Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 4,225.00 | 4,257.00 | 4,207.00 | 4,229.00 | 4,229.00 | 614,200 |
22 Apr 2024 | 4,177.00 | 4,213.00 | 4,158.00 | 4,212.00 | 4,212.00 | 728,900 |
19 Apr 2024 | 4,123.00 | 4,159.00 | 4,104.00 | 4,126.00 | 4,126.00 | 648,200 |
18 Apr 2024 | 4,149.00 | 4,200.00 | 4,140.00 | 4,162.00 | 4,162.00 | 639,300 |
17 Apr 2024 | 4,251.00 | 4,251.00 | 4,107.00 | 4,113.00 | 4,113.00 | 846,300 |
16 Apr 2024 | 4,243.00 | 4,254.00 | 4,192.00 | 4,250.00 | 4,250.00 | 692,200 |
15 Apr 2024 | 4,240.00 | 4,269.00 | 4,178.00 | 4,229.00 | 4,229.00 | 717,200 |
12 Apr 2024 | 4,282.00 | 4,349.00 | 4,273.00 | 4,299.00 | 4,299.00 | 1,132,000 |
11 Apr 2024 | 4,226.00 | 4,226.00 | 4,185.00 | 4,212.00 | 4,212.00 | 695,700 |
10 Apr 2024 | 4,158.00 | 4,225.00 | 4,151.00 | 4,205.00 | 4,205.00 | 817,200 |
09 Apr 2024 | 4,100.00 | 4,179.00 | 4,098.00 | 4,158.00 | 4,158.00 | 613,000 |
08 Apr 2024 | 4,134.00 | 4,175.00 | 4,125.00 | 4,134.00 | 4,134.00 | 641,300 |
05 Apr 2024 | 4,148.00 | 4,184.00 | 4,126.00 | 4,165.00 | 4,165.00 | 1,173,300 |
04 Apr 2024 | 4,260.00 | 4,273.00 | 4,209.00 | 4,218.00 | 4,218.00 | 995,900 |
03 Apr 2024 | 4,210.00 | 4,220.00 | 4,135.00 | 4,194.00 | 4,194.00 | 1,453,300 |
02 Apr 2024 | 4,307.00 | 4,359.00 | 4,268.00 | 4,324.00 | 4,324.00 | 1,619,300 |
01 Apr 2024 | 4,241.00 | 4,325.00 | 4,231.00 | 4,254.00 | 4,254.00 | 1,341,000 |
29 Mar 2024 | 4,161.00 | 4,235.00 | 4,159.00 | 4,184.00 | 4,184.00 | 357,900 |
28 Mar 2024 | 4,212.00 | 4,250.00 | 4,159.00 | 4,190.00 | 4,190.00 | 825,000 |
27 Mar 2024 | 4,158.00 | 4,248.00 | 4,155.00 | 4,212.00 | 4,212.00 | 794,800 |
26 Mar 2024 | 4,202.00 | 4,206.00 | 4,110.00 | 4,155.00 | 4,155.00 | 1,006,800 |
25 Mar 2024 | 4,260.00 | 4,282.00 | 4,216.00 | 4,219.00 | 4,219.00 | 943,400 |
22 Mar 2024 | 4,224.00 | 4,258.00 | 4,205.00 | 4,255.00 | 4,255.00 | 835,900 |
21 Mar 2024 | 4,213.00 | 4,233.00 | 4,180.00 | 4,211.00 | 4,211.00 | 1,085,300 |
19 Mar 2024 | 4,153.00 | 4,213.00 | 4,153.00 | 4,197.00 | 4,197.00 | 1,060,300 |
18 Mar 2024 | 4,083.00 | 4,216.00 | 4,072.00 | 4,134.00 | 4,134.00 | 1,262,900 |
15 Mar 2024 | 3,990.00 | 4,053.00 | 3,958.00 | 4,021.00 | 4,021.00 | 1,111,200 |
14 Mar 2024 | 4,002.00 | 4,053.00 | 3,990.00 | 4,032.00 | 4,032.00 | 764,800 |
13 Mar 2024 | 4,069.00 | 4,088.00 | 4,002.00 | 4,022.00 | 4,022.00 | 662,600 |
12 Mar 2024 | 4,065.00 | 4,067.00 | 3,995.00 | 4,054.00 | 4,054.00 | 746,900 |
11 Mar 2024 | 4,036.00 | 4,074.00 | 3,977.00 | 4,027.00 | 4,027.00 | 1,031,800 |
08 Mar 2024 | 4,050.00 | 4,083.00 | 4,001.00 | 4,037.00 | 4,037.00 | 1,342,300 |
07 Mar 2024 | 3,993.00 | 4,032.00 | 3,969.00 | 4,028.00 | 4,028.00 | 1,419,600 |
06 Mar 2024 | 3,935.00 | 3,997.00 | 3,894.00 | 3,962.00 | 3,962.00 | 1,181,200 |
05 Mar 2024 | 4,041.00 | 4,044.00 | 3,932.00 | 3,934.00 | 3,934.00 | 1,124,100 |
04 Mar 2024 | 4,125.00 | 4,140.00 | 4,033.00 | 4,056.00 | 4,056.00 | 1,421,900 |
01 Mar 2024 | 4,129.00 | 4,162.00 | 4,095.00 | 4,151.00 | 4,151.00 | 1,093,700 |
29 Feb 2024 | 4,210.00 | 4,227.00 | 4,116.00 | 4,148.00 | 4,148.00 | 1,413,500 |
28 Feb 2024 | 4,225.00 | 4,279.00 | 4,208.00 | 4,225.00 | 4,225.00 | 852,200 |
27 Feb 2024 | 4,213.00 | 4,237.00 | 4,202.00 | 4,237.00 | 4,237.00 | 893,200 |
26 Feb 2024 | 4,248.00 | 4,300.00 | 4,222.00 | 4,239.00 | 4,239.00 | 1,120,600 |
22 Feb 2024 | 4,316.00 | 4,324.00 | 4,216.00 | 4,239.00 | 4,239.00 | 1,014,300 |
21 Feb 2024 | 4,354.00 | 4,382.00 | 4,256.00 | 4,283.00 | 4,283.00 | 953,000 |
20 Feb 2024 | 4,301.00 | 4,344.00 | 4,291.00 | 4,313.00 | 4,313.00 | 568,500 |
19 Feb 2024 | 4,344.00 | 4,386.00 | 4,285.00 | 4,305.00 | 4,305.00 | 1,220,100 |
16 Feb 2024 | 4,196.00 | 4,345.00 | 4,183.00 | 4,333.00 | 4,333.00 | 2,140,900 |
15 Feb 2024 | 4,055.00 | 4,245.00 | 4,034.00 | 4,170.00 | 4,170.00 | 2,146,800 |
14 Feb 2024 | 4,159.00 | 4,171.00 | 4,063.00 | 4,109.00 | 4,109.00 | 993,800 |
13 Feb 2024 | 4,097.00 | 4,246.00 | 4,086.00 | 4,159.00 | 4,159.00 | 2,248,300 |
09 Feb 2024 | 3,938.00 | 4,058.00 | 3,938.00 | 4,033.00 | 4,033.00 | 1,739,500 |
08 Feb 2024 | 3,938.00 | 3,966.00 | 3,904.00 | 3,953.00 | 3,953.00 | 734,000 |
07 Feb 2024 | 3,970.00 | 3,982.00 | 3,945.00 | 3,962.00 | 3,962.00 | 452,800 |
06 Feb 2024 | 3,965.00 | 3,990.00 | 3,950.00 | 3,971.00 | 3,971.00 | 558,500 |
05 Feb 2024 | 3,934.00 | 4,012.00 | 3,934.00 | 4,009.00 | 4,009.00 | 820,500 |
02 Feb 2024 | 3,921.00 | 3,987.00 | 3,912.00 | 3,925.00 | 3,925.00 | 824,200 |
01 Feb 2024 | 3,890.00 | 3,901.00 | 3,860.00 | 3,890.00 | 3,890.00 | 952,700 |
31 Jan 2024 | 3,900.00 | 3,932.00 | 3,878.00 | 3,932.00 | 3,932.00 | 895,800 |
30 Jan 2024 | 3,975.00 | 4,009.00 | 3,952.00 | 3,957.00 | 3,957.00 | 498,600 |
29 Jan 2024 | 3,989.00 | 4,002.00 | 3,967.00 | 3,986.00 | 3,986.00 | 646,200 |
26 Jan 2024 | 3,950.00 | 3,993.00 | 3,930.00 | 3,972.00 | 3,972.00 | 856,200 |
25 Jan 2024 | 3,923.00 | 3,962.00 | 3,919.00 | 3,948.00 | 3,948.00 | 681,200 |
24 Jan 2024 | 3,931.00 | 3,933.00 | 3,894.00 | 3,920.00 | 3,920.00 | 687,800 |
23 Jan 2024 | 3,950.00 | 3,959.00 | 3,909.00 | 3,921.00 | 3,921.00 | 625,000 |
22 Jan 2024 | 3,947.00 | 3,947.00 | 3,904.00 | 3,935.00 | 3,935.00 | 619,700 |
19 Jan 2024 | 3,911.00 | 3,919.00 | 3,887.00 | 3,906.00 | 3,906.00 | 955,800 |
18 Jan 2024 | 3,893.00 | 3,936.00 | 3,880.00 | 3,889.00 | 3,889.00 | 786,800 |
17 Jan 2024 | 3,930.00 | 3,980.00 | 3,911.00 | 3,911.00 | 3,911.00 | 943,200 |
16 Jan 2024 | 3,949.00 | 3,956.00 | 3,901.00 | 3,912.00 | 3,912.00 | 712,200 |
15 Jan 2024 | 3,949.00 | 3,952.00 | 3,934.00 | 3,939.00 | 3,939.00 | 82,200 |
12 Jan 2024 | 3,980.00 | 3,980.00 | 3,914.00 | 3,949.00 | 3,949.00 | 1,348,500 |
11 Jan 2024 | 3,889.00 | 3,930.00 | 3,872.00 | 3,914.00 | 3,914.00 | 1,133,100 |
10 Jan 2024 | 3,833.00 | 3,886.00 | 3,826.00 | 3,871.00 | 3,871.00 | 1,304,200 |
09 Jan 2024 | 3,721.00 | 3,823.00 | 3,721.00 | 3,819.00 | 3,819.00 | 1,349,700 |
05 Jan 2024 | 3,704.00 | 3,766.00 | 3,699.00 | 3,720.00 | 3,720.00 | 1,493,400 |
04 Jan 2024 | 3,639.00 | 3,704.00 | 3,596.00 | 3,704.00 | 3,704.00 | 1,279,600 |
29 Dec 2023 | 3,595.00 | 3,626.00 | 3,589.00 | 3,618.00 | 3,618.00 | 835,500 |
28 Dec 2023 | 3,579.00 | 3,599.00 | 3,561.00 | 3,592.00 | 3,592.00 | 725,000 |
28 Dec 2023 | 61 Dividend | |||||
27 Dec 2023 | 3,584.00 | 3,629.00 | 3,582.00 | 3,625.00 | 3,564.00 | 1,201,000 |
26 Dec 2023 | 3,619.00 | 3,625.00 | 3,583.00 | 3,592.00 | 3,531.56 | 558,700 |
25 Dec 2023 | 3,621.00 | 3,634.00 | 3,604.00 | 3,604.00 | 3,543.35 | 539,200 |
22 Dec 2023 | 3,648.00 | 3,675.00 | 3,615.00 | 3,625.00 | 3,564.00 | 1,138,800 |
21 Dec 2023 | 3,654.00 | 3,666.00 | 3,626.00 | 3,643.00 | 3,581.70 | 791,800 |
20 Dec 2023 | 3,673.00 | 3,708.00 | 3,661.00 | 3,684.00 | 3,622.01 | 1,030,600 |
19 Dec 2023 | 3,586.00 | 3,645.00 | 3,579.00 | 3,645.00 | 3,583.66 | 1,102,100 |
18 Dec 2023 | 3,560.00 | 3,586.00 | 3,514.00 | 3,586.00 | 3,525.66 | 2,065,400 |
15 Dec 2023 | 3,606.00 | 3,653.00 | 3,600.00 | 3,630.00 | 3,568.92 | 2,661,200 |
14 Dec 2023 | 3,703.00 | 3,727.00 | 3,643.00 | 3,676.00 | 3,614.14 | 1,665,100 |
13 Dec 2023 | 3,745.00 | 3,765.00 | 3,706.00 | 3,727.00 | 3,664.28 | 1,193,700 |
12 Dec 2023 | 3,834.00 | 3,841.00 | 3,760.00 | 3,784.00 | 3,720.32 | 1,035,500 |
11 Dec 2023 | 3,769.00 | 3,801.00 | 3,755.00 | 3,801.00 | 3,737.04 | 775,100 |
08 Dec 2023 | 3,805.00 | 3,815.00 | 3,731.00 | 3,754.00 | 3,690.83 | 1,670,800 |
07 Dec 2023 | 3,866.00 | 3,888.00 | 3,816.00 | 3,831.00 | 3,766.53 | 1,109,800 |
06 Dec 2023 | 3,845.00 | 3,886.00 | 3,833.00 | 3,886.00 | 3,820.61 | 881,500 |
05 Dec 2023 | 3,819.00 | 3,893.00 | 3,817.00 | 3,864.00 | 3,798.98 | 1,238,700 |
04 Dec 2023 | 3,895.00 | 3,895.00 | 3,812.00 | 3,819.00 | 3,754.74 | 1,766,900 |
01 Dec 2023 | 4,013.00 | 4,013.00 | 3,941.00 | 3,941.00 | 3,874.68 | 814,200 |
30 Nov 2023 | 3,993.00 | 4,001.00 | 3,941.00 | 3,985.00 | 3,917.94 | 1,752,500 |
29 Nov 2023 | 3,953.00 | 3,989.00 | 3,946.00 | 3,963.00 | 3,896.31 | 814,100 |
28 Nov 2023 | 3,995.00 | 3,998.00 | 3,960.00 | 3,977.00 | 3,910.08 | 754,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |