Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4,515.00 | 4,525.00 | 4,435.00 | 4,515.00 | 4,515.00 | 19,204 |
02 May 2024 | 4,480.00 | 4,535.00 | 4,450.00 | 4,515.00 | 4,515.00 | 28,501 |
30 Apr 2024 | 4,505.00 | 4,525.00 | 4,465.00 | 4,515.00 | 4,515.00 | 18,483 |
29 Apr 2024 | 4,455.00 | 4,515.00 | 4,415.00 | 4,505.00 | 4,505.00 | 29,191 |
26 Apr 2024 | 4,410.00 | 4,455.00 | 4,365.00 | 4,455.00 | 4,455.00 | 32,002 |
25 Apr 2024 | 4,390.00 | 4,430.00 | 4,350.00 | 4,430.00 | 4,430.00 | 22,412 |
24 Apr 2024 | 4,260.00 | 4,510.00 | 4,260.00 | 4,390.00 | 4,390.00 | 30,942 |
23 Apr 2024 | 4,300.00 | 4,310.00 | 4,230.00 | 4,250.00 | 4,250.00 | 24,425 |
22 Apr 2024 | 4,275.00 | 4,345.00 | 4,260.00 | 4,270.00 | 4,270.00 | 25,261 |
19 Apr 2024 | 4,405.00 | 4,405.00 | 4,220.00 | 4,315.00 | 4,315.00 | 50,697 |
18 Apr 2024 | 4,280.00 | 4,385.00 | 4,270.00 | 4,385.00 | 4,385.00 | 25,556 |
17 Apr 2024 | 4,350.00 | 4,395.00 | 4,290.00 | 4,290.00 | 4,290.00 | 64,786 |
16 Apr 2024 | 4,400.00 | 4,445.00 | 4,355.00 | 4,370.00 | 4,370.00 | 58,171 |
15 Apr 2024 | 4,460.00 | 4,505.00 | 4,400.00 | 4,440.00 | 4,440.00 | 44,235 |
12 Apr 2024 | 4,495.00 | 4,550.00 | 4,470.00 | 4,510.00 | 4,510.00 | 21,997 |
11 Apr 2024 | 4,445.00 | 4,500.00 | 4,410.00 | 4,500.00 | 4,500.00 | 40,289 |
09 Apr 2024 | 4,515.00 | 4,565.00 | 4,445.00 | 4,445.00 | 4,445.00 | 48,671 |
08 Apr 2024 | 4,605.00 | 4,705.00 | 4,485.00 | 4,515.00 | 4,515.00 | 86,827 |
05 Apr 2024 | 4,605.00 | 4,655.00 | 4,555.00 | 4,605.00 | 4,605.00 | 48,097 |
04 Apr 2024 | 4,725.00 | 4,740.00 | 4,600.00 | 4,630.00 | 4,630.00 | 48,598 |
03 Apr 2024 | 4,690.00 | 4,725.00 | 4,600.00 | 4,725.00 | 4,725.00 | 69,124 |
02 Apr 2024 | 4,815.00 | 4,835.00 | 4,645.00 | 4,725.00 | 4,725.00 | 130,453 |
01 Apr 2024 | 4,755.00 | 4,860.00 | 4,755.00 | 4,815.00 | 4,815.00 | 48,000 |
29 Mar 2024 | 4,800.00 | 4,835.00 | 4,755.00 | 4,770.00 | 4,770.00 | 39,441 |
28 Mar 2024 | 4,820.00 | 4,845.00 | 4,755.00 | 4,800.00 | 4,800.00 | 72,282 |
27 Mar 2024 | 4,915.00 | 4,915.00 | 4,800.00 | 4,815.00 | 4,815.00 | 77,158 |
26 Mar 2024 | 4,875.00 | 5,040.00 | 4,865.00 | 4,915.00 | 4,915.00 | 63,140 |
25 Mar 2024 | 4,880.00 | 4,925.00 | 4,855.00 | 4,875.00 | 4,875.00 | 47,488 |
22 Mar 2024 | 4,905.00 | 4,970.00 | 4,860.00 | 4,910.00 | 4,910.00 | 51,720 |
21 Mar 2024 | 4,915.00 | 4,965.00 | 4,870.00 | 4,950.00 | 4,950.00 | 80,741 |
20 Mar 2024 | 4,875.00 | 4,950.00 | 4,850.00 | 4,910.00 | 4,910.00 | 49,581 |
19 Mar 2024 | 5,030.00 | 5,090.00 | 4,865.00 | 4,875.00 | 4,875.00 | 114,825 |
18 Mar 2024 | 4,975.00 | 5,050.00 | 4,825.00 | 4,925.00 | 4,925.00 | 171,575 |
15 Mar 2024 | 5,030.00 | 5,100.00 | 4,900.00 | 4,970.00 | 4,970.00 | 455,060 |
14 Mar 2024 | 4,905.00 | 4,910.00 | 4,760.00 | 4,860.00 | 4,860.00 | 93,763 |
13 Mar 2024 | 4,760.00 | 5,090.00 | 4,720.00 | 4,910.00 | 4,910.00 | 488,585 |
12 Mar 2024 | 4,825.00 | 4,840.00 | 4,745.00 | 4,760.00 | 4,760.00 | 64,553 |
11 Mar 2024 | 4,775.00 | 4,830.00 | 4,750.00 | 4,820.00 | 4,820.00 | 32,319 |
08 Mar 2024 | 4,820.00 | 4,850.00 | 4,745.00 | 4,800.00 | 4,800.00 | 66,896 |
07 Mar 2024 | 4,805.00 | 4,830.00 | 4,725.00 | 4,780.00 | 4,780.00 | 113,487 |
06 Mar 2024 | 4,840.00 | 4,900.00 | 4,795.00 | 4,835.00 | 4,835.00 | 60,994 |
05 Mar 2024 | 4,940.00 | 4,940.00 | 4,860.00 | 4,890.00 | 4,890.00 | 67,489 |
04 Mar 2024 | 4,965.00 | 4,990.00 | 4,895.00 | 4,895.00 | 4,895.00 | 77,571 |
29 Feb 2024 | 4,950.00 | 5,020.00 | 4,900.00 | 4,950.00 | 4,950.00 | 97,865 |
28 Feb 2024 | 4,885.00 | 4,970.00 | 4,840.00 | 4,965.00 | 4,965.00 | 133,596 |
27 Feb 2024 | 4,855.00 | 4,970.00 | 4,785.00 | 4,890.00 | 4,890.00 | 161,859 |
26 Feb 2024 | 5,050.00 | 5,060.00 | 4,915.00 | 4,915.00 | 4,915.00 | 146,509 |
23 Feb 2024 | 4,990.00 | 5,050.00 | 4,910.00 | 5,010.00 | 5,010.00 | 197,090 |
22 Feb 2024 | 4,900.00 | 4,970.00 | 4,900.00 | 4,960.00 | 4,960.00 | 102,032 |
21 Feb 2024 | 4,905.00 | 4,980.00 | 4,895.00 | 4,965.00 | 4,965.00 | 184,761 |
20 Feb 2024 | 4,860.00 | 4,925.00 | 4,850.00 | 4,885.00 | 4,885.00 | 95,830 |
19 Feb 2024 | 4,855.00 | 4,990.00 | 4,850.00 | 4,930.00 | 4,930.00 | 157,416 |
16 Feb 2024 | 4,890.00 | 4,990.00 | 4,845.00 | 4,915.00 | 4,915.00 | 265,440 |
15 Feb 2024 | 5,010.00 | 5,020.00 | 4,865.00 | 4,885.00 | 4,885.00 | 311,720 |
14 Feb 2024 | 5,040.00 | 5,100.00 | 4,960.00 | 5,060.00 | 5,060.00 | 699,257 |
13 Feb 2024 | 4,560.00 | 5,490.00 | 4,545.00 | 5,170.00 | 5,170.00 | 9,420,707 |
08 Feb 2024 | 4,500.00 | 4,520.00 | 4,480.00 | 4,515.00 | 4,515.00 | 19,034 |
07 Feb 2024 | 4,545.00 | 4,555.00 | 4,470.00 | 4,500.00 | 4,500.00 | 26,751 |
06 Feb 2024 | 4,570.00 | 4,585.00 | 4,510.00 | 4,545.00 | 4,545.00 | 8,704 |
05 Feb 2024 | 4,575.00 | 4,575.00 | 4,550.00 | 4,560.00 | 4,560.00 | 14,548 |
02 Feb 2024 | 4,500.00 | 4,570.00 | 4,485.00 | 4,565.00 | 4,565.00 | 23,266 |
01 Feb 2024 | 4,525.00 | 4,540.00 | 4,435.00 | 4,500.00 | 4,500.00 | 21,643 |
31 Jan 2024 | 4,530.00 | 4,570.00 | 4,495.00 | 4,535.00 | 4,535.00 | 30,375 |
30 Jan 2024 | 4,470.00 | 4,560.00 | 4,470.00 | 4,530.00 | 4,530.00 | 16,149 |
29 Jan 2024 | 4,525.00 | 4,550.00 | 4,470.00 | 4,470.00 | 4,470.00 | 20,797 |
26 Jan 2024 | 4,490.00 | 4,575.00 | 4,480.00 | 4,500.00 | 4,500.00 | 20,963 |
25 Jan 2024 | 4,480.00 | 4,520.00 | 4,440.00 | 4,490.00 | 4,490.00 | 19,849 |
24 Jan 2024 | 4,500.00 | 4,500.00 | 4,440.00 | 4,480.00 | 4,480.00 | 24,493 |
23 Jan 2024 | 4,495.00 | 4,505.00 | 4,415.00 | 4,495.00 | 4,495.00 | 17,328 |
22 Jan 2024 | 4,525.00 | 4,525.00 | 4,400.00 | 4,470.00 | 4,470.00 | 32,077 |
19 Jan 2024 | 4,495.00 | 4,550.00 | 4,470.00 | 4,500.00 | 4,500.00 | 22,839 |
18 Jan 2024 | 4,410.00 | 4,540.00 | 4,410.00 | 4,500.00 | 4,500.00 | 41,828 |
17 Jan 2024 | 4,650.00 | 4,660.00 | 4,455.00 | 4,455.00 | 4,455.00 | 74,514 |
16 Jan 2024 | 4,645.00 | 4,700.00 | 4,645.00 | 4,645.00 | 4,645.00 | 39,363 |
15 Jan 2024 | 4,655.00 | 4,705.00 | 4,630.00 | 4,685.00 | 4,685.00 | 68,670 |
12 Jan 2024 | 4,640.00 | 4,660.00 | 4,605.00 | 4,645.00 | 4,645.00 | 45,554 |
11 Jan 2024 | 4,645.00 | 4,650.00 | 4,610.00 | 4,630.00 | 4,630.00 | 22,055 |
10 Jan 2024 | 4,565.00 | 4,650.00 | 4,560.00 | 4,650.00 | 4,650.00 | 52,004 |
09 Jan 2024 | 4,565.00 | 4,575.00 | 4,555.00 | 4,565.00 | 4,565.00 | 21,095 |
08 Jan 2024 | 4,575.00 | 4,585.00 | 4,510.00 | 4,565.00 | 4,565.00 | 24,977 |
05 Jan 2024 | 4,550.00 | 4,580.00 | 4,515.00 | 4,570.00 | 4,570.00 | 12,848 |
04 Jan 2024 | 4,570.00 | 4,570.00 | 4,525.00 | 4,550.00 | 4,550.00 | 17,540 |
03 Jan 2024 | 4,565.00 | 4,590.00 | 4,525.00 | 4,585.00 | 4,585.00 | 20,710 |
02 Jan 2024 | 4,545.00 | 4,595.00 | 4,535.00 | 4,570.00 | 4,570.00 | 23,854 |
28 Dec 2023 | 4,530.00 | 4,560.00 | 4,510.00 | 4,545.00 | 4,545.00 | 27,009 |
27 Dec 2023 | 4,540.00 | 4,560.00 | 4,515.00 | 4,535.00 | 4,535.00 | 16,833 |
27 Dec 2023 | 35 Dividend | |||||
26 Dec 2023 | 4,550.00 | 4,555.00 | 4,530.00 | 4,555.00 | 4,520.00 | 17,048 |
22 Dec 2023 | 4,590.00 | 4,590.00 | 4,550.00 | 4,555.00 | 4,520.00 | 15,360 |
21 Dec 2023 | 4,545.00 | 4,605.00 | 4,535.00 | 4,590.00 | 4,554.73 | 30,780 |
20 Dec 2023 | 4,550.00 | 4,595.00 | 4,545.00 | 4,565.00 | 4,529.92 | 30,460 |
19 Dec 2023 | 4,530.00 | 4,585.00 | 4,525.00 | 4,560.00 | 4,524.96 | 20,289 |
18 Dec 2023 | 4,510.00 | 4,575.00 | 4,510.00 | 4,570.00 | 4,534.88 | 30,835 |
15 Dec 2023 | 4,500.00 | 4,550.00 | 4,500.00 | 4,510.00 | 4,475.35 | 25,956 |
14 Dec 2023 | 4,495.00 | 4,560.00 | 4,485.00 | 4,500.00 | 4,465.42 | 33,936 |
13 Dec 2023 | 4,540.00 | 4,540.00 | 4,465.00 | 4,495.00 | 4,460.46 | 18,284 |
12 Dec 2023 | 4,565.00 | 4,565.00 | 4,515.00 | 4,520.00 | 4,485.27 | 7,914 |
11 Dec 2023 | 4,555.00 | 4,590.00 | 4,520.00 | 4,540.00 | 4,505.12 | 12,721 |
08 Dec 2023 | 4,475.00 | 4,545.00 | 4,475.00 | 4,520.00 | 4,485.27 | 7,953 |
07 Dec 2023 | 4,545.00 | 4,545.00 | 4,470.00 | 4,475.00 | 4,440.61 | 11,021 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |