Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 3,893.00 | 3,930.00 | 3,879.00 | 3,925.00 | 3,925.00 | 140,800 |
30 Apr 2024 | 3,850.00 | 3,904.00 | 3,826.00 | 3,893.00 | 3,893.00 | 121,400 |
26 Apr 2024 | 3,738.00 | 3,806.00 | 3,710.00 | 3,800.00 | 3,800.00 | 140,600 |
25 Apr 2024 | 3,780.00 | 3,785.00 | 3,730.00 | 3,745.00 | 3,745.00 | 103,400 |
24 Apr 2024 | 3,751.00 | 3,796.00 | 3,721.00 | 3,790.00 | 3,790.00 | 99,600 |
23 Apr 2024 | 3,755.00 | 3,760.00 | 3,706.00 | 3,736.00 | 3,736.00 | 79,000 |
22 Apr 2024 | 3,715.00 | 3,736.00 | 3,695.00 | 3,725.00 | 3,725.00 | 104,000 |
19 Apr 2024 | 3,672.00 | 3,698.00 | 3,578.00 | 3,647.00 | 3,647.00 | 192,100 |
18 Apr 2024 | 3,596.00 | 3,670.00 | 3,550.00 | 3,630.00 | 3,630.00 | 140,200 |
17 Apr 2024 | 3,590.00 | 3,658.00 | 3,468.00 | 3,543.00 | 3,543.00 | 191,000 |
16 Apr 2024 | 3,744.00 | 3,757.00 | 3,622.00 | 3,629.00 | 3,629.00 | 129,400 |
15 Apr 2024 | 3,751.00 | 3,810.00 | 3,741.00 | 3,787.00 | 3,787.00 | 88,300 |
12 Apr 2024 | 3,759.00 | 3,786.00 | 3,741.00 | 3,786.00 | 3,786.00 | 67,900 |
11 Apr 2024 | 3,700.00 | 3,760.00 | 3,674.00 | 3,740.00 | 3,740.00 | 104,200 |
10 Apr 2024 | 3,766.00 | 3,781.00 | 3,733.00 | 3,751.00 | 3,751.00 | 109,800 |
09 Apr 2024 | 3,750.00 | 3,762.00 | 3,716.00 | 3,739.00 | 3,739.00 | 96,700 |
08 Apr 2024 | 3,709.00 | 3,758.00 | 3,695.00 | 3,755.00 | 3,755.00 | 94,300 |
05 Apr 2024 | 3,697.00 | 3,712.00 | 3,642.00 | 3,695.00 | 3,695.00 | 88,100 |
04 Apr 2024 | 3,729.00 | 3,735.00 | 3,702.00 | 3,732.00 | 3,732.00 | 119,400 |
03 Apr 2024 | 3,705.00 | 3,708.00 | 3,659.00 | 3,705.00 | 3,705.00 | 147,400 |
02 Apr 2024 | 3,796.00 | 3,796.00 | 3,698.00 | 3,705.00 | 3,705.00 | 148,400 |
01 Apr 2024 | 3,793.00 | 3,824.00 | 3,751.00 | 3,787.00 | 3,787.00 | 102,700 |
29 Mar 2024 | 3,764.00 | 3,792.00 | 3,740.00 | 3,773.00 | 3,773.00 | 75,600 |
28 Mar 2024 | 3,852.00 | 3,852.00 | 3,748.00 | 3,748.00 | 3,748.00 | 354,400 |
28 Mar 2024 | 40 Dividend | |||||
27 Mar 2024 | 3,950.00 | 3,954.00 | 3,885.00 | 3,888.00 | 3,848.00 | 453,300 |
26 Mar 2024 | 3,874.00 | 3,955.00 | 3,855.00 | 3,937.00 | 3,896.50 | 369,600 |
25 Mar 2024 | 3,900.00 | 3,910.00 | 3,851.00 | 3,862.00 | 3,822.27 | 330,100 |
22 Mar 2024 | 3,869.00 | 3,899.00 | 3,841.00 | 3,869.00 | 3,829.20 | 266,700 |
21 Mar 2024 | 3,925.00 | 3,925.00 | 3,845.00 | 3,853.00 | 3,813.36 | 272,900 |
19 Mar 2024 | 3,837.00 | 3,877.00 | 3,824.00 | 3,877.00 | 3,837.11 | 207,800 |
18 Mar 2024 | 3,835.00 | 3,890.00 | 3,802.00 | 3,866.00 | 3,826.23 | 233,900 |
15 Mar 2024 | 3,735.00 | 3,790.00 | 3,718.00 | 3,775.00 | 3,736.16 | 221,900 |
14 Mar 2024 | 3,692.00 | 3,762.00 | 3,692.00 | 3,750.00 | 3,711.42 | 247,100 |
13 Mar 2024 | 3,749.00 | 3,756.00 | 3,672.00 | 3,699.00 | 3,660.94 | 128,400 |
12 Mar 2024 | 3,717.00 | 3,717.00 | 3,717.00 | 3,717.00 | 3,678.76 | 167,100 |
11 Mar 2024 | 3,690.00 | 3,732.00 | 3,671.00 | 3,715.00 | 3,676.78 | 222,900 |
08 Mar 2024 | 3,721.00 | 3,750.00 | 3,675.00 | 3,718.00 | 3,679.75 | 273,000 |
07 Mar 2024 | 3,804.00 | 3,809.00 | 3,729.00 | 3,749.00 | 3,710.43 | 306,400 |
06 Mar 2024 | 3,788.00 | 3,803.00 | 3,751.00 | 3,780.00 | 3,741.11 | 205,000 |
05 Mar 2024 | 3,733.00 | 3,800.00 | 3,675.00 | 3,782.00 | 3,743.09 | 230,600 |
04 Mar 2024 | 3,779.00 | 3,802.00 | 3,717.00 | 3,731.00 | 3,692.62 | 444,600 |
01 Mar 2024 | 3,845.00 | 3,845.00 | 3,685.00 | 3,743.00 | 3,704.49 | 449,700 |
29 Feb 2024 | 3,871.00 | 3,910.00 | 3,831.00 | 3,850.00 | 3,810.39 | 491,200 |
28 Feb 2024 | 3,921.00 | 3,932.00 | 3,872.00 | 3,895.00 | 3,854.93 | 272,400 |
27 Feb 2024 | 3,884.00 | 3,932.00 | 3,872.00 | 3,912.00 | 3,871.75 | 177,200 |
26 Feb 2024 | 3,804.00 | 3,868.00 | 3,804.00 | 3,854.00 | 3,814.35 | 183,900 |
22 Feb 2024 | 3,731.00 | 3,799.00 | 3,722.00 | 3,785.00 | 3,746.06 | 157,000 |
21 Feb 2024 | 3,725.00 | 3,738.00 | 3,698.00 | 3,720.00 | 3,681.73 | 183,200 |
20 Feb 2024 | 3,700.00 | 3,712.00 | 3,677.00 | 3,693.00 | 3,655.01 | 121,800 |
19 Feb 2024 | 3,700.00 | 3,710.00 | 3,669.00 | 3,699.00 | 3,660.94 | 161,300 |
16 Feb 2024 | 3,610.00 | 3,693.00 | 3,604.00 | 3,680.00 | 3,642.14 | 214,800 |
15 Feb 2024 | 3,590.00 | 3,618.00 | 3,520.00 | 3,570.00 | 3,533.27 | 183,600 |
14 Feb 2024 | 3,637.00 | 3,637.00 | 3,537.00 | 3,543.00 | 3,506.55 | 211,300 |
13 Feb 2024 | 3,681.00 | 3,703.00 | 3,633.00 | 3,650.00 | 3,612.45 | 205,000 |
09 Feb 2024 | 3,655.00 | 3,686.00 | 3,598.00 | 3,653.00 | 3,615.42 | 167,400 |
08 Feb 2024 | 3,673.00 | 3,691.00 | 3,627.00 | 3,682.00 | 3,644.12 | 151,900 |
07 Feb 2024 | 3,664.00 | 3,694.00 | 3,640.00 | 3,650.00 | 3,612.45 | 144,300 |
06 Feb 2024 | 3,715.00 | 3,722.00 | 3,660.00 | 3,688.00 | 3,650.06 | 129,700 |
05 Feb 2024 | 3,758.00 | 3,773.00 | 3,718.00 | 3,725.00 | 3,686.68 | 106,700 |
02 Feb 2024 | 3,721.00 | 3,765.00 | 3,721.00 | 3,736.00 | 3,697.56 | 94,000 |
01 Feb 2024 | 3,735.00 | 3,744.00 | 3,712.00 | 3,726.00 | 3,687.67 | 141,500 |
31 Jan 2024 | 3,735.00 | 3,791.00 | 3,735.00 | 3,782.00 | 3,743.09 | 109,900 |
30 Jan 2024 | 3,733.00 | 3,760.00 | 3,725.00 | 3,725.00 | 3,686.68 | 104,200 |
29 Jan 2024 | 3,725.00 | 3,758.00 | 3,722.00 | 3,742.00 | 3,703.50 | 98,200 |
26 Jan 2024 | 3,677.00 | 3,737.00 | 3,659.00 | 3,712.00 | 3,673.81 | 133,500 |
25 Jan 2024 | 3,651.00 | 3,720.00 | 3,640.00 | 3,708.00 | 3,669.85 | 116,500 |
24 Jan 2024 | 3,650.00 | 3,669.00 | 3,634.00 | 3,650.00 | 3,612.45 | 117,000 |
23 Jan 2024 | 3,671.00 | 3,709.00 | 3,663.00 | 3,674.00 | 3,636.20 | 123,900 |
22 Jan 2024 | 3,660.00 | 3,673.00 | 3,640.00 | 3,656.00 | 3,618.39 | 93,100 |
19 Jan 2024 | 3,621.00 | 3,641.00 | 3,610.00 | 3,619.00 | 3,581.77 | 146,200 |
18 Jan 2024 | 3,677.00 | 3,688.00 | 3,641.00 | 3,641.00 | 3,603.54 | 116,200 |
17 Jan 2024 | 3,727.00 | 3,738.00 | 3,663.00 | 3,663.00 | 3,625.31 | 142,800 |
16 Jan 2024 | 3,736.00 | 3,736.00 | 3,706.00 | 3,707.00 | 3,668.86 | 117,200 |
15 Jan 2024 | 3,729.00 | 3,733.00 | 3,693.00 | 3,724.00 | 3,685.69 | 26,700 |
12 Jan 2024 | 3,744.00 | 3,745.00 | 3,652.00 | 3,691.00 | 3,653.03 | 190,400 |
11 Jan 2024 | 3,700.00 | 3,728.00 | 3,672.00 | 3,697.00 | 3,658.97 | 187,000 |
10 Jan 2024 | 3,618.00 | 3,711.00 | 3,618.00 | 3,666.00 | 3,628.28 | 191,900 |
09 Jan 2024 | 3,573.00 | 3,631.00 | 3,567.00 | 3,624.00 | 3,586.72 | 195,700 |
05 Jan 2024 | 3,550.00 | 3,574.00 | 3,531.00 | 3,540.00 | 3,503.58 | 263,400 |
04 Jan 2024 | 3,556.00 | 3,571.00 | 3,504.00 | 3,553.00 | 3,516.45 | 172,200 |
29 Dec 2023 | 3,593.00 | 3,604.00 | 3,560.00 | 3,576.00 | 3,539.21 | 95,100 |
28 Dec 2023 | 3,580.00 | 3,600.00 | 3,576.00 | 3,583.00 | 3,546.14 | 79,100 |
27 Dec 2023 | 3,570.00 | 3,592.00 | 3,563.00 | 3,577.00 | 3,540.20 | 85,900 |
26 Dec 2023 | 3,575.00 | 3,600.00 | 3,528.00 | 3,550.00 | 3,513.48 | 112,000 |
25 Dec 2023 | 3,594.00 | 3,594.00 | 3,556.00 | 3,569.00 | 3,532.28 | 157,100 |
22 Dec 2023 | 3,520.00 | 3,578.00 | 3,520.00 | 3,562.00 | 3,525.35 | 471,800 |
21 Dec 2023 | 3,527.00 | 3,527.00 | 3,498.00 | 3,524.00 | 3,487.74 | 382,100 |
20 Dec 2023 | 3,531.00 | 3,572.00 | 3,531.00 | 3,547.00 | 3,510.51 | 129,600 |
19 Dec 2023 | 3,557.00 | 3,574.00 | 3,497.00 | 3,546.00 | 3,509.52 | 135,600 |
18 Dec 2023 | 3,542.00 | 3,575.00 | 3,496.00 | 3,534.00 | 3,497.64 | 178,700 |
15 Dec 2023 | 3,611.00 | 3,635.00 | 3,577.00 | 3,597.00 | 3,559.99 | 226,800 |
14 Dec 2023 | 3,649.00 | 3,674.00 | 3,570.00 | 3,583.00 | 3,546.14 | 209,900 |
13 Dec 2023 | 3,608.00 | 3,706.00 | 3,608.00 | 3,684.00 | 3,646.10 | 275,700 |
12 Dec 2023 | 3,578.00 | 3,591.00 | 3,547.00 | 3,579.00 | 3,542.18 | 218,200 |
11 Dec 2023 | 3,516.00 | 3,544.00 | 3,500.00 | 3,539.00 | 3,502.59 | 188,000 |
08 Dec 2023 | 3,488.00 | 3,517.00 | 3,451.00 | 3,467.00 | 3,431.33 | 305,200 |
07 Dec 2023 | 3,441.00 | 3,507.00 | 3,438.00 | 3,473.00 | 3,437.27 | 177,500 |
06 Dec 2023 | 3,436.00 | 3,491.00 | 3,435.00 | 3,476.00 | 3,440.24 | 159,400 |
05 Dec 2023 | 3,446.00 | 3,474.00 | 3,415.00 | 3,425.00 | 3,389.76 | 191,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |