Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4,867.00 | 4,867.00 | 4,867.00 | 4,867.00 | 4,867.00 | - |
02 May 2024 | 4,846.00 | 4,846.00 | 4,846.00 | 4,846.00 | 4,846.00 | - |
01 May 2024 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | - |
30 Apr 2024 | 4,857.00 | 4,857.00 | 4,857.00 | 4,857.00 | 4,857.00 | - |
29 Apr 2024 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | - |
26 Apr 2024 | 4,809.00 | 4,809.00 | 4,809.00 | 4,809.00 | 4,809.00 | - |
25 Apr 2024 | 4,799.00 | 4,799.00 | 4,799.00 | 4,799.00 | 4,799.00 | - |
24 Apr 2024 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | - |
23 Apr 2024 | 4,814.00 | 4,814.00 | 4,814.00 | 4,814.00 | 4,814.00 | - |
22 Apr 2024 | 4,779.00 | 4,779.00 | 4,779.00 | 4,779.00 | 4,779.00 | - |
19 Apr 2024 | 4,683.00 | 4,683.00 | 4,683.00 | 4,683.00 | 4,683.00 | - |
18 Apr 2024 | 4,707.00 | 4,707.00 | 4,707.00 | 4,707.00 | 4,707.00 | - |
17 Apr 2024 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | - |
16 Apr 2024 | 4,685.00 | 4,685.00 | 4,685.00 | 4,685.00 | 4,685.00 | - |
15 Apr 2024 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | - |
12 Apr 2024 | 4,766.00 | 4,766.00 | 4,766.00 | 4,766.00 | 4,766.00 | - |
11 Apr 2024 | 4,734.00 | 4,734.00 | 4,734.00 | 4,734.00 | 4,734.00 | - |
10 Apr 2024 | 4,749.00 | 4,749.00 | 4,749.00 | 4,749.00 | 4,749.00 | - |
09 Apr 2024 | 4,738.00 | 4,738.00 | 4,738.00 | 4,738.00 | 4,738.00 | - |
08 Apr 2024 | 4,739.00 | 4,739.00 | 4,739.00 | 4,739.00 | 4,739.00 | - |
05 Apr 2024 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | - |
04 Apr 2024 | 4,761.00 | 4,761.00 | 4,761.00 | 4,761.00 | 4,761.00 | - |
03 Apr 2024 | 4,718.00 | 4,718.00 | 4,718.00 | 4,718.00 | 4,718.00 | - |
02 Apr 2024 | 4,736.00 | 4,736.00 | 4,736.00 | 4,736.00 | 4,736.00 | - |
28 Mar 2024 | 4,728.00 | 4,728.00 | 4,728.00 | 4,728.00 | 4,728.00 | - |
27 Mar 2024 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | - |
26 Mar 2024 | 4,675.00 | 4,675.00 | 4,675.00 | 4,675.00 | 4,675.00 | - |
25 Mar 2024 | 4,652.00 | 4,652.00 | 4,652.00 | 4,652.00 | 4,652.00 | - |
22 Mar 2024 | 4,685.00 | 4,685.00 | 4,685.00 | 4,685.00 | 4,685.00 | - |
21 Mar 2024 | 4,651.00 | 4,651.00 | 4,651.00 | 4,651.00 | 4,651.00 | - |
20 Mar 2024 | 4,606.00 | 4,606.00 | 4,606.00 | 4,606.00 | 4,606.00 | - |
19 Mar 2024 | 4,602.00 | 4,602.00 | 4,602.00 | 4,602.00 | 4,602.00 | - |
18 Mar 2024 | 4,614.00 | 4,614.00 | 4,614.00 | 4,614.00 | 4,614.00 | - |
15 Mar 2024 | 4,619.00 | 4,619.00 | 4,619.00 | 4,619.00 | 4,619.00 | - |
14 Mar 2024 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | - |
13 Mar 2024 | 4,606.00 | 4,606.00 | 4,606.00 | 4,606.00 | 4,606.00 | - |
12 Mar 2024 | 4,616.00 | 4,616.00 | 4,616.00 | 4,616.00 | 4,616.00 | - |
11 Mar 2024 | 4,579.00 | 4,579.00 | 4,579.00 | 4,579.00 | 4,579.00 | - |
08 Mar 2024 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | - |
07 Mar 2024 | 4,576.00 | 4,576.00 | 4,576.00 | 4,576.00 | 4,576.00 | - |
06 Mar 2024 | 4,531.00 | 4,531.00 | 4,531.00 | 4,531.00 | 4,531.00 | - |
05 Mar 2024 | 4,502.00 | 4,502.00 | 4,502.00 | 4,502.00 | 4,502.00 | - |
04 Mar 2024 | 4,502.00 | 4,502.00 | 4,502.00 | 4,502.00 | 4,502.00 | - |
01 Mar 2024 | 4,496.00 | 4,496.00 | 4,496.00 | 4,496.00 | 4,496.00 | - |
01 Mar 2024 | 1.524751 Dividend | |||||
29 Feb 2024 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 4,473.48 | - |
28 Feb 2024 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 4,443.49 | - |
27 Feb 2024 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,468.48 | - |
26 Feb 2024 | 4,476.00 | 4,476.00 | 4,476.00 | 4,476.00 | 4,474.48 | - |
23 Feb 2024 | 4,497.00 | 4,497.00 | 4,497.00 | 4,497.00 | 4,495.47 | - |
22 Feb 2024 | 4,497.00 | 4,497.00 | 4,497.00 | 4,497.00 | 4,495.47 | - |
21 Feb 2024 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 4,458.48 | - |
20 Feb 2024 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,465.48 | - |
19 Feb 2024 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,448.48 | - |
16 Feb 2024 | 4,451.00 | 4,451.00 | 4,451.00 | 4,451.00 | 4,449.48 | - |
15 Feb 2024 | 4,407.00 | 4,407.00 | 4,407.00 | 4,407.00 | 4,405.50 | - |
14 Feb 2024 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,408.50 | - |
13 Feb 2024 | 4,399.00 | 4,399.00 | 4,399.00 | 4,399.00 | 4,397.50 | - |
12 Feb 2024 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,398.50 | - |
09 Feb 2024 | 4,396.00 | 4,396.00 | 4,396.00 | 4,396.00 | 4,394.50 | - |
08 Feb 2024 | 4,421.00 | 4,421.00 | 4,421.00 | 4,421.00 | 4,419.49 | - |
07 Feb 2024 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,408.50 | - |
06 Feb 2024 | 4,419.00 | 4,419.00 | 4,419.00 | 4,419.00 | 4,417.49 | - |
05 Feb 2024 | 4,459.00 | 4,459.00 | 4,459.00 | 4,459.00 | 4,457.48 | - |
02 Feb 2024 | 4,462.00 | 4,462.00 | 4,462.00 | 4,462.00 | 4,460.48 | - |
01 Feb 2024 | 4,479.00 | 4,479.00 | 4,479.00 | 4,479.00 | 4,477.47 | - |
31 Jan 2024 | 4,482.00 | 4,482.00 | 4,482.00 | 4,482.00 | 4,480.47 | - |
30 Jan 2024 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 4,483.47 | - |
29 Jan 2024 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,478.47 | - |
26 Jan 2024 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | 4,463.48 | - |
25 Jan 2024 | 4,432.00 | 4,432.00 | 4,432.00 | 4,432.00 | 4,430.49 | - |
24 Jan 2024 | 4,434.00 | 4,434.00 | 4,434.00 | 4,434.00 | 4,432.49 | - |
23 Jan 2024 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 4,433.49 | - |
22 Jan 2024 | 4,428.00 | 4,428.00 | 4,428.00 | 4,428.00 | 4,426.49 | - |
19 Jan 2024 | 4,414.00 | 4,414.00 | 4,414.00 | 4,414.00 | 4,412.50 | - |
18 Jan 2024 | 4,407.00 | 4,407.00 | 4,407.00 | 4,407.00 | 4,405.50 | - |
17 Jan 2024 | 4,379.00 | 4,379.00 | 4,379.00 | 4,379.00 | 4,377.51 | - |
16 Jan 2024 | 4,453.00 | 4,453.00 | 4,453.00 | 4,453.00 | 4,451.48 | - |
15 Jan 2024 | 4,449.00 | 4,449.00 | 4,449.00 | 4,449.00 | 4,447.48 | - |
12 Jan 2024 | 4,454.00 | 4,454.00 | 4,454.00 | 4,454.00 | 4,452.48 | - |
11 Jan 2024 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,468.48 | - |
10 Jan 2024 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,465.48 | - |
09 Jan 2024 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 4,497.47 | - |
08 Jan 2024 | 4,481.00 | 4,481.00 | 4,481.00 | 4,481.00 | 4,479.47 | - |
05 Jan 2024 | 4,479.00 | 4,479.00 | 4,479.00 | 4,479.00 | 4,477.47 | - |
04 Jan 2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,498.47 | - |
03 Jan 2024 | 4,484.00 | 4,484.00 | 4,484.00 | 4,484.00 | 4,482.47 | - |
02 Jan 2024 | 4,513.00 | 4,513.00 | 4,513.00 | 4,513.00 | 4,511.46 | - |
29 Dec 2023 | 4,515.00 | 4,515.00 | 4,515.00 | 4,515.00 | 4,513.46 | - |
28 Dec 2023 | 4,506.00 | 4,506.00 | 4,506.00 | 4,506.00 | 4,504.46 | - |
27 Dec 2023 | 4,512.00 | 4,512.00 | 4,512.00 | 4,512.00 | 4,510.46 | - |
22 Dec 2023 | 4,491.00 | 4,491.00 | 4,491.00 | 4,491.00 | 4,489.47 | - |
21 Dec 2023 | 4,464.00 | 4,464.00 | 4,464.00 | 4,464.00 | 4,462.48 | - |
20 Dec 2023 | 4,462.00 | 4,462.00 | 4,462.00 | 4,462.00 | 4,460.48 | - |
19 Dec 2023 | 4,439.00 | 4,439.00 | 4,439.00 | 4,439.00 | 4,437.49 | - |
18 Dec 2023 | 4,433.00 | 4,433.00 | 4,433.00 | 4,433.00 | 4,431.49 | - |
15 Dec 2023 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 4,433.49 | - |
14 Dec 2023 | 4,443.00 | 4,443.00 | 4,443.00 | 4,443.00 | 4,441.49 | - |
13 Dec 2023 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,368.51 | - |
12 Dec 2023 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,388.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |