Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3,090.00 | 3,090.00 | 3,025.00 | 3,035.00 | 3,035.00 | 20,900 |
01 May 2024 | 3,085.00 | 3,095.00 | 3,060.00 | 3,080.00 | 3,080.00 | 36,800 |
30 Apr 2024 | 3,070.00 | 3,090.00 | 3,025.00 | 3,085.00 | 3,085.00 | 28,700 |
26 Apr 2024 | 2,990.00 | 3,090.00 | 2,975.00 | 3,070.00 | 3,070.00 | 75,800 |
25 Apr 2024 | 3,080.00 | 3,080.00 | 2,999.00 | 2,999.00 | 2,999.00 | 47,200 |
24 Apr 2024 | 3,135.00 | 3,150.00 | 3,075.00 | 3,080.00 | 3,080.00 | 45,800 |
23 Apr 2024 | 3,100.00 | 3,135.00 | 3,085.00 | 3,130.00 | 3,130.00 | 37,400 |
22 Apr 2024 | 3,030.00 | 3,075.00 | 3,015.00 | 3,060.00 | 3,060.00 | 49,600 |
19 Apr 2024 | 3,000.00 | 3,010.00 | 2,894.00 | 2,951.00 | 2,951.00 | 104,900 |
18 Apr 2024 | 2,941.00 | 3,035.00 | 2,940.00 | 3,030.00 | 3,030.00 | 71,600 |
17 Apr 2024 | 2,967.00 | 2,967.00 | 2,880.00 | 2,900.00 | 2,900.00 | 72,500 |
16 Apr 2024 | 3,000.00 | 3,005.00 | 2,947.00 | 2,956.00 | 2,956.00 | 54,800 |
15 Apr 2024 | 3,005.00 | 3,035.00 | 2,997.00 | 3,035.00 | 3,035.00 | 30,400 |
12 Apr 2024 | 3,050.00 | 3,060.00 | 3,025.00 | 3,045.00 | 3,045.00 | 38,400 |
11 Apr 2024 | 3,010.00 | 3,050.00 | 3,000.00 | 3,030.00 | 3,030.00 | 62,900 |
10 Apr 2024 | 2,995.00 | 3,020.00 | 2,990.00 | 3,010.00 | 3,010.00 | 28,900 |
09 Apr 2024 | 3,030.00 | 3,045.00 | 2,990.00 | 3,010.00 | 3,010.00 | 36,400 |
08 Apr 2024 | 3,040.00 | 3,040.00 | 3,000.00 | 3,015.00 | 3,015.00 | 31,500 |
05 Apr 2024 | 3,020.00 | 3,025.00 | 2,972.00 | 3,020.00 | 3,020.00 | 35,900 |
04 Apr 2024 | 3,080.00 | 3,080.00 | 3,005.00 | 3,035.00 | 3,035.00 | 52,500 |
03 Apr 2024 | 3,015.00 | 3,065.00 | 2,979.00 | 3,050.00 | 3,050.00 | 62,000 |
02 Apr 2024 | 3,015.00 | 3,025.00 | 2,983.00 | 3,025.00 | 3,025.00 | 48,500 |
01 Apr 2024 | 3,050.00 | 3,060.00 | 2,999.00 | 3,005.00 | 3,005.00 | 30,400 |
29 Mar 2024 | 3,015.00 | 3,035.00 | 2,976.00 | 3,010.00 | 3,010.00 | 20,900 |
28 Mar 2024 | 3,010.00 | 3,055.00 | 3,005.00 | 3,035.00 | 3,035.00 | 53,700 |
28 Mar 2024 | 31 Dividend | |||||
27 Mar 2024 | 3,080.00 | 3,105.00 | 3,060.00 | 3,065.00 | 3,034.00 | 67,700 |
26 Mar 2024 | 3,010.00 | 3,015.00 | 2,979.00 | 3,015.00 | 2,984.51 | 56,300 |
25 Mar 2024 | 3,130.00 | 3,130.00 | 3,020.00 | 3,040.00 | 3,009.25 | 55,500 |
22 Mar 2024 | 3,160.00 | 3,165.00 | 3,110.00 | 3,130.00 | 3,098.34 | 26,100 |
21 Mar 2024 | 3,195.00 | 3,220.00 | 3,150.00 | 3,150.00 | 3,118.14 | 32,700 |
19 Mar 2024 | 3,140.00 | 3,175.00 | 3,100.00 | 3,140.00 | 3,108.24 | 30,400 |
18 Mar 2024 | 3,175.00 | 3,210.00 | 3,155.00 | 3,180.00 | 3,147.84 | 27,400 |
15 Mar 2024 | 3,075.00 | 3,135.00 | 3,075.00 | 3,120.00 | 3,088.44 | 40,700 |
14 Mar 2024 | 3,045.00 | 3,085.00 | 3,035.00 | 3,075.00 | 3,043.90 | 25,300 |
13 Mar 2024 | 3,060.00 | 3,075.00 | 3,030.00 | 3,045.00 | 3,014.20 | 37,400 |
12 Mar 2024 | 2,980.00 | 3,015.00 | 2,960.00 | 3,010.00 | 2,979.56 | 36,200 |
11 Mar 2024 | 2,950.00 | 2,993.00 | 2,948.00 | 2,986.00 | 2,955.80 | 36,200 |
08 Mar 2024 | 2,946.00 | 3,015.00 | 2,935.00 | 2,991.00 | 2,960.75 | 76,800 |
07 Mar 2024 | 3,075.00 | 3,075.00 | 2,991.00 | 2,991.00 | 2,960.75 | 70,200 |
06 Mar 2024 | 3,055.00 | 3,055.00 | 3,010.00 | 3,025.00 | 2,994.40 | 55,800 |
05 Mar 2024 | 3,040.00 | 3,050.00 | 3,010.00 | 3,025.00 | 2,994.40 | 37,500 |
04 Mar 2024 | 3,110.00 | 3,120.00 | 3,030.00 | 3,055.00 | 3,024.10 | 62,900 |
01 Mar 2024 | 3,125.00 | 3,130.00 | 3,080.00 | 3,110.00 | 3,078.54 | 39,100 |
29 Feb 2024 | 3,100.00 | 3,130.00 | 3,070.00 | 3,120.00 | 3,088.44 | 54,400 |
28 Feb 2024 | 3,110.00 | 3,140.00 | 3,105.00 | 3,105.00 | 3,073.60 | 30,200 |
27 Feb 2024 | 3,105.00 | 3,150.00 | 3,100.00 | 3,135.00 | 3,103.29 | 52,500 |
26 Feb 2024 | 3,140.00 | 3,150.00 | 3,110.00 | 3,110.00 | 3,078.54 | 26,500 |
22 Feb 2024 | 3,140.00 | 3,150.00 | 3,100.00 | 3,120.00 | 3,088.44 | 36,200 |
21 Feb 2024 | 3,160.00 | 3,170.00 | 3,110.00 | 3,130.00 | 3,098.34 | 42,000 |
20 Feb 2024 | 3,200.00 | 3,225.00 | 3,180.00 | 3,185.00 | 3,152.79 | 38,500 |
19 Feb 2024 | 3,215.00 | 3,220.00 | 3,175.00 | 3,190.00 | 3,157.74 | 17,500 |
16 Feb 2024 | 3,200.00 | 3,230.00 | 3,165.00 | 3,210.00 | 3,177.53 | 35,600 |
15 Feb 2024 | 3,200.00 | 3,210.00 | 3,115.00 | 3,160.00 | 3,128.04 | 43,800 |
14 Feb 2024 | 3,290.00 | 3,290.00 | 3,150.00 | 3,170.00 | 3,137.94 | 42,600 |
13 Feb 2024 | 3,245.00 | 3,305.00 | 3,210.00 | 3,290.00 | 3,256.72 | 68,900 |
09 Feb 2024 | 3,270.00 | 3,270.00 | 3,190.00 | 3,215.00 | 3,182.48 | 37,300 |
08 Feb 2024 | 3,335.00 | 3,335.00 | 3,260.00 | 3,305.00 | 3,271.57 | 30,900 |
07 Feb 2024 | 3,330.00 | 3,345.00 | 3,300.00 | 3,315.00 | 3,281.47 | 26,000 |
06 Feb 2024 | 3,340.00 | 3,385.00 | 3,330.00 | 3,335.00 | 3,301.27 | 19,700 |
05 Feb 2024 | 3,460.00 | 3,460.00 | 3,360.00 | 3,365.00 | 3,330.97 | 30,300 |
02 Feb 2024 | 3,315.00 | 3,425.00 | 3,315.00 | 3,415.00 | 3,380.46 | 32,600 |
01 Feb 2024 | 3,300.00 | 3,335.00 | 3,265.00 | 3,335.00 | 3,301.27 | 37,200 |
31 Jan 2024 | 3,255.00 | 3,340.00 | 3,255.00 | 3,340.00 | 3,306.22 | 27,500 |
30 Jan 2024 | 3,355.00 | 3,355.00 | 3,295.00 | 3,300.00 | 3,266.62 | 23,100 |
29 Jan 2024 | 3,235.00 | 3,370.00 | 3,235.00 | 3,370.00 | 3,335.92 | 33,600 |
26 Jan 2024 | 3,235.00 | 3,255.00 | 3,215.00 | 3,235.00 | 3,202.28 | 38,800 |
25 Jan 2024 | 3,185.00 | 3,235.00 | 3,185.00 | 3,235.00 | 3,202.28 | 35,500 |
24 Jan 2024 | 3,260.00 | 3,285.00 | 3,185.00 | 3,185.00 | 3,152.79 | 43,900 |
23 Jan 2024 | 3,280.00 | 3,310.00 | 3,265.00 | 3,295.00 | 3,261.67 | 44,000 |
22 Jan 2024 | 3,215.00 | 3,265.00 | 3,205.00 | 3,240.00 | 3,207.23 | 37,600 |
19 Jan 2024 | 3,175.00 | 3,175.00 | 3,135.00 | 3,160.00 | 3,128.04 | 23,600 |
18 Jan 2024 | 3,140.00 | 3,155.00 | 3,130.00 | 3,155.00 | 3,123.09 | 29,700 |
17 Jan 2024 | 3,160.00 | 3,230.00 | 3,145.00 | 3,145.00 | 3,113.19 | 30,900 |
16 Jan 2024 | 3,175.00 | 3,280.00 | 3,160.00 | 3,165.00 | 3,132.99 | 19,200 |
15 Jan 2024 | 3,175.00 | 3,190.00 | 3,175.00 | 3,190.00 | 3,157.74 | 1,700 |
12 Jan 2024 | 3,230.00 | 3,250.00 | 3,155.00 | 3,180.00 | 3,147.84 | 28,200 |
11 Jan 2024 | 3,175.00 | 3,235.00 | 3,175.00 | 3,225.00 | 3,192.38 | 47,900 |
10 Jan 2024 | 3,115.00 | 3,180.00 | 3,095.00 | 3,135.00 | 3,103.29 | 61,100 |
09 Jan 2024 | 3,095.00 | 3,110.00 | 3,075.00 | 3,085.00 | 3,053.80 | 32,700 |
05 Jan 2024 | 3,100.00 | 3,105.00 | 3,060.00 | 3,060.00 | 3,029.05 | 31,000 |
04 Jan 2024 | 3,085.00 | 3,085.00 | 3,020.00 | 3,065.00 | 3,034.00 | 44,600 |
29 Dec 2023 | 3,095.00 | 3,145.00 | 3,085.00 | 3,105.00 | 3,073.60 | 42,200 |
28 Dec 2023 | 3,130.00 | 3,130.00 | 3,090.00 | 3,105.00 | 3,073.60 | 24,300 |
27 Dec 2023 | 3,155.00 | 3,170.00 | 3,135.00 | 3,160.00 | 3,128.04 | 58,400 |
26 Dec 2023 | 3,145.00 | 3,165.00 | 3,130.00 | 3,130.00 | 3,098.34 | 44,200 |
25 Dec 2023 | 3,210.00 | 3,215.00 | 3,135.00 | 3,145.00 | 3,113.19 | 16,600 |
22 Dec 2023 | 3,140.00 | 3,215.00 | 3,140.00 | 3,185.00 | 3,152.79 | 48,000 |
21 Dec 2023 | 3,080.00 | 3,150.00 | 3,080.00 | 3,140.00 | 3,108.24 | 51,200 |
20 Dec 2023 | 3,135.00 | 3,160.00 | 3,130.00 | 3,135.00 | 3,103.29 | 25,400 |
19 Dec 2023 | 3,130.00 | 3,190.00 | 3,120.00 | 3,180.00 | 3,147.84 | 30,400 |
18 Dec 2023 | 3,145.00 | 3,155.00 | 3,105.00 | 3,130.00 | 3,098.34 | 41,400 |
15 Dec 2023 | 3,245.00 | 3,245.00 | 3,190.00 | 3,215.00 | 3,182.48 | 54,400 |
14 Dec 2023 | 3,245.00 | 3,245.00 | 3,155.00 | 3,190.00 | 3,157.74 | 36,400 |
13 Dec 2023 | 3,260.00 | 3,270.00 | 3,210.00 | 3,215.00 | 3,182.48 | 37,100 |
12 Dec 2023 | 3,260.00 | 3,265.00 | 3,215.00 | 3,235.00 | 3,202.28 | 32,500 |
11 Dec 2023 | 3,150.00 | 3,235.00 | 3,150.00 | 3,235.00 | 3,202.28 | 50,500 |
08 Dec 2023 | 3,180.00 | 3,210.00 | 3,130.00 | 3,145.00 | 3,113.19 | 73,300 |
07 Dec 2023 | 3,215.00 | 3,225.00 | 3,170.00 | 3,180.00 | 3,147.84 | 32,000 |
06 Dec 2023 | 3,170.00 | 3,265.00 | 3,165.00 | 3,255.00 | 3,222.08 | 42,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |