Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 5,335.00 | 5,520.00 | 5,301.00 | 5,502.00 | 5,502.00 | 5,318,200 |
01 May 2024 | 5,320.00 | 5,409.00 | 5,267.00 | 5,335.00 | 5,335.00 | 5,583,300 |
30 Apr 2024 | 5,250.00 | 5,383.00 | 5,221.00 | 5,364.00 | 5,364.00 | 10,768,000 |
26 Apr 2024 | 4,750.00 | 5,058.00 | 4,748.00 | 5,010.00 | 5,010.00 | 9,590,300 |
25 Apr 2024 | 4,680.00 | 4,977.00 | 4,612.00 | 4,766.00 | 4,766.00 | 8,225,700 |
24 Apr 2024 | 4,699.00 | 4,755.00 | 4,646.00 | 4,729.00 | 4,729.00 | 4,048,900 |
23 Apr 2024 | 4,612.00 | 4,688.00 | 4,592.00 | 4,663.00 | 4,663.00 | 3,096,100 |
22 Apr 2024 | 4,646.00 | 4,706.00 | 4,612.00 | 4,633.00 | 4,633.00 | 3,202,900 |
19 Apr 2024 | 4,535.00 | 4,642.00 | 4,521.00 | 4,636.00 | 4,636.00 | 5,970,000 |
18 Apr 2024 | 4,494.00 | 4,603.00 | 4,481.00 | 4,536.00 | 4,536.00 | 3,391,300 |
17 Apr 2024 | 4,564.00 | 4,567.00 | 4,443.00 | 4,443.00 | 4,443.00 | 2,259,600 |
16 Apr 2024 | 4,496.00 | 4,556.00 | 4,450.00 | 4,556.00 | 4,556.00 | 2,835,800 |
15 Apr 2024 | 4,576.00 | 4,594.00 | 4,512.00 | 4,561.00 | 4,561.00 | 2,193,300 |
12 Apr 2024 | 4,550.00 | 4,643.00 | 4,501.00 | 4,632.00 | 4,632.00 | 3,985,400 |
11 Apr 2024 | 4,483.00 | 4,554.00 | 4,478.00 | 4,528.00 | 4,528.00 | 2,549,800 |
10 Apr 2024 | 4,660.00 | 4,698.00 | 4,497.00 | 4,529.00 | 4,529.00 | 3,647,100 |
09 Apr 2024 | 4,675.00 | 4,696.00 | 4,592.00 | 4,644.00 | 4,644.00 | 2,861,600 |
08 Apr 2024 | 4,690.00 | 4,697.00 | 4,627.00 | 4,671.00 | 4,671.00 | 3,129,500 |
05 Apr 2024 | 4,700.00 | 4,745.00 | 4,601.00 | 4,661.00 | 4,661.00 | 2,985,400 |
04 Apr 2024 | 4,700.00 | 4,793.00 | 4,688.00 | 4,742.00 | 4,742.00 | 5,438,700 |
03 Apr 2024 | 4,589.00 | 4,688.00 | 4,476.00 | 4,676.00 | 4,676.00 | 4,499,000 |
02 Apr 2024 | 4,661.00 | 4,704.00 | 4,616.00 | 4,633.00 | 4,633.00 | 4,194,800 |
01 Apr 2024 | 4,794.00 | 4,814.00 | 4,643.00 | 4,667.00 | 4,667.00 | 3,243,700 |
29 Mar 2024 | 4,800.00 | 4,816.00 | 4,742.00 | 4,759.00 | 4,759.00 | 1,162,300 |
28 Mar 2024 | 4,953.00 | 4,953.00 | 4,779.00 | 4,798.00 | 4,798.00 | 4,154,000 |
28 Mar 2024 | 30 Dividend | |||||
27 Mar 2024 | 4,903.00 | 4,979.00 | 4,880.00 | 4,972.00 | 4,942.00 | 4,500,400 |
26 Mar 2024 | 4,802.00 | 4,891.00 | 4,795.00 | 4,876.00 | 4,846.58 | 2,918,500 |
25 Mar 2024 | 4,900.00 | 4,919.00 | 4,821.00 | 4,822.00 | 4,792.91 | 2,968,900 |
22 Mar 2024 | 4,861.00 | 4,971.00 | 4,852.00 | 4,913.00 | 4,883.36 | 4,215,600 |
21 Mar 2024 | 4,945.00 | 4,958.00 | 4,861.00 | 4,913.00 | 4,883.36 | 5,507,100 |
19 Mar 2024 | 4,879.00 | 4,888.00 | 4,818.00 | 4,888.00 | 4,858.51 | 3,670,100 |
18 Mar 2024 | 4,831.00 | 4,966.00 | 4,806.00 | 4,936.00 | 4,906.22 | 4,825,700 |
15 Mar 2024 | 4,673.00 | 4,831.00 | 4,652.00 | 4,816.00 | 4,786.94 | 5,217,000 |
14 Mar 2024 | 4,650.00 | 4,717.00 | 4,646.00 | 4,701.00 | 4,672.64 | 4,365,200 |
13 Mar 2024 | 4,776.00 | 4,783.00 | 4,614.00 | 4,634.00 | 4,606.04 | 4,743,400 |
12 Mar 2024 | 4,784.00 | 4,793.00 | 4,685.00 | 4,769.00 | 4,740.23 | 3,865,700 |
11 Mar 2024 | 4,799.00 | 4,831.00 | 4,721.00 | 4,829.00 | 4,799.86 | 4,024,500 |
08 Mar 2024 | 4,907.00 | 4,907.00 | 4,801.00 | 4,869.00 | 4,839.62 | 5,351,700 |
07 Mar 2024 | 4,983.00 | 4,990.00 | 4,794.00 | 4,837.00 | 4,807.81 | 4,196,700 |
06 Mar 2024 | 4,940.00 | 5,007.00 | 4,892.00 | 4,930.00 | 4,900.25 | 4,735,000 |
05 Mar 2024 | 4,766.00 | 4,950.00 | 4,731.00 | 4,945.00 | 4,915.16 | 4,575,100 |
04 Mar 2024 | 5,000.00 | 5,017.00 | 4,892.00 | 4,902.00 | 4,872.42 | 3,669,800 |
01 Mar 2024 | 4,933.00 | 5,002.00 | 4,927.00 | 4,997.00 | 4,966.85 | 3,923,800 |
29 Feb 2024 | 4,933.00 | 5,006.00 | 4,916.00 | 4,974.00 | 4,943.99 | 5,745,700 |
28 Feb 2024 | 5,097.00 | 5,153.00 | 5,050.00 | 5,051.00 | 5,020.52 | 4,040,700 |
27 Feb 2024 | 5,095.00 | 5,173.00 | 5,067.00 | 5,136.00 | 5,105.01 | 3,598,400 |
26 Feb 2024 | 4,944.00 | 5,118.00 | 4,944.00 | 5,107.00 | 5,076.19 | 4,873,500 |
22 Feb 2024 | 4,920.00 | 4,933.00 | 4,855.00 | 4,917.00 | 4,887.33 | 4,160,800 |
21 Feb 2024 | 4,928.00 | 4,933.00 | 4,862.00 | 4,931.00 | 4,901.25 | 3,694,600 |
20 Feb 2024 | 4,921.00 | 4,988.00 | 4,875.00 | 4,924.00 | 4,894.29 | 3,749,100 |
19 Feb 2024 | 4,911.00 | 4,920.00 | 4,849.00 | 4,873.00 | 4,843.60 | 2,956,000 |
16 Feb 2024 | 4,934.00 | 4,942.00 | 4,862.00 | 4,880.00 | 4,850.56 | 5,535,800 |
15 Feb 2024 | 4,800.00 | 4,819.00 | 4,757.00 | 4,789.00 | 4,760.10 | 3,833,300 |
14 Feb 2024 | 4,679.00 | 4,790.00 | 4,655.00 | 4,774.00 | 4,745.19 | 4,462,200 |
13 Feb 2024 | 4,700.00 | 4,729.00 | 4,631.00 | 4,707.00 | 4,678.60 | 5,223,400 |
09 Feb 2024 | 4,677.00 | 4,679.00 | 4,582.00 | 4,638.00 | 4,610.02 | 4,836,200 |
08 Feb 2024 | 4,582.00 | 4,724.00 | 4,517.00 | 4,679.00 | 4,650.77 | 6,703,600 |
07 Feb 2024 | 4,531.00 | 4,532.00 | 4,473.00 | 4,512.00 | 4,484.78 | 3,158,500 |
06 Feb 2024 | 4,560.00 | 4,565.00 | 4,496.00 | 4,512.00 | 4,484.78 | 3,898,900 |
05 Feb 2024 | 4,500.00 | 4,584.00 | 4,463.00 | 4,577.00 | 4,549.38 | 4,042,900 |
02 Feb 2024 | 4,604.00 | 4,636.00 | 4,476.00 | 4,500.00 | 4,472.85 | 4,942,300 |
01 Feb 2024 | 4,620.00 | 4,690.00 | 4,547.00 | 4,650.00 | 4,621.94 | 8,745,200 |
31 Jan 2024 | 4,250.00 | 4,426.00 | 4,211.00 | 4,423.00 | 4,396.31 | 7,428,400 |
30 Jan 2024 | 4,384.00 | 4,414.00 | 4,319.00 | 4,353.00 | 4,326.73 | 3,104,300 |
29 Jan 2024 | 4,301.00 | 4,369.00 | 4,301.00 | 4,345.00 | 4,318.78 | 2,929,000 |
26 Jan 2024 | 4,300.00 | 4,361.00 | 4,275.00 | 4,283.00 | 4,257.16 | 3,149,600 |
25 Jan 2024 | 4,301.00 | 4,360.00 | 4,288.00 | 4,300.00 | 4,274.05 | 3,474,400 |
24 Jan 2024 | 4,365.00 | 4,391.00 | 4,340.00 | 4,340.00 | 4,313.81 | 2,888,300 |
23 Jan 2024 | 4,467.00 | 4,533.00 | 4,392.00 | 4,417.00 | 4,390.35 | 3,926,100 |
22 Jan 2024 | 4,358.00 | 4,435.00 | 4,351.00 | 4,392.00 | 4,365.50 | 3,106,700 |
19 Jan 2024 | 4,346.00 | 4,373.00 | 4,303.00 | 4,358.00 | 4,331.70 | 4,737,000 |
18 Jan 2024 | 4,356.00 | 4,368.00 | 4,295.00 | 4,295.00 | 4,269.08 | 4,372,900 |
17 Jan 2024 | 4,440.00 | 4,481.00 | 4,352.00 | 4,352.00 | 4,325.74 | 6,438,200 |
16 Jan 2024 | 4,496.00 | 4,599.00 | 4,469.00 | 4,524.00 | 4,496.70 | 3,458,900 |
15 Jan 2024 | 4,496.00 | 4,549.00 | 4,469.00 | 4,533.00 | 4,505.65 | 691,800 |
12 Jan 2024 | 4,600.00 | 4,600.00 | 4,431.00 | 4,515.00 | 4,487.76 | 6,731,100 |
11 Jan 2024 | 4,385.00 | 4,538.00 | 4,372.00 | 4,499.00 | 4,471.85 | 8,996,200 |
10 Jan 2024 | 4,199.00 | 4,386.00 | 4,186.00 | 4,332.00 | 4,305.86 | 8,142,100 |
09 Jan 2024 | 4,111.00 | 4,176.00 | 4,095.00 | 4,117.00 | 4,092.16 | 6,646,700 |
05 Jan 2024 | 4,029.00 | 4,035.00 | 3,968.00 | 4,031.00 | 4,006.68 | 3,849,600 |
04 Jan 2024 | 3,942.00 | 4,020.00 | 3,847.00 | 4,012.00 | 3,987.79 | 4,890,000 |
29 Dec 2023 | 3,868.00 | 3,910.00 | 3,849.00 | 3,872.00 | 3,848.64 | 2,665,500 |
28 Dec 2023 | 3,895.00 | 3,909.00 | 3,851.00 | 3,872.00 | 3,848.64 | 2,605,800 |
27 Dec 2023 | 3,870.00 | 3,890.00 | 3,845.00 | 3,850.00 | 3,826.77 | 3,780,000 |
26 Dec 2023 | 3,890.00 | 3,913.00 | 3,850.00 | 3,867.00 | 3,843.67 | 2,377,500 |
25 Dec 2023 | 3,901.00 | 3,902.00 | 3,855.00 | 3,879.00 | 3,855.59 | 2,187,500 |
22 Dec 2023 | 3,825.00 | 3,872.00 | 3,823.00 | 3,831.00 | 3,807.88 | 2,772,900 |
21 Dec 2023 | 3,856.00 | 3,860.00 | 3,805.00 | 3,825.00 | 3,801.92 | 3,571,900 |
20 Dec 2023 | 3,909.00 | 3,943.00 | 3,907.00 | 3,911.00 | 3,887.40 | 3,888,500 |
19 Dec 2023 | 3,962.00 | 3,984.00 | 3,885.00 | 3,918.00 | 3,894.36 | 5,646,000 |
18 Dec 2023 | 3,990.00 | 4,017.00 | 3,951.00 | 4,005.00 | 3,980.83 | 3,083,600 |
15 Dec 2023 | 3,988.00 | 4,070.00 | 3,988.00 | 4,005.00 | 3,980.83 | 4,992,100 |
14 Dec 2023 | 4,095.00 | 4,140.00 | 4,000.00 | 4,058.00 | 4,033.51 | 4,164,800 |
13 Dec 2023 | 4,050.00 | 4,074.00 | 4,034.00 | 4,060.00 | 4,035.50 | 2,533,900 |
12 Dec 2023 | 4,192.00 | 4,210.00 | 4,062.00 | 4,062.00 | 4,037.49 | 3,145,700 |
11 Dec 2023 | 4,085.00 | 4,193.00 | 4,056.00 | 4,140.00 | 4,115.02 | 4,630,700 |
08 Dec 2023 | 4,086.00 | 4,086.00 | 3,962.00 | 3,990.00 | 3,965.93 | 5,676,900 |
07 Dec 2023 | 4,200.00 | 4,207.00 | 4,098.00 | 4,108.00 | 4,083.21 | 3,819,200 |
06 Dec 2023 | 4,110.00 | 4,215.00 | 4,103.00 | 4,212.00 | 4,186.59 | 5,184,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |