Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 3,130.00 | 3,208.00 | 3,130.00 | 3,200.00 | 3,200.00 | 251,900 |
16 May 2024 | 3,172.00 | 3,214.00 | 3,157.00 | 3,159.00 | 3,159.00 | 253,800 |
15 May 2024 | 3,286.00 | 3,313.00 | 3,164.00 | 3,200.00 | 3,200.00 | 330,500 |
14 May 2024 | 3,230.00 | 3,329.00 | 3,217.00 | 3,285.00 | 3,285.00 | 437,000 |
13 May 2024 | 3,239.00 | 3,252.00 | 3,191.00 | 3,233.00 | 3,233.00 | 573,700 |
10 May 2024 | 3,147.00 | 3,250.00 | 3,103.00 | 3,232.00 | 3,232.00 | 1,203,400 |
09 May 2024 | 3,301.00 | 3,368.00 | 3,070.00 | 3,147.00 | 3,147.00 | 1,482,200 |
08 May 2024 | 3,353.00 | 3,388.00 | 3,317.00 | 3,329.00 | 3,329.00 | 302,000 |
07 May 2024 | 3,448.00 | 3,450.00 | 3,342.00 | 3,390.00 | 3,390.00 | 701,600 |
02 May 2024 | 3,438.00 | 3,456.00 | 3,417.00 | 3,456.00 | 3,456.00 | 175,100 |
01 May 2024 | 3,448.00 | 3,465.00 | 3,419.00 | 3,438.00 | 3,438.00 | 240,400 |
30 Apr 2024 | 3,450.00 | 3,454.00 | 3,407.00 | 3,450.00 | 3,450.00 | 214,000 |
26 Apr 2024 | 3,358.00 | 3,431.00 | 3,330.00 | 3,422.00 | 3,422.00 | 369,100 |
25 Apr 2024 | 3,410.00 | 3,420.00 | 3,359.00 | 3,375.00 | 3,375.00 | 314,600 |
24 Apr 2024 | 3,400.00 | 3,417.00 | 3,385.00 | 3,413.00 | 3,413.00 | 296,200 |
23 Apr 2024 | 3,397.00 | 3,413.00 | 3,372.00 | 3,389.00 | 3,389.00 | 408,600 |
22 Apr 2024 | 3,361.00 | 3,426.00 | 3,358.00 | 3,397.00 | 3,397.00 | 502,400 |
19 Apr 2024 | 3,413.00 | 3,422.00 | 3,320.00 | 3,343.00 | 3,343.00 | 465,300 |
18 Apr 2024 | 3,452.00 | 3,474.00 | 3,426.00 | 3,441.00 | 3,441.00 | 368,700 |
17 Apr 2024 | 3,537.00 | 3,538.00 | 3,424.00 | 3,469.00 | 3,469.00 | 457,300 |
16 Apr 2024 | 3,571.00 | 3,575.00 | 3,521.00 | 3,558.00 | 3,558.00 | 316,300 |
15 Apr 2024 | 3,591.00 | 3,595.00 | 3,552.00 | 3,587.00 | 3,587.00 | 221,700 |
12 Apr 2024 | 3,589.00 | 3,637.00 | 3,561.00 | 3,637.00 | 3,637.00 | 376,900 |
11 Apr 2024 | 3,534.00 | 3,567.00 | 3,499.00 | 3,554.00 | 3,554.00 | 265,300 |
10 Apr 2024 | 3,568.00 | 3,594.00 | 3,543.00 | 3,551.00 | 3,551.00 | 357,800 |
09 Apr 2024 | 3,565.00 | 3,590.00 | 3,528.00 | 3,575.00 | 3,575.00 | 413,600 |
08 Apr 2024 | 3,470.00 | 3,514.00 | 3,463.00 | 3,510.00 | 3,510.00 | 290,700 |
05 Apr 2024 | 3,430.00 | 3,477.00 | 3,424.00 | 3,454.00 | 3,454.00 | 242,600 |
04 Apr 2024 | 3,437.00 | 3,460.00 | 3,426.00 | 3,441.00 | 3,441.00 | 264,000 |
03 Apr 2024 | 3,412.00 | 3,457.00 | 3,395.00 | 3,446.00 | 3,446.00 | 338,600 |
02 Apr 2024 | 3,445.00 | 3,470.00 | 3,379.00 | 3,401.00 | 3,401.00 | 415,900 |
01 Apr 2024 | 3,461.00 | 3,470.00 | 3,418.00 | 3,446.00 | 3,446.00 | 285,400 |
29 Mar 2024 | 3,409.00 | 3,433.00 | 3,404.00 | 3,418.00 | 3,418.00 | 129,000 |
28 Mar 2024 | 3,450.00 | 3,458.00 | 3,402.00 | 3,412.00 | 3,412.00 | 282,300 |
28 Mar 2024 | 56 Dividend | |||||
27 Mar 2024 | 3,499.00 | 3,515.00 | 3,480.00 | 3,504.00 | 3,448.00 | 349,600 |
26 Mar 2024 | 3,484.00 | 3,508.00 | 3,460.00 | 3,487.00 | 3,431.27 | 566,100 |
25 Mar 2024 | 3,476.00 | 3,482.00 | 3,450.00 | 3,467.00 | 3,411.59 | 319,400 |
22 Mar 2024 | 3,420.00 | 3,477.00 | 3,415.00 | 3,475.00 | 3,419.46 | 257,000 |
21 Mar 2024 | 3,445.00 | 3,453.00 | 3,402.00 | 3,420.00 | 3,365.34 | 369,800 |
19 Mar 2024 | 3,404.00 | 3,450.00 | 3,390.00 | 3,445.00 | 3,389.94 | 269,800 |
18 Mar 2024 | 3,374.00 | 3,425.00 | 3,367.00 | 3,418.00 | 3,363.37 | 287,300 |
15 Mar 2024 | 3,382.00 | 3,388.00 | 3,355.00 | 3,363.00 | 3,309.25 | 407,500 |
14 Mar 2024 | 3,394.00 | 3,406.00 | 3,350.00 | 3,405.00 | 3,350.58 | 303,300 |
13 Mar 2024 | 3,401.00 | 3,421.00 | 3,385.00 | 3,399.00 | 3,344.68 | 417,200 |
12 Mar 2024 | 3,425.00 | 3,440.00 | 3,344.00 | 3,406.00 | 3,351.57 | 584,200 |
11 Mar 2024 | 3,380.00 | 3,425.00 | 3,373.00 | 3,424.00 | 3,369.28 | 583,200 |
08 Mar 2024 | 3,374.00 | 3,400.00 | 3,313.00 | 3,363.00 | 3,309.25 | 651,200 |
07 Mar 2024 | 3,299.00 | 3,353.00 | 3,299.00 | 3,345.00 | 3,291.54 | 541,700 |
06 Mar 2024 | 3,234.00 | 3,281.00 | 3,225.00 | 3,276.00 | 3,223.64 | 466,800 |
05 Mar 2024 | 3,221.00 | 3,231.00 | 3,196.00 | 3,219.00 | 3,167.55 | 330,400 |
04 Mar 2024 | 3,228.00 | 3,237.00 | 3,189.00 | 3,210.00 | 3,158.70 | 343,900 |
01 Mar 2024 | 3,200.00 | 3,232.00 | 3,191.00 | 3,223.00 | 3,171.49 | 271,600 |
29 Feb 2024 | 3,205.00 | 3,223.00 | 3,186.00 | 3,206.00 | 3,154.76 | 363,800 |
28 Feb 2024 | 3,212.00 | 3,222.00 | 3,195.00 | 3,211.00 | 3,159.68 | 306,500 |
27 Feb 2024 | 3,203.00 | 3,236.00 | 3,176.00 | 3,223.00 | 3,171.49 | 487,300 |
26 Feb 2024 | 3,169.00 | 3,176.00 | 3,143.00 | 3,166.00 | 3,115.40 | 315,300 |
22 Feb 2024 | 3,165.00 | 3,170.00 | 3,124.00 | 3,152.00 | 3,101.63 | 452,400 |
21 Feb 2024 | 3,153.00 | 3,169.00 | 3,131.00 | 3,163.00 | 3,112.45 | 277,800 |
20 Feb 2024 | 3,164.00 | 3,167.00 | 3,114.00 | 3,149.00 | 3,098.67 | 231,500 |
19 Feb 2024 | 3,130.00 | 3,166.00 | 3,126.00 | 3,155.00 | 3,104.58 | 413,300 |
16 Feb 2024 | 3,072.00 | 3,110.00 | 3,064.00 | 3,100.00 | 3,050.46 | 352,900 |
15 Feb 2024 | 3,041.00 | 3,077.00 | 3,016.00 | 3,068.00 | 3,018.97 | 497,900 |
14 Feb 2024 | 3,080.00 | 3,092.00 | 3,027.00 | 3,070.00 | 3,020.94 | 561,400 |
13 Feb 2024 | 3,100.00 | 3,111.00 | 3,068.00 | 3,089.00 | 3,039.63 | 335,100 |
09 Feb 2024 | 3,090.00 | 3,111.00 | 3,037.00 | 3,087.00 | 3,037.66 | 784,900 |
08 Feb 2024 | 3,120.00 | 3,148.00 | 3,063.00 | 3,118.00 | 3,068.17 | 526,800 |
07 Feb 2024 | 3,292.00 | 3,292.00 | 3,125.00 | 3,146.00 | 3,095.72 | 986,300 |
06 Feb 2024 | 3,160.00 | 3,230.00 | 3,154.00 | 3,166.00 | 3,115.40 | 691,000 |
05 Feb 2024 | 3,120.00 | 3,155.00 | 3,120.00 | 3,140.00 | 3,089.82 | 313,700 |
02 Feb 2024 | 3,110.00 | 3,116.00 | 3,080.00 | 3,103.00 | 3,053.41 | 247,900 |
01 Feb 2024 | 3,102.00 | 3,108.00 | 3,078.00 | 3,096.00 | 3,046.52 | 287,700 |
31 Jan 2024 | 3,050.00 | 3,103.00 | 3,039.00 | 3,103.00 | 3,053.41 | 226,300 |
30 Jan 2024 | 3,098.00 | 3,121.00 | 3,062.00 | 3,064.00 | 3,015.03 | 260,500 |
29 Jan 2024 | 3,074.00 | 3,122.00 | 3,063.00 | 3,098.00 | 3,048.49 | 368,100 |
26 Jan 2024 | 3,045.00 | 3,095.00 | 3,021.00 | 3,077.00 | 3,027.82 | 600,700 |
25 Jan 2024 | 2,984.50 | 3,024.00 | 2,982.00 | 3,022.00 | 2,973.70 | 215,100 |
24 Jan 2024 | 3,020.00 | 3,041.00 | 2,998.50 | 2,999.50 | 2,951.56 | 372,200 |
23 Jan 2024 | 3,025.00 | 3,068.00 | 3,004.00 | 3,025.00 | 2,976.66 | 862,700 |
22 Jan 2024 | 2,900.00 | 2,930.50 | 2,889.00 | 2,924.50 | 2,877.76 | 725,900 |
19 Jan 2024 | 2,957.00 | 2,966.00 | 2,938.50 | 2,942.00 | 2,894.98 | 277,000 |
18 Jan 2024 | 3,000.00 | 3,000.00 | 2,950.50 | 2,964.00 | 2,916.63 | 226,100 |
17 Jan 2024 | 2,993.50 | 2,999.50 | 2,958.50 | 2,974.00 | 2,926.47 | 253,400 |
16 Jan 2024 | 2,972.50 | 3,029.00 | 2,968.50 | 2,971.50 | 2,924.01 | 319,500 |
15 Jan 2024 | 2,972.50 | 2,986.00 | 2,968.50 | 2,983.50 | 2,935.82 | 50,400 |
12 Jan 2024 | 2,967.50 | 2,983.00 | 2,941.00 | 2,971.00 | 2,923.52 | 350,600 |
11 Jan 2024 | 2,900.00 | 2,975.00 | 2,900.00 | 2,961.50 | 2,914.17 | 593,500 |
10 Jan 2024 | 2,864.50 | 2,918.50 | 2,864.50 | 2,910.50 | 2,863.99 | 511,400 |
09 Jan 2024 | 2,830.00 | 2,864.00 | 2,830.00 | 2,860.50 | 2,814.78 | 267,000 |
05 Jan 2024 | 2,850.00 | 2,856.00 | 2,813.50 | 2,817.50 | 2,772.47 | 278,800 |
04 Jan 2024 | 2,829.00 | 2,866.00 | 2,810.50 | 2,845.50 | 2,800.02 | 321,100 |
29 Dec 2023 | 2,829.00 | 2,856.00 | 2,819.00 | 2,833.50 | 2,788.22 | 312,700 |
28 Dec 2023 | 2,805.00 | 2,825.00 | 2,800.50 | 2,822.00 | 2,776.90 | 201,600 |
27 Dec 2023 | 2,812.00 | 2,820.00 | 2,799.00 | 2,808.00 | 2,763.12 | 205,600 |
26 Dec 2023 | 2,819.00 | 2,821.50 | 2,796.00 | 2,808.00 | 2,763.12 | 214,200 |
25 Dec 2023 | 2,811.00 | 2,829.50 | 2,800.50 | 2,822.00 | 2,776.90 | 205,400 |
22 Dec 2023 | 2,777.00 | 2,797.50 | 2,767.00 | 2,788.50 | 2,743.93 | 258,700 |
21 Dec 2023 | 2,740.00 | 2,755.50 | 2,731.50 | 2,750.00 | 2,706.05 | 299,800 |
20 Dec 2023 | 2,776.50 | 2,793.00 | 2,758.50 | 2,774.00 | 2,729.67 | 379,600 |
19 Dec 2023 | 2,757.50 | 2,811.00 | 2,755.50 | 2,792.00 | 2,747.38 | 523,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |