Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 4,764.00 | 5,127.00 | 4,760.00 | 4,944.00 | 4,944.00 | 4,312,400 |
09 May 2024 | 5,080.00 | 5,168.00 | 5,011.00 | 5,074.00 | 5,074.00 | 2,266,400 |
08 May 2024 | 5,250.00 | 5,272.00 | 5,181.00 | 5,213.00 | 5,213.00 | 1,267,500 |
07 May 2024 | 5,275.00 | 5,320.00 | 5,186.00 | 5,241.00 | 5,241.00 | 1,326,500 |
02 May 2024 | 5,190.00 | 5,293.00 | 5,166.00 | 5,265.00 | 5,265.00 | 1,187,900 |
01 May 2024 | 5,150.00 | 5,233.00 | 5,118.00 | 5,218.00 | 5,218.00 | 1,978,300 |
30 Apr 2024 | 5,349.00 | 5,388.00 | 5,276.00 | 5,314.00 | 5,314.00 | 2,122,500 |
26 Apr 2024 | 5,139.00 | 5,276.00 | 5,098.00 | 5,272.00 | 5,272.00 | 1,828,500 |
25 Apr 2024 | 5,173.00 | 5,176.00 | 5,077.00 | 5,080.00 | 5,080.00 | 1,076,800 |
24 Apr 2024 | 5,200.00 | 5,220.00 | 5,103.00 | 5,173.00 | 5,173.00 | 2,927,400 |
23 Apr 2024 | 5,285.00 | 5,334.00 | 5,237.00 | 5,266.00 | 5,266.00 | 2,367,200 |
22 Apr 2024 | 5,260.00 | 5,324.00 | 5,198.00 | 5,216.00 | 5,216.00 | 2,205,000 |
19 Apr 2024 | 5,110.00 | 5,211.00 | 5,075.00 | 5,127.00 | 5,127.00 | 2,697,800 |
18 Apr 2024 | 5,112.00 | 5,134.00 | 5,033.00 | 5,088.00 | 5,088.00 | 1,564,800 |
17 Apr 2024 | 5,194.00 | 5,208.00 | 5,028.00 | 5,080.00 | 5,080.00 | 3,115,900 |
16 Apr 2024 | 5,458.00 | 5,473.00 | 5,182.00 | 5,209.00 | 5,209.00 | 3,427,500 |
15 Apr 2024 | 5,398.00 | 5,479.00 | 5,339.00 | 5,443.00 | 5,443.00 | 3,654,900 |
12 Apr 2024 | 5,350.00 | 5,383.00 | 5,212.00 | 5,311.00 | 5,311.00 | 2,209,400 |
11 Apr 2024 | 5,348.00 | 5,399.00 | 5,318.00 | 5,360.00 | 5,360.00 | 1,590,000 |
10 Apr 2024 | 5,350.00 | 5,399.00 | 5,275.00 | 5,336.00 | 5,336.00 | 2,302,900 |
09 Apr 2024 | 5,102.00 | 5,287.00 | 5,081.00 | 5,287.00 | 5,287.00 | 3,036,300 |
08 Apr 2024 | 5,085.00 | 5,132.00 | 5,030.00 | 5,045.00 | 5,045.00 | 1,846,200 |
05 Apr 2024 | 4,998.00 | 5,124.00 | 4,971.00 | 5,059.00 | 5,059.00 | 3,191,800 |
04 Apr 2024 | 5,000.00 | 5,190.00 | 5,000.00 | 5,091.00 | 5,091.00 | 4,662,100 |
03 Apr 2024 | 4,798.00 | 4,857.00 | 4,763.00 | 4,829.00 | 4,829.00 | 3,161,500 |
02 Apr 2024 | 4,685.00 | 4,825.00 | 4,624.00 | 4,767.00 | 4,767.00 | 3,469,200 |
01 Apr 2024 | 4,622.00 | 4,710.00 | 4,552.00 | 4,592.00 | 4,592.00 | 3,115,800 |
29 Mar 2024 | 4,510.00 | 4,649.00 | 4,494.00 | 4,588.00 | 4,588.00 | 1,582,500 |
28 Mar 2024 | 4,418.00 | 4,483.00 | 4,406.00 | 4,483.00 | 4,483.00 | 1,327,300 |
28 Mar 2024 | 63 Dividend | |||||
27 Mar 2024 | 4,418.00 | 4,472.00 | 4,399.00 | 4,437.00 | 4,374.00 | 1,403,500 |
26 Mar 2024 | 4,494.00 | 4,515.00 | 4,425.00 | 4,425.00 | 4,362.17 | 1,460,800 |
25 Mar 2024 | 4,595.00 | 4,595.00 | 4,470.00 | 4,476.00 | 4,412.45 | 1,515,900 |
22 Mar 2024 | 4,629.00 | 4,660.00 | 4,560.00 | 4,611.00 | 4,545.53 | 2,048,800 |
21 Mar 2024 | 4,497.00 | 4,625.00 | 4,497.00 | 4,619.00 | 4,553.42 | 2,865,800 |
19 Mar 2024 | 4,420.00 | 4,477.00 | 4,401.00 | 4,456.00 | 4,392.73 | 1,955,300 |
18 Mar 2024 | 4,421.00 | 4,448.00 | 4,371.00 | 4,409.00 | 4,346.40 | 2,082,800 |
15 Mar 2024 | 4,280.00 | 4,419.00 | 4,270.00 | 4,388.00 | 4,325.70 | 3,616,900 |
14 Mar 2024 | 4,248.00 | 4,380.00 | 4,220.00 | 4,335.00 | 4,273.45 | 6,021,200 |
13 Mar 2024 | 4,020.00 | 4,104.00 | 4,013.00 | 4,063.00 | 4,005.31 | 1,983,100 |
12 Mar 2024 | 4,000.00 | 4,012.00 | 3,959.00 | 4,003.00 | 3,946.16 | 1,691,000 |
11 Mar 2024 | 4,037.00 | 4,038.00 | 3,960.00 | 4,002.00 | 3,945.18 | 1,733,100 |
08 Mar 2024 | 3,987.00 | 4,087.00 | 3,963.00 | 4,052.00 | 3,994.47 | 2,539,200 |
07 Mar 2024 | 3,958.00 | 4,072.00 | 3,958.00 | 4,004.00 | 3,947.15 | 2,201,200 |
06 Mar 2024 | 3,964.00 | 3,996.00 | 3,951.00 | 3,968.00 | 3,911.66 | 1,309,000 |
05 Mar 2024 | 4,000.00 | 4,009.00 | 3,959.00 | 3,973.00 | 3,916.59 | 1,650,700 |
04 Mar 2024 | 3,968.00 | 4,032.00 | 3,951.00 | 3,961.00 | 3,904.76 | 1,382,400 |
01 Mar 2024 | 3,915.00 | 4,011.00 | 3,912.00 | 3,961.00 | 3,904.76 | 2,192,300 |
29 Feb 2024 | 3,950.00 | 3,953.00 | 3,873.00 | 3,904.00 | 3,848.57 | 3,889,000 |
28 Feb 2024 | 4,026.00 | 4,035.00 | 3,970.00 | 4,001.00 | 3,944.19 | 1,693,500 |
27 Feb 2024 | 4,023.00 | 4,046.00 | 3,998.00 | 4,021.00 | 3,963.91 | 1,232,600 |
26 Feb 2024 | 4,094.00 | 4,114.00 | 4,036.00 | 4,036.00 | 3,978.69 | 1,683,500 |
22 Feb 2024 | 4,108.00 | 4,124.00 | 4,067.00 | 4,094.00 | 4,035.87 | 1,191,300 |
21 Feb 2024 | 4,109.00 | 4,114.00 | 4,058.00 | 4,108.00 | 4,049.67 | 1,378,300 |
20 Feb 2024 | 4,091.00 | 4,164.00 | 4,045.00 | 4,153.00 | 4,094.03 | 1,935,700 |
19 Feb 2024 | 4,066.00 | 4,125.00 | 4,040.00 | 4,105.00 | 4,046.71 | 1,266,300 |
16 Feb 2024 | 4,018.00 | 4,059.00 | 4,005.00 | 4,053.00 | 3,995.45 | 1,481,100 |
15 Feb 2024 | 4,043.00 | 4,043.00 | 3,901.00 | 3,974.00 | 3,917.57 | 1,891,500 |
14 Feb 2024 | 4,041.00 | 4,051.00 | 4,006.00 | 4,026.00 | 3,968.84 | 1,513,300 |
13 Feb 2024 | 4,028.00 | 4,090.00 | 3,988.00 | 4,078.00 | 4,020.10 | 1,906,100 |
09 Feb 2024 | 4,039.00 | 4,040.00 | 3,936.00 | 4,010.00 | 3,953.06 | 1,632,000 |
08 Feb 2024 | 3,980.00 | 4,014.00 | 3,940.00 | 3,987.00 | 3,930.39 | 1,845,000 |
07 Feb 2024 | 3,986.00 | 4,011.00 | 3,975.00 | 4,004.00 | 3,947.15 | 1,230,100 |
06 Feb 2024 | 4,050.00 | 4,058.00 | 3,980.00 | 3,984.00 | 3,927.43 | 2,311,900 |
05 Feb 2024 | 4,084.00 | 4,109.00 | 4,065.00 | 4,089.00 | 4,030.94 | 893,300 |
02 Feb 2024 | 4,065.00 | 4,154.00 | 4,064.00 | 4,064.00 | 4,006.30 | 1,399,100 |
01 Feb 2024 | 4,060.00 | 4,090.00 | 4,049.00 | 4,058.00 | 4,000.38 | 1,128,800 |
31 Jan 2024 | 4,099.00 | 4,101.00 | 4,063.00 | 4,101.00 | 4,042.77 | 888,400 |
30 Jan 2024 | 4,147.00 | 4,151.00 | 4,091.00 | 4,099.00 | 4,040.80 | 690,000 |
29 Jan 2024 | 4,040.00 | 4,125.00 | 4,036.00 | 4,124.00 | 4,065.44 | 1,367,900 |
26 Jan 2024 | 4,130.00 | 4,149.00 | 4,065.00 | 4,101.00 | 4,042.77 | 971,200 |
25 Jan 2024 | 4,116.00 | 4,145.00 | 4,090.00 | 4,138.00 | 4,079.25 | 989,600 |
24 Jan 2024 | 4,070.00 | 4,097.00 | 4,051.00 | 4,090.00 | 4,031.93 | 1,036,300 |
23 Jan 2024 | 4,094.00 | 4,136.00 | 4,052.00 | 4,071.00 | 4,013.20 | 1,403,900 |
22 Jan 2024 | 4,050.00 | 4,080.00 | 4,034.00 | 4,073.00 | 4,015.17 | 1,372,900 |
19 Jan 2024 | 4,100.00 | 4,124.00 | 4,067.00 | 4,071.00 | 4,013.20 | 1,397,400 |
18 Jan 2024 | 4,050.00 | 4,110.00 | 4,042.00 | 4,042.00 | 3,984.61 | 1,899,800 |
17 Jan 2024 | 4,159.00 | 4,189.00 | 4,089.00 | 4,089.00 | 4,030.94 | 1,924,500 |
16 Jan 2024 | 4,269.00 | 4,273.00 | 4,156.00 | 4,156.00 | 4,096.99 | 1,493,600 |
15 Jan 2024 | 4,239.00 | 4,258.00 | 4,209.00 | 4,253.00 | 4,192.61 | 155,200 |
12 Jan 2024 | 4,296.00 | 4,298.00 | 4,222.00 | 4,240.00 | 4,179.80 | 1,213,100 |
11 Jan 2024 | 4,199.00 | 4,267.00 | 4,194.00 | 4,244.00 | 4,183.74 | 1,484,000 |
10 Jan 2024 | 4,163.00 | 4,213.00 | 4,140.00 | 4,189.00 | 4,129.52 | 1,294,600 |
09 Jan 2024 | 4,248.00 | 4,271.00 | 4,176.00 | 4,213.00 | 4,153.18 | 1,312,500 |
05 Jan 2024 | 4,246.00 | 4,304.00 | 4,242.00 | 4,262.00 | 4,201.48 | 951,300 |
04 Jan 2024 | 4,205.00 | 4,281.00 | 4,152.00 | 4,275.00 | 4,214.30 | 1,088,800 |
29 Dec 2023 | 4,253.00 | 4,273.00 | 4,219.00 | 4,246.00 | 4,185.71 | 851,500 |
28 Dec 2023 | 4,229.00 | 4,309.00 | 4,209.00 | 4,297.00 | 4,235.99 | 608,500 |
27 Dec 2023 | 4,200.00 | 4,252.00 | 4,190.00 | 4,229.00 | 4,168.95 | 868,300 |
26 Dec 2023 | 4,167.00 | 4,199.00 | 4,160.00 | 4,187.00 | 4,127.55 | 659,500 |
25 Dec 2023 | 4,251.00 | 4,258.00 | 4,179.00 | 4,181.00 | 4,121.63 | 428,600 |
22 Dec 2023 | 4,229.00 | 4,259.00 | 4,211.00 | 4,232.00 | 4,171.91 | 594,400 |
21 Dec 2023 | 4,261.00 | 4,294.00 | 4,227.00 | 4,239.00 | 4,178.81 | 751,300 |
20 Dec 2023 | 4,283.00 | 4,333.00 | 4,275.00 | 4,279.00 | 4,218.24 | 1,181,100 |
19 Dec 2023 | 4,195.00 | 4,260.00 | 4,141.00 | 4,260.00 | 4,199.51 | 982,500 |
18 Dec 2023 | 4,250.00 | 4,253.00 | 4,210.00 | 4,236.00 | 4,175.85 | 947,400 |
15 Dec 2023 | 4,088.00 | 4,264.00 | 4,076.00 | 4,238.00 | 4,177.83 | 2,599,200 |
14 Dec 2023 | 4,066.00 | 4,073.00 | 4,004.00 | 4,042.00 | 3,984.61 | 1,114,000 |
13 Dec 2023 | 4,078.00 | 4,091.00 | 4,027.00 | 4,041.00 | 3,983.62 | 1,260,700 |
12 Dec 2023 | 4,140.00 | 4,140.00 | 4,091.00 | 4,104.00 | 4,045.73 | 785,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |