4,595.00 | 4,595.00 | 4,593.76 | - |
15 Dec 2023 | 4,597.00 | 4,597.00 | 4,597.00 | 4,597.00 | 4,595.76 | - |
14 Dec 2023 | 4,605.00 | 4,605.00 | 4,605.00 | 4,605.00 | 4,603.76 | - |
13 Dec 2023 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 4,528.78 | - |
12 Dec 2023 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,548.77 | - |
11 Dec 2023 | 4,539.00 | 4,539.00 | 4,539.00 | 4,539.00 | 4,537.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |