Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 3,580.00 | 3,615.00 | 3,569.00 | 3,604.00 | 3,604.00 | 1,013,900 |
16 May 2024 | 3,490.00 | 3,582.00 | 3,488.00 | 3,580.00 | 3,580.00 | 1,206,400 |
15 May 2024 | 3,549.00 | 3,567.00 | 3,480.00 | 3,485.00 | 3,485.00 | 1,167,700 |
14 May 2024 | 3,379.00 | 3,545.00 | 3,373.00 | 3,531.00 | 3,531.00 | 1,658,000 |
13 May 2024 | 3,364.00 | 3,377.00 | 3,338.00 | 3,355.00 | 3,355.00 | 1,043,600 |
10 May 2024 | 3,458.00 | 3,459.00 | 3,336.00 | 3,362.00 | 3,362.00 | 2,252,500 |
09 May 2024 | 3,475.00 | 3,514.00 | 3,388.00 | 3,404.00 | 3,404.00 | 1,572,000 |
08 May 2024 | 3,577.00 | 3,602.00 | 3,505.00 | 3,505.00 | 3,505.00 | 2,014,400 |
07 May 2024 | 3,406.00 | 3,568.00 | 3,400.00 | 3,563.00 | 3,563.00 | 2,272,100 |
02 May 2024 | 3,358.00 | 3,374.00 | 3,303.00 | 3,356.00 | 3,356.00 | 1,861,400 |
01 May 2024 | 3,335.00 | 3,385.00 | 3,266.00 | 3,327.00 | 3,327.00 | 5,395,800 |
30 Apr 2024 | 3,390.00 | 3,425.00 | 3,358.00 | 3,405.00 | 3,405.00 | 3,665,500 |
26 Apr 2024 | 3,328.00 | 3,430.00 | 3,323.00 | 3,400.00 | 3,400.00 | 1,823,300 |
25 Apr 2024 | 3,392.00 | 3,400.00 | 3,347.00 | 3,357.00 | 3,357.00 | 927,000 |
24 Apr 2024 | 3,373.00 | 3,406.00 | 3,358.00 | 3,390.00 | 3,390.00 | 1,191,900 |
23 Apr 2024 | 3,429.00 | 3,438.00 | 3,370.00 | 3,370.00 | 3,370.00 | 1,015,400 |
22 Apr 2024 | 3,314.00 | 3,421.00 | 3,303.00 | 3,417.00 | 3,417.00 | 1,196,500 |
19 Apr 2024 | 3,377.00 | 3,393.00 | 3,274.00 | 3,314.00 | 3,314.00 | 2,035,200 |
18 Apr 2024 | 3,420.00 | 3,435.00 | 3,372.00 | 3,383.00 | 3,383.00 | 1,434,300 |
17 Apr 2024 | 3,545.00 | 3,589.00 | 3,414.00 | 3,417.00 | 3,417.00 | 2,136,300 |
16 Apr 2024 | 3,406.00 | 3,552.00 | 3,401.00 | 3,535.00 | 3,535.00 | 1,721,000 |
15 Apr 2024 | 3,410.00 | 3,434.00 | 3,379.00 | 3,434.00 | 3,434.00 | 1,275,800 |
12 Apr 2024 | 3,448.00 | 3,477.00 | 3,413.00 | 3,418.00 | 3,418.00 | 1,530,900 |
11 Apr 2024 | 3,426.00 | 3,468.00 | 3,392.00 | 3,441.00 | 3,441.00 | 2,092,300 |
10 Apr 2024 | 3,606.00 | 3,608.00 | 3,470.00 | 3,477.00 | 3,477.00 | 2,122,300 |
09 Apr 2024 | 3,710.00 | 3,714.00 | 3,616.00 | 3,622.00 | 3,622.00 | 1,194,500 |
08 Apr 2024 | 3,552.00 | 3,698.00 | 3,552.00 | 3,695.00 | 3,695.00 | 1,537,900 |
05 Apr 2024 | 3,656.00 | 3,680.00 | 3,625.00 | 3,667.00 | 3,667.00 | 1,239,800 |
04 Apr 2024 | 3,658.00 | 3,734.00 | 3,624.00 | 3,694.00 | 3,694.00 | 2,010,100 |
03 Apr 2024 | 3,658.00 | 3,671.00 | 3,541.00 | 3,621.00 | 3,621.00 | 2,996,000 |
02 Apr 2024 | 3,857.00 | 3,872.00 | 3,650.00 | 3,672.00 | 3,672.00 | 2,739,500 |
01 Apr 2024 | 3,838.00 | 3,858.00 | 3,786.00 | 3,849.00 | 3,849.00 | 3,019,900 |
29 Mar 2024 | 3,723.00 | 3,837.00 | 3,716.00 | 3,809.00 | 3,809.00 | 2,771,700 |
28 Mar 2024 | 3,850.00 | 3,851.00 | 3,738.00 | 3,747.00 | 3,747.00 | 2,317,300 |
28 Mar 2024 | 49 Dividend | |||||
27 Mar 2024 | 3,920.00 | 3,936.00 | 3,866.00 | 3,900.00 | 3,851.00 | 1,800,100 |
26 Mar 2024 | 3,915.00 | 3,965.00 | 3,888.00 | 3,923.00 | 3,873.71 | 1,655,300 |
25 Mar 2024 | 3,971.00 | 4,023.00 | 3,953.00 | 3,956.00 | 3,906.30 | 1,124,500 |
22 Mar 2024 | 4,015.00 | 4,048.00 | 3,955.00 | 3,984.00 | 3,933.94 | 1,632,300 |
21 Mar 2024 | 3,910.00 | 4,031.00 | 3,910.00 | 4,017.00 | 3,966.53 | 1,933,600 |
19 Mar 2024 | 3,845.00 | 3,954.00 | 3,829.00 | 3,910.00 | 3,860.87 | 2,078,000 |
18 Mar 2024 | 3,834.00 | 3,890.00 | 3,824.00 | 3,869.00 | 3,820.39 | 1,527,800 |
15 Mar 2024 | 3,799.00 | 3,829.00 | 3,763.00 | 3,775.00 | 3,727.57 | 1,498,000 |
14 Mar 2024 | 3,693.00 | 3,787.00 | 3,684.00 | 3,782.00 | 3,734.48 | 1,534,400 |
13 Mar 2024 | 3,727.00 | 3,772.00 | 3,690.00 | 3,690.00 | 3,643.64 | 1,973,700 |
12 Mar 2024 | 3,689.00 | 3,770.00 | 3,672.00 | 3,761.00 | 3,713.75 | 1,826,500 |
11 Mar 2024 | 3,621.00 | 3,720.00 | 3,617.00 | 3,676.00 | 3,629.81 | 1,756,500 |
08 Mar 2024 | 3,704.00 | 3,740.00 | 3,656.00 | 3,683.00 | 3,636.73 | 2,308,500 |
07 Mar 2024 | 3,713.00 | 3,774.00 | 3,664.00 | 3,774.00 | 3,726.58 | 1,936,200 |
06 Mar 2024 | 3,609.00 | 3,718.00 | 3,557.00 | 3,699.00 | 3,652.53 | 2,882,900 |
05 Mar 2024 | 3,563.00 | 3,715.00 | 3,526.00 | 3,608.00 | 3,562.67 | 5,759,900 |
04 Mar 2024 | 3,389.00 | 3,422.00 | 3,371.00 | 3,394.00 | 3,351.36 | 974,900 |
01 Mar 2024 | 3,382.00 | 3,434.00 | 3,379.00 | 3,393.00 | 3,350.37 | 1,246,200 |
29 Feb 2024 | 3,351.00 | 3,404.00 | 3,351.00 | 3,394.00 | 3,351.36 | 1,619,200 |
28 Feb 2024 | 3,320.00 | 3,375.00 | 3,316.00 | 3,351.00 | 3,308.90 | 1,176,400 |
27 Feb 2024 | 3,375.00 | 3,391.00 | 3,335.00 | 3,339.00 | 3,297.05 | 905,300 |
26 Feb 2024 | 3,387.00 | 3,429.00 | 3,336.00 | 3,380.00 | 3,337.53 | 1,318,000 |
22 Feb 2024 | 3,432.00 | 3,450.00 | 3,367.00 | 3,387.00 | 3,344.45 | 1,245,800 |
21 Feb 2024 | 3,394.00 | 3,403.00 | 3,355.00 | 3,398.00 | 3,355.31 | 965,500 |
20 Feb 2024 | 3,434.00 | 3,452.00 | 3,405.00 | 3,426.00 | 3,382.96 | 650,800 |
19 Feb 2024 | 3,476.00 | 3,485.00 | 3,401.00 | 3,434.00 | 3,390.85 | 833,300 |
16 Feb 2024 | 3,463.00 | 3,491.00 | 3,410.00 | 3,476.00 | 3,432.33 | 1,157,900 |
15 Feb 2024 | 3,472.00 | 3,505.00 | 3,409.00 | 3,426.00 | 3,382.96 | 1,257,100 |
14 Feb 2024 | 3,437.00 | 3,463.00 | 3,412.00 | 3,449.00 | 3,405.67 | 849,800 |
13 Feb 2024 | 3,347.00 | 3,429.00 | 3,331.00 | 3,429.00 | 3,385.92 | 1,214,000 |
09 Feb 2024 | 3,425.00 | 3,456.00 | 3,358.00 | 3,368.00 | 3,325.68 | 975,200 |
08 Feb 2024 | 3,393.00 | 3,443.00 | 3,368.00 | 3,415.00 | 3,372.09 | 1,337,800 |
07 Feb 2024 | 3,370.00 | 3,382.00 | 3,303.00 | 3,367.00 | 3,324.70 | 1,368,900 |
06 Feb 2024 | 3,259.00 | 3,324.00 | 3,230.00 | 3,300.00 | 3,258.54 | 1,842,500 |
05 Feb 2024 | 3,280.00 | 3,310.00 | 3,260.00 | 3,260.00 | 3,219.04 | 1,128,100 |
02 Feb 2024 | 3,333.00 | 3,348.00 | 3,255.00 | 3,266.00 | 3,224.97 | 1,783,400 |
01 Feb 2024 | 3,123.00 | 3,314.00 | 3,063.00 | 3,300.00 | 3,258.54 | 3,454,800 |
31 Jan 2024 | 3,239.00 | 3,262.00 | 3,195.00 | 3,253.00 | 3,212.13 | 2,430,900 |
30 Jan 2024 | 3,205.00 | 3,275.00 | 3,196.00 | 3,256.00 | 3,215.09 | 1,514,000 |
29 Jan 2024 | 3,317.00 | 3,320.00 | 3,247.00 | 3,271.00 | 3,229.90 | 1,145,600 |
26 Jan 2024 | 3,284.00 | 3,310.00 | 3,250.00 | 3,258.00 | 3,217.07 | 832,900 |
25 Jan 2024 | 3,336.00 | 3,340.00 | 3,265.00 | 3,300.00 | 3,258.54 | 1,194,900 |
24 Jan 2024 | 3,297.00 | 3,325.00 | 3,271.00 | 3,303.00 | 3,261.50 | 1,110,500 |
23 Jan 2024 | 3,335.00 | 3,342.00 | 3,276.00 | 3,306.00 | 3,264.46 | 1,234,100 |
22 Jan 2024 | 3,165.00 | 3,306.00 | 3,161.00 | 3,300.00 | 3,258.54 | 1,411,400 |
19 Jan 2024 | 3,212.00 | 3,217.00 | 3,167.00 | 3,167.00 | 3,127.21 | 934,800 |
18 Jan 2024 | 3,186.00 | 3,220.00 | 3,167.00 | 3,192.00 | 3,151.90 | 1,232,400 |
17 Jan 2024 | 3,261.00 | 3,269.00 | 3,179.00 | 3,180.00 | 3,140.05 | 1,271,600 |
16 Jan 2024 | 3,260.00 | 3,277.00 | 3,216.00 | 3,231.00 | 3,190.41 | 1,221,800 |
15 Jan 2024 | 3,290.00 | 3,296.00 | 3,250.00 | 3,275.00 | 3,233.85 | 273,800 |
12 Jan 2024 | 3,330.00 | 3,335.00 | 3,279.00 | 3,290.00 | 3,248.66 | 1,516,900 |
11 Jan 2024 | 3,326.00 | 3,336.00 | 3,253.00 | 3,310.00 | 3,268.41 | 1,947,200 |
10 Jan 2024 | 3,353.00 | 3,403.00 | 3,341.00 | 3,354.00 | 3,311.86 | 1,428,700 |
09 Jan 2024 | 3,365.00 | 3,389.00 | 3,317.00 | 3,370.00 | 3,327.66 | 2,173,400 |
05 Jan 2024 | 3,219.00 | 3,270.00 | 3,207.00 | 3,242.00 | 3,201.27 | 1,477,400 |
04 Jan 2024 | 3,144.00 | 3,163.00 | 3,104.00 | 3,152.00 | 3,112.40 | 856,400 |
29 Dec 2023 | 3,168.00 | 3,181.00 | 3,154.00 | 3,175.00 | 3,135.11 | 726,800 |
28 Dec 2023 | 3,174.00 | 3,220.00 | 3,169.00 | 3,197.00 | 3,156.83 | 1,212,900 |
27 Dec 2023 | 3,134.00 | 3,203.00 | 3,134.00 | 3,185.00 | 3,144.98 | 926,400 |
26 Dec 2023 | 3,199.00 | 3,199.00 | 3,161.00 | 3,182.00 | 3,142.02 | 722,700 |
25 Dec 2023 | 3,149.00 | 3,194.00 | 3,120.00 | 3,191.00 | 3,150.91 | 527,400 |
22 Dec 2023 | 3,108.00 | 3,133.00 | 3,105.00 | 3,120.00 | 3,080.80 | 1,055,600 |
21 Dec 2023 | 3,070.00 | 3,133.00 | 3,067.00 | 3,108.00 | 3,068.95 | 918,900 |
20 Dec 2023 | 3,222.00 | 3,249.00 | 3,181.00 | 3,181.00 | 3,141.03 | 1,021,900 |
19 Dec 2023 | 3,172.00 | 3,234.00 | 3,156.00 | 3,231.00 | 3,190.41 | 1,796,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |