Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2024 | 3,858.00 | 3,896.00 | 3,832.00 | 3,881.29 | 3,881.29 | 3,269 |
15 Apr 2024 | 3,915.50 | 3,947.00 | 3,878.00 | 3,903.42 | 3,903.42 | 23,941 |
12 Apr 2024 | 4,038.50 | 4,046.00 | 3,910.00 | 4,011.90 | 4,011.90 | 4,119 |
11 Apr 2024 | 4,049.00 | 4,116.00 | 3,932.00 | 4,023.00 | 4,023.00 | 3,015 |
10 Apr 2024 | 3,981.50 | 4,038.00 | 3,956.00 | 3,960.37 | 3,960.37 | 2,042 |
09 Apr 2024 | 3,972.00 | 3,997.00 | 3,944.00 | 3,945.04 | 3,945.04 | 4,253 |
08 Apr 2024 | 3,949.50 | 3,970.17 | 3,915.00 | 3,945.00 | 3,945.00 | 1,733 |
05 Apr 2024 | 3,905.50 | 3,947.00 | 3,892.00 | 3,927.00 | 3,927.00 | 625 |
04 Apr 2024 | 4,042.00 | 4,080.00 | 3,928.00 | 4,002.40 | 4,002.40 | 6,025 |
03 Apr 2024 | 4,026.50 | 4,076.00 | 3,990.79 | 4,055.74 | 4,055.74 | 127,385 |
02 Apr 2024 | 4,007.00 | 4,061.76 | 3,985.00 | 4,016.00 | 4,016.00 | 24,008 |
28 Mar 2024 | 4,020.50 | 4,044.00 | 3,990.00 | 4,003.07 | 4,003.07 | 28,158 |
27 Mar 2024 | 4,033.50 | 4,059.00 | 4,007.00 | 4,018.00 | 4,018.00 | 1,103 |
26 Mar 2024 | 4,073.50 | 4,099.82 | 4,034.00 | 4,034.00 | 4,034.00 | 2,188 |
25 Mar 2024 | 4,054.00 | 4,078.00 | 4,026.00 | 4,055.50 | 4,055.50 | 26,592 |
25 Mar 2024 | 68 Dividend | |||||
22 Mar 2024 | 4,093.00 | 4,115.00 | 4,030.00 | 4,050.33 | 3,982.33 | 8,633 |
21 Mar 2024 | 4,122.00 | 4,154.00 | 4,076.00 | 4,103.00 | 4,034.12 | 442 |
20 Mar 2024 | 4,088.00 | 4,117.00 | 4,082.00 | 4,104.41 | 4,035.50 | 1,150 |
19 Mar 2024 | 4,077.50 | 4,102.00 | 4,041.00 | 4,085.00 | 4,016.42 | 69,631 |
18 Mar 2024 | 4,000.00 | 4,078.00 | 3,983.00 | 4,043.60 | 3,975.72 | 35,679 |
15 Mar 2024 | 3,980.50 | 4,037.00 | 3,944.00 | 4,017.36 | 3,949.92 | 4,189 |
14 Mar 2024 | 3,982.50 | 4,006.00 | 3,950.00 | 3,968.74 | 3,902.11 | 1,894 |
13 Mar 2024 | 3,978.00 | 4,004.00 | 3,944.00 | 3,973.40 | 3,906.69 | 27,402 |
12 Mar 2024 | 3,954.50 | 3,988.00 | 3,910.00 | 3,976.00 | 3,909.25 | 1,360 |
11 Mar 2024 | 3,881.00 | 3,939.00 | 3,877.00 | 3,939.00 | 3,872.87 | 6,136 |
08 Mar 2024 | 3,866.50 | 3,912.00 | 3,857.00 | 3,871.12 | 3,806.13 | 176 |
07 Mar 2024 | 3,750.50 | 3,869.00 | 3,738.00 | 3,810.32 | 3,746.35 | 3,814 |
06 Mar 2024 | 3,714.50 | 3,784.67 | 3,677.00 | 3,736.37 | 3,673.65 | 8,026 |
05 Mar 2024 | 3,702.50 | 3,709.00 | 3,672.00 | 3,697.41 | 3,635.33 | 2,222 |
04 Mar 2024 | 3,720.00 | 3,729.00 | 3,682.00 | 3,704.50 | 3,642.31 | 7,989 |
01 Mar 2024 | 3,720.00 | 3,738.00 | 3,684.00 | 3,713.00 | 3,650.66 | 85,349 |
29 Feb 2024 | 3,716.50 | 3,750.00 | 3,676.00 | 3,707.00 | 3,644.76 | 4,123 |
28 Feb 2024 | 3,738.00 | 3,745.00 | 3,701.00 | 3,712.73 | 3,650.40 | 3,331 |
27 Feb 2024 | 3,814.00 | 3,843.00 | 3,737.00 | 3,744.75 | 3,681.88 | 4,400 |
26 Feb 2024 | 3,808.00 | 3,851.00 | 3,768.00 | 3,815.52 | 3,751.47 | 3,955 |
23 Feb 2024 | 3,763.00 | 3,801.00 | 3,769.00 | 3,792.07 | 3,728.41 | 3,845 |
22 Feb 2024 | 3,744.50 | 3,770.00 | 3,708.00 | 3,732.37 | 3,669.71 | 2,382 |
21 Feb 2024 | 3,677.50 | 3,785.00 | 3,674.00 | 3,728.21 | 3,665.61 | 9,766 |
20 Feb 2024 | 3,723.00 | 3,762.00 | 3,681.00 | 3,741.37 | 3,678.56 | 1,319 |
19 Feb 2024 | 3,656.00 | 3,704.00 | 3,634.00 | 3,635.00 | 3,573.97 | 1,750 |
16 Feb 2024 | 3,653.00 | 3,691.00 | 3,628.00 | 3,669.00 | 3,607.40 | 1,632 |
15 Feb 2024 | 3,683.00 | 3,705.00 | 3,640.00 | 3,678.38 | 3,616.62 | 1,176 |
14 Feb 2024 | 3,615.00 | 3,675.55 | 3,593.00 | 3,665.00 | 3,603.47 | 8,391 |
13 Feb 2024 | 3,620.50 | 3,650.00 | 3,559.00 | 3,576.93 | 3,516.87 | 1,326 |
12 Feb 2024 | 3,580.50 | 3,618.00 | 3,558.00 | 3,581.93 | 3,521.79 | 1,994 |
09 Feb 2024 | 3,617.00 | 3,642.00 | 3,584.00 | 3,594.50 | 3,534.15 | 2,559 |
08 Feb 2024 | 3,676.50 | 3,690.00 | 3,633.00 | 3,645.54 | 3,584.34 | 1,125 |
07 Feb 2024 | 3,622.50 | 3,677.00 | 3,610.00 | 3,644.89 | 3,583.70 | 272 |
06 Feb 2024 | 3,614.00 | 3,628.00 | 3,574.00 | 3,597.63 | 3,537.23 | 3,108 |
05 Feb 2024 | 3,578.00 | 3,596.00 | 3,553.00 | 3,569.50 | 3,509.57 | 4,040 |
02 Feb 2024 | 3,647.00 | 3,655.00 | 3,563.00 | 3,579.05 | 3,518.97 | 5,480 |
01 Feb 2024 | 3,572.00 | 3,622.00 | 3,576.00 | 3,585.58 | 3,525.38 | 6,636 |
31 Jan 2024 | 3,630.50 | 3,658.00 | 3,598.00 | 3,609.36 | 3,548.76 | 4,436 |
30 Jan 2024 | 3,680.00 | 3,693.00 | 3,603.00 | 3,641.00 | 3,579.87 | 4,052 |
29 Jan 2024 | 3,613.00 | 3,689.00 | 3,604.63 | 3,685.74 | 3,623.86 | 6,297 |
26 Jan 2024 | 3,578.00 | 3,659.00 | 3,553.00 | 3,637.95 | 3,576.87 | 5,003 |
25 Jan 2024 | 3,420.50 | 3,593.00 | 3,297.00 | 3,564.49 | 3,504.64 | 21,906 |
24 Jan 2024 | 3,308.50 | 3,331.00 | 3,289.00 | 3,300.00 | 3,244.60 | 5,262 |
23 Jan 2024 | 3,373.00 | 3,373.00 | 3,299.00 | 3,314.50 | 3,258.85 | 5,270 |
22 Jan 2024 | 3,374.00 | 3,397.00 | 3,351.00 | 3,369.00 | 3,312.44 | 3,479 |
19 Jan 2024 | 3,376.00 | 3,384.00 | 3,322.00 | 3,345.84 | 3,289.67 | 2,536 |
18 Jan 2024 | 3,355.50 | 3,360.00 | 3,312.00 | 3,344.33 | 3,288.19 | 2,234 |
17 Jan 2024 | 3,368.00 | 3,369.00 | 3,329.00 | 3,355.50 | 3,299.16 | 2,146 |
16 Jan 2024 | 3,376.00 | 3,407.00 | 3,368.00 | 3,378.34 | 3,321.62 | 2,013 |
15 Jan 2024 | 3,413.00 | 3,427.00 | 3,376.00 | 3,403.12 | 3,345.98 | 626 |
12 Jan 2024 | 3,389.50 | 3,402.00 | 3,354.00 | 3,397.50 | 3,340.46 | 1,227 |
11 Jan 2024 | 3,403.00 | 3,426.00 | 3,374.32 | 3,385.34 | 3,328.50 | 2,656 |
10 Jan 2024 | 3,377.00 | 3,410.00 | 3,362.00 | 3,394.34 | 3,337.35 | 6,183 |
09 Jan 2024 | 3,381.50 | 3,398.00 | 3,334.00 | 3,380.90 | 3,324.14 | 2,683 |
08 Jan 2024 | 3,332.00 | 3,356.68 | 3,291.00 | 3,332.33 | 3,276.39 | 4,050 |
05 Jan 2024 | 3,344.50 | 3,366.00 | 3,298.00 | 3,334.50 | 3,278.52 | 4,698 |
04 Jan 2024 | 3,418.00 | 3,433.00 | 3,356.00 | 3,397.00 | 3,339.97 | 4,729 |
03 Jan 2024 | 3,445.00 | 3,455.00 | 3,386.00 | 3,444.60 | 3,386.77 | 13,730 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 3,453.00 | 3,487.00 | 3,422.00 | 3,480.00 | 3,421.58 | 1,164 |
28 Dec 2023 | 3,487.00 | 3,491.00 | 3,442.00 | 3,449.83 | 3,391.92 | 1,078 |
27 Dec 2023 | 3,480.00 | 3,509.00 | 3,450.00 | 3,471.07 | 3,412.80 | 1,309 |
22 Dec 2023 | 3,455.00 | 3,500.00 | 3,452.00 | 3,466.22 | 3,408.03 | 6,777 |
21 Dec 2023 | 3,486.00 | 3,513.00 | 3,464.16 | 3,471.35 | 3,413.07 | 913 |
20 Dec 2023 | 3,474.50 | 3,504.00 | 3,454.00 | 3,492.52 | 3,433.89 | 1,567 |
19 Dec 2023 | 3,489.00 | 3,525.00 | 3,470.00 | 3,492.27 | 3,433.64 | 2,871 |
18 Dec 2023 | 3,451.00 | 3,494.00 | 3,431.00 | 3,477.95 | 3,419.56 | 20,066 |
15 Dec 2023 | 3,294.00 | 3,485.00 | 3,150.00 | 3,465.12 | 3,406.94 | 8,907 |
14 Dec 2023 | 3,502.50 | 3,508.00 | 3,404.00 | 3,498.00 | 3,439.27 | 3,915 |
13 Dec 2023 | 3,457.00 | 3,512.00 | 3,429.00 | 3,487.00 | 3,428.46 | 5,272 |
12 Dec 2023 | 3,428.50 | 3,459.00 | 3,404.00 | 3,450.00 | 3,392.08 | 2,601 |
11 Dec 2023 | 3,378.00 | 3,425.00 | 3,367.00 | 3,412.34 | 3,355.05 | 6,909 |
08 Dec 2023 | 3,368.00 | 3,396.00 | 3,341.00 | 3,360.63 | 3,304.21 | 1,870 |
07 Dec 2023 | 3,348.50 | 3,397.00 | 3,341.00 | 3,352.00 | 3,295.72 | 3,891 |
06 Dec 2023 | 3,295.00 | 3,385.00 | 3,272.00 | 3,366.91 | 3,310.39 | 1,993 |
05 Dec 2023 | 3,306.50 | 3,317.00 | 3,280.00 | 3,292.00 | 3,236.73 | 4,123 |
04 Dec 2023 | 3,306.50 | 3,330.00 | 3,262.00 | 3,317.83 | 3,262.13 | 112,373 |
01 Dec 2023 | 3,281.00 | 3,314.00 | 3,249.00 | 3,303.00 | 3,247.55 | 4,263 |
30 Nov 2023 | 3,247.00 | 3,272.65 | 3,225.00 | 3,272.00 | 3,217.07 | 3,560 |
29 Nov 2023 | 3,260.50 | 3,321.34 | 3,215.00 | 3,245.32 | 3,190.84 | 13,527 |
28 Nov 2023 | 3,256.00 | 3,280.00 | 3,217.00 | 3,235.35 | 3,181.04 | 3,525 |
27 Nov 2023 | 3,252.00 | 3,272.00 | 3,225.00 | 3,260.73 | 3,205.99 | 3,524 |
24 Nov 2023 | 3,220.50 | 3,254.00 | 3,206.00 | 3,254.00 | 3,199.37 | 1,075 |
23 Nov 2023 | 3,236.50 | 3,256.00 | 3,209.00 | 3,228.94 | 3,174.73 | 4,388 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |