Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 4,171.00 | 4,207.00 | 4,132.00 | 4,196.00 | 4,196.00 | 2,083,700 |
25 Apr 2024 | 4,272.00 | 4,299.00 | 4,182.00 | 4,217.00 | 4,217.00 | 2,167,100 |
24 Apr 2024 | 4,235.00 | 4,267.00 | 4,206.00 | 4,267.00 | 4,267.00 | 3,020,000 |
23 Apr 2024 | 4,220.00 | 4,242.00 | 4,175.00 | 4,242.00 | 4,242.00 | 1,736,800 |
22 Apr 2024 | 4,127.00 | 4,232.00 | 4,100.00 | 4,229.00 | 4,229.00 | 3,208,900 |
19 Apr 2024 | 4,199.00 | 4,218.00 | 4,033.00 | 4,057.00 | 4,057.00 | 4,581,700 |
18 Apr 2024 | 4,006.00 | 4,095.00 | 3,997.00 | 4,059.00 | 4,059.00 | 2,157,900 |
17 Apr 2024 | 4,045.00 | 4,049.00 | 3,962.00 | 3,971.00 | 3,971.00 | 2,407,800 |
16 Apr 2024 | 3,975.00 | 4,067.00 | 3,966.00 | 4,046.00 | 4,046.00 | 2,814,200 |
15 Apr 2024 | 4,009.00 | 4,015.00 | 3,943.00 | 3,979.00 | 3,979.00 | 2,510,900 |
12 Apr 2024 | 4,000.00 | 4,068.00 | 3,980.00 | 4,058.00 | 4,058.00 | 2,431,500 |
11 Apr 2024 | 3,980.00 | 3,984.00 | 3,926.00 | 3,968.00 | 3,968.00 | 2,832,100 |
10 Apr 2024 | 4,080.00 | 4,124.00 | 4,010.00 | 4,010.00 | 4,010.00 | 2,757,300 |
09 Apr 2024 | 4,113.00 | 4,134.00 | 4,066.00 | 4,087.00 | 4,087.00 | 1,499,200 |
08 Apr 2024 | 4,140.00 | 4,154.00 | 4,062.00 | 4,093.00 | 4,093.00 | 2,586,400 |
05 Apr 2024 | 4,211.00 | 4,264.00 | 4,128.00 | 4,141.00 | 4,141.00 | 3,066,600 |
04 Apr 2024 | 4,096.00 | 4,268.00 | 4,094.00 | 4,209.00 | 4,209.00 | 3,482,000 |
03 Apr 2024 | 4,133.00 | 4,158.00 | 4,096.00 | 4,097.00 | 4,097.00 | 1,951,700 |
02 Apr 2024 | 4,161.00 | 4,185.00 | 4,132.00 | 4,173.00 | 4,173.00 | 1,962,700 |
01 Apr 2024 | 4,150.00 | 4,220.00 | 4,130.00 | 4,174.00 | 4,174.00 | 2,530,500 |
29 Mar 2024 | 4,121.00 | 4,179.00 | 4,102.00 | 4,104.00 | 4,104.00 | 1,180,000 |
28 Mar 2024 | 4,139.00 | 4,245.00 | 4,121.00 | 4,130.00 | 4,130.00 | 3,656,700 |
27 Mar 2024 | 4,050.00 | 4,124.00 | 4,040.00 | 4,098.00 | 4,098.00 | 2,906,700 |
26 Mar 2024 | 4,048.00 | 4,073.00 | 4,012.00 | 4,018.00 | 4,018.00 | 2,792,900 |
25 Mar 2024 | 4,158.00 | 4,163.00 | 4,082.00 | 4,086.00 | 4,086.00 | 3,770,800 |
22 Mar 2024 | 4,197.00 | 4,257.00 | 4,162.00 | 4,216.00 | 4,216.00 | 2,372,900 |
21 Mar 2024 | 4,232.00 | 4,250.00 | 4,187.00 | 4,210.00 | 4,210.00 | 2,632,200 |
19 Mar 2024 | 4,218.00 | 4,255.00 | 4,203.00 | 4,237.00 | 4,237.00 | 2,298,500 |
18 Mar 2024 | 4,183.00 | 4,260.00 | 4,151.00 | 4,223.00 | 4,223.00 | 2,616,900 |
15 Mar 2024 | 4,209.00 | 4,215.00 | 4,102.00 | 4,177.00 | 4,177.00 | 3,608,500 |
14 Mar 2024 | 4,099.00 | 4,280.00 | 4,094.00 | 4,279.00 | 4,279.00 | 3,805,700 |
13 Mar 2024 | 4,152.00 | 4,229.00 | 4,134.00 | 4,140.00 | 4,140.00 | 2,941,700 |
12 Mar 2024 | 4,078.00 | 4,218.00 | 4,005.00 | 4,218.00 | 4,218.00 | 3,634,500 |
11 Mar 2024 | 4,033.00 | 4,090.00 | 4,022.00 | 4,070.00 | 4,070.00 | 2,158,300 |
08 Mar 2024 | 4,183.00 | 4,226.00 | 4,030.00 | 4,030.00 | 4,030.00 | 4,183,600 |
07 Mar 2024 | 4,213.00 | 4,234.00 | 4,132.00 | 4,135.00 | 4,135.00 | 3,087,400 |
06 Mar 2024 | 4,121.00 | 4,214.00 | 4,115.00 | 4,213.00 | 4,213.00 | 3,294,500 |
05 Mar 2024 | 4,147.00 | 4,170.00 | 4,107.00 | 4,125.00 | 4,125.00 | 2,185,000 |
04 Mar 2024 | 4,172.00 | 4,258.00 | 4,108.00 | 4,135.00 | 4,135.00 | 3,128,500 |
01 Mar 2024 | 4,110.00 | 4,160.00 | 4,058.00 | 4,148.00 | 4,148.00 | 3,144,700 |
29 Feb 2024 | 4,056.00 | 4,082.00 | 4,038.00 | 4,047.00 | 4,047.00 | 3,140,900 |
28 Feb 2024 | 4,030.00 | 4,124.00 | 4,028.00 | 4,114.00 | 4,114.00 | 2,392,400 |
27 Feb 2024 | 4,102.00 | 4,110.00 | 4,046.00 | 4,051.00 | 4,051.00 | 2,625,900 |
26 Feb 2024 | 4,167.00 | 4,167.00 | 4,167.00 | 4,167.00 | 4,167.00 | 426,900 |
22 Feb 2024 | 4,100.00 | 4,195.00 | 4,077.00 | 4,177.00 | 4,177.00 | 2,407,400 |
21 Feb 2024 | 4,149.00 | 4,185.00 | 4,126.00 | 4,154.00 | 4,154.00 | 1,752,700 |
20 Feb 2024 | 4,188.00 | 4,207.00 | 4,142.00 | 4,148.00 | 4,148.00 | 1,993,600 |
19 Feb 2024 | 4,113.00 | 4,218.00 | 4,082.00 | 4,175.00 | 4,175.00 | 3,513,600 |
16 Feb 2024 | 3,930.00 | 4,115.00 | 3,907.00 | 4,079.00 | 4,079.00 | 5,461,600 |
15 Feb 2024 | 4,030.00 | 4,056.00 | 3,864.00 | 3,902.00 | 3,902.00 | 6,327,600 |
14 Feb 2024 | 4,202.00 | 4,209.00 | 3,995.00 | 4,072.00 | 4,072.00 | 5,169,700 |
13 Feb 2024 | 4,400.00 | 4,499.00 | 4,225.00 | 4,272.00 | 4,272.00 | 6,510,300 |
09 Feb 2024 | 4,150.00 | 4,246.00 | 4,117.00 | 4,245.00 | 4,245.00 | 3,340,100 |
08 Feb 2024 | 4,220.00 | 4,232.00 | 4,158.00 | 4,184.00 | 4,184.00 | 2,747,100 |
07 Feb 2024 | 4,203.00 | 4,255.00 | 4,165.00 | 4,220.00 | 4,220.00 | 3,315,100 |
06 Feb 2024 | 4,274.00 | 4,340.00 | 4,215.00 | 4,258.00 | 4,258.00 | 7,137,300 |
05 Feb 2024 | 4,132.00 | 4,171.00 | 4,090.00 | 4,158.00 | 4,158.00 | 3,000,600 |
02 Feb 2024 | 4,100.00 | 4,152.00 | 4,087.00 | 4,117.00 | 4,117.00 | 1,969,600 |
01 Feb 2024 | 4,094.00 | 4,111.00 | 4,053.00 | 4,096.00 | 4,096.00 | 1,739,200 |
31 Jan 2024 | 4,113.00 | 4,137.00 | 4,096.00 | 4,130.00 | 4,130.00 | 1,878,100 |
30 Jan 2024 | 4,164.00 | 4,209.00 | 4,125.00 | 4,141.00 | 4,141.00 | 2,495,000 |
29 Jan 2024 | 4,052.00 | 4,139.00 | 4,018.00 | 4,138.00 | 4,138.00 | 2,761,300 |
26 Jan 2024 | 4,041.00 | 4,108.00 | 4,025.00 | 4,049.00 | 4,049.00 | 2,620,900 |
25 Jan 2024 | 3,999.00 | 4,042.00 | 3,959.00 | 4,009.00 | 4,009.00 | 2,947,700 |
24 Jan 2024 | 4,072.00 | 4,086.00 | 4,030.00 | 4,055.00 | 4,055.00 | 2,092,200 |
23 Jan 2024 | 4,016.00 | 4,064.00 | 3,996.00 | 4,005.00 | 4,005.00 | 2,082,700 |
22 Jan 2024 | 3,999.00 | 4,028.00 | 3,965.00 | 4,016.00 | 4,016.00 | 3,050,700 |
19 Jan 2024 | 3,980.00 | 4,054.00 | 3,961.00 | 3,991.00 | 3,991.00 | 3,892,000 |
18 Jan 2024 | 4,022.00 | 4,024.00 | 3,945.00 | 3,956.00 | 3,956.00 | 4,860,700 |
17 Jan 2024 | 4,213.00 | 4,221.00 | 4,073.00 | 4,073.00 | 4,073.00 | 4,263,600 |
16 Jan 2024 | 4,148.00 | 4,230.00 | 4,138.00 | 4,203.00 | 4,203.00 | 3,380,100 |
15 Jan 2024 | 4,164.00 | 4,165.00 | 4,092.00 | 4,097.00 | 4,097.00 | 1,134,300 |
12 Jan 2024 | 4,249.00 | 4,249.00 | 4,150.00 | 4,221.00 | 4,221.00 | 3,758,000 |
11 Jan 2024 | 4,250.00 | 4,250.00 | 4,145.00 | 4,199.00 | 4,199.00 | 3,288,500 |
10 Jan 2024 | 4,231.00 | 4,234.00 | 4,195.00 | 4,212.00 | 4,212.00 | 2,483,000 |
09 Jan 2024 | 4,236.00 | 4,257.00 | 4,165.00 | 4,230.00 | 4,230.00 | 2,608,700 |
05 Jan 2024 | 4,299.00 | 4,299.00 | 4,198.00 | 4,212.00 | 4,212.00 | 2,918,900 |
04 Jan 2024 | 4,191.00 | 4,314.00 | 4,164.00 | 4,306.00 | 4,306.00 | 2,814,900 |
29 Dec 2023 | 4,242.00 | 4,259.00 | 4,205.00 | 4,252.00 | 4,252.00 | 2,266,000 |
28 Dec 2023 | 4,236.00 | 4,274.00 | 4,196.00 | 4,242.00 | 4,242.00 | 2,179,600 |
28 Dec 2023 | 30 Dividend | |||||
27 Dec 2023 | 4,201.00 | 4,320.00 | 4,198.00 | 4,300.00 | 4,270.00 | 3,225,300 |
26 Dec 2023 | 4,210.00 | 4,270.00 | 4,180.00 | 4,207.00 | 4,177.65 | 2,798,800 |
25 Dec 2023 | 4,402.00 | 4,428.00 | 4,192.00 | 4,209.00 | 4,179.63 | 5,940,500 |
22 Dec 2023 | 4,209.00 | 4,378.00 | 4,207.00 | 4,349.00 | 4,318.66 | 9,524,500 |
21 Dec 2023 | 4,088.00 | 4,236.00 | 4,061.00 | 4,169.00 | 4,139.91 | 6,613,700 |
20 Dec 2023 | 4,009.00 | 4,102.00 | 3,995.00 | 4,073.00 | 4,044.58 | 5,015,500 |
19 Dec 2023 | 3,900.00 | 3,944.00 | 3,874.00 | 3,944.00 | 3,916.48 | 2,503,700 |
18 Dec 2023 | 3,795.00 | 3,869.00 | 3,771.00 | 3,858.00 | 3,831.08 | 2,887,000 |
15 Dec 2023 | 3,802.00 | 3,833.00 | 3,757.00 | 3,809.00 | 3,782.43 | 3,342,500 |
14 Dec 2023 | 3,820.00 | 3,885.00 | 3,813.00 | 3,851.00 | 3,824.13 | 2,633,600 |
13 Dec 2023 | 3,830.00 | 3,865.00 | 3,788.00 | 3,820.00 | 3,793.35 | 2,482,200 |
12 Dec 2023 | 3,861.00 | 3,865.00 | 3,769.00 | 3,791.00 | 3,764.55 | 2,679,800 |
11 Dec 2023 | 3,817.00 | 3,867.00 | 3,796.00 | 3,835.00 | 3,808.24 | 2,369,200 |
08 Dec 2023 | 3,807.00 | 3,835.00 | 3,740.00 | 3,791.00 | 3,764.55 | 6,318,600 |
07 Dec 2023 | 4,001.00 | 4,010.00 | 3,875.00 | 3,877.00 | 3,849.95 | 4,784,400 |
06 Dec 2023 | 4,011.00 | 4,044.00 | 3,998.00 | 4,011.00 | 3,983.02 | 3,258,200 |
05 Dec 2023 | 4,011.00 | 4,078.00 | 3,995.00 | 4,051.00 | 4,022.74 | 3,989,700 |
04 Dec 2023 | 3,939.00 | 4,021.00 | 3,925.00 | 4,008.00 | 3,980.04 | 3,686,900 |
01 Dec 2023 | 4,017.00 | 4,017.00 | 3,932.00 | 3,940.00 | 3,912.51 | 4,979,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |