Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 3,910.00 | 3,925.00 | 3,840.00 | 3,840.00 | 3,840.00 | 161,500 |
18 Apr 2024 | 3,950.00 | 3,950.00 | 3,895.00 | 3,925.00 | 3,925.00 | 120,600 |
17 Apr 2024 | 3,960.00 | 3,985.00 | 3,920.00 | 3,940.00 | 3,940.00 | 108,400 |
16 Apr 2024 | 3,905.00 | 3,980.00 | 3,895.00 | 3,960.00 | 3,960.00 | 153,500 |
15 Apr 2024 | 3,920.00 | 3,945.00 | 3,910.00 | 3,930.00 | 3,930.00 | 101,800 |
12 Apr 2024 | 3,955.00 | 3,985.00 | 3,945.00 | 3,985.00 | 3,985.00 | 61,100 |
11 Apr 2024 | 3,940.00 | 3,960.00 | 3,900.00 | 3,950.00 | 3,950.00 | 105,300 |
10 Apr 2024 | 3,970.00 | 4,005.00 | 3,965.00 | 3,970.00 | 3,970.00 | 82,300 |
09 Apr 2024 | 4,000.00 | 4,020.00 | 3,950.00 | 3,955.00 | 3,955.00 | 119,400 |
08 Apr 2024 | 3,965.00 | 3,990.00 | 3,935.00 | 3,965.00 | 3,965.00 | 83,100 |
05 Apr 2024 | 3,940.00 | 3,990.00 | 3,930.00 | 3,965.00 | 3,965.00 | 149,300 |
04 Apr 2024 | 3,915.00 | 3,940.00 | 3,890.00 | 3,940.00 | 3,940.00 | 125,000 |
03 Apr 2024 | 3,935.00 | 3,950.00 | 3,905.00 | 3,915.00 | 3,915.00 | 171,600 |
02 Apr 2024 | 4,000.00 | 4,020.00 | 3,945.00 | 3,985.00 | 3,985.00 | 220,700 |
01 Apr 2024 | 4,055.00 | 4,055.00 | 4,005.00 | 4,035.00 | 4,035.00 | 129,400 |
29 Mar 2024 | 4,000.00 | 4,060.00 | 3,995.00 | 4,040.00 | 4,040.00 | 68,900 |
28 Mar 2024 | 3,980.00 | 4,030.00 | 3,980.00 | 3,985.00 | 3,985.00 | 108,300 |
28 Mar 2024 | 68 Dividend | |||||
27 Mar 2024 | 4,020.00 | 4,040.00 | 3,990.00 | 3,995.00 | 3,927.00 | 181,200 |
26 Mar 2024 | 4,030.00 | 4,050.00 | 3,995.00 | 4,015.00 | 3,946.66 | 148,000 |
25 Mar 2024 | 4,150.00 | 4,160.00 | 4,045.00 | 4,045.00 | 3,976.15 | 210,800 |
22 Mar 2024 | 4,250.00 | 4,250.00 | 4,120.00 | 4,150.00 | 4,079.36 | 183,700 |
21 Mar 2024 | 4,135.00 | 4,245.00 | 4,135.00 | 4,240.00 | 4,167.83 | 246,200 |
19 Mar 2024 | 4,165.00 | 4,190.00 | 4,120.00 | 4,125.00 | 4,054.79 | 154,100 |
18 Mar 2024 | 4,090.00 | 4,175.00 | 4,085.00 | 4,175.00 | 4,103.94 | 162,100 |
15 Mar 2024 | 4,160.00 | 4,200.00 | 4,110.00 | 4,140.00 | 4,069.53 | 183,000 |
14 Mar 2024 | 4,175.00 | 4,230.00 | 4,140.00 | 4,210.00 | 4,138.34 | 128,900 |
13 Mar 2024 | 4,155.00 | 4,270.00 | 4,120.00 | 4,175.00 | 4,103.94 | 298,100 |
12 Mar 2024 | 4,200.00 | 4,255.00 | 4,130.00 | 4,180.00 | 4,108.85 | 338,100 |
11 Mar 2024 | 4,195.00 | 4,240.00 | 4,120.00 | 4,240.00 | 4,167.83 | 345,400 |
08 Mar 2024 | 4,105.00 | 4,195.00 | 4,055.00 | 4,155.00 | 4,084.28 | 312,400 |
07 Mar 2024 | 4,085.00 | 4,090.00 | 4,030.00 | 4,085.00 | 4,015.47 | 185,300 |
06 Mar 2024 | 3,990.00 | 4,110.00 | 3,990.00 | 4,105.00 | 4,035.13 | 312,800 |
05 Mar 2024 | 3,950.00 | 3,990.00 | 3,900.00 | 3,975.00 | 3,907.34 | 202,000 |
04 Mar 2024 | 4,050.00 | 4,055.00 | 3,965.00 | 3,965.00 | 3,897.51 | 279,400 |
01 Mar 2024 | 4,070.00 | 4,090.00 | 4,010.00 | 4,020.00 | 3,951.57 | 154,600 |
29 Feb 2024 | 4,070.00 | 4,075.00 | 4,005.00 | 4,050.00 | 3,981.06 | 166,100 |
28 Feb 2024 | 4,085.00 | 4,130.00 | 4,060.00 | 4,070.00 | 4,000.72 | 174,100 |
27 Feb 2024 | 4,045.00 | 4,120.00 | 4,015.00 | 4,120.00 | 4,049.87 | 212,400 |
26 Feb 2024 | 4,020.00 | 4,080.00 | 4,005.00 | 4,040.00 | 3,971.23 | 221,000 |
22 Feb 2024 | 4,070.00 | 4,070.00 | 3,990.00 | 4,015.00 | 3,946.66 | 213,100 |
21 Feb 2024 | 4,015.00 | 4,060.00 | 4,000.00 | 4,060.00 | 3,990.89 | 204,200 |
20 Feb 2024 | 4,025.00 | 4,030.00 | 3,970.00 | 4,015.00 | 3,946.66 | 272,800 |
19 Feb 2024 | 3,950.00 | 4,040.00 | 3,940.00 | 4,025.00 | 3,956.49 | 540,600 |
16 Feb 2024 | 3,810.00 | 3,885.00 | 3,805.00 | 3,850.00 | 3,784.47 | 195,000 |
15 Feb 2024 | 3,920.00 | 3,935.00 | 3,820.00 | 3,820.00 | 3,754.98 | 285,600 |
14 Feb 2024 | 3,965.00 | 3,980.00 | 3,925.00 | 3,925.00 | 3,858.19 | 238,900 |
13 Feb 2024 | 4,005.00 | 4,015.00 | 3,970.00 | 4,005.00 | 3,936.83 | 204,800 |
09 Feb 2024 | 3,965.00 | 4,020.00 | 3,945.00 | 3,985.00 | 3,917.17 | 154,800 |
08 Feb 2024 | 3,990.00 | 4,035.00 | 3,970.00 | 3,970.00 | 3,902.43 | 238,800 |
07 Feb 2024 | 4,140.00 | 4,140.00 | 3,990.00 | 3,990.00 | 3,922.08 | 536,900 |
06 Feb 2024 | 4,125.00 | 4,195.00 | 4,010.00 | 4,125.00 | 4,054.79 | 731,600 |
05 Feb 2024 | 4,070.00 | 4,125.00 | 4,050.00 | 4,105.00 | 4,035.13 | 330,500 |
02 Feb 2024 | 4,100.00 | 4,105.00 | 4,030.00 | 4,050.00 | 3,981.06 | 565,300 |
01 Feb 2024 | 4,240.00 | 4,250.00 | 4,170.00 | 4,210.00 | 4,138.34 | 260,300 |
31 Jan 2024 | 4,135.00 | 4,220.00 | 4,075.00 | 4,220.00 | 4,148.17 | 340,300 |
30 Jan 2024 | 4,150.00 | 4,160.00 | 4,105.00 | 4,105.00 | 4,035.13 | 100,500 |
29 Jan 2024 | 4,100.00 | 4,155.00 | 4,100.00 | 4,155.00 | 4,084.28 | 97,200 |
26 Jan 2024 | 4,150.00 | 4,180.00 | 4,105.00 | 4,110.00 | 4,040.04 | 175,700 |
25 Jan 2024 | 4,265.00 | 4,265.00 | 4,135.00 | 4,155.00 | 4,084.28 | 192,500 |
24 Jan 2024 | 4,135.00 | 4,260.00 | 4,130.00 | 4,240.00 | 4,167.83 | 252,200 |
23 Jan 2024 | 4,185.00 | 4,230.00 | 4,115.00 | 4,160.00 | 4,089.19 | 224,300 |
22 Jan 2024 | 4,045.00 | 4,160.00 | 4,030.00 | 4,160.00 | 4,089.19 | 293,400 |
19 Jan 2024 | 4,075.00 | 4,075.00 | 4,025.00 | 4,035.00 | 3,966.32 | 162,600 |
18 Jan 2024 | 4,095.00 | 4,095.00 | 4,020.00 | 4,050.00 | 3,981.06 | 239,000 |
17 Jan 2024 | 4,160.00 | 4,165.00 | 4,100.00 | 4,105.00 | 4,035.13 | 189,100 |
16 Jan 2024 | 4,170.00 | 4,225.00 | 4,135.00 | 4,165.00 | 4,094.11 | 196,700 |
15 Jan 2024 | 4,170.00 | 4,190.00 | 4,135.00 | 4,145.00 | 4,074.45 | 27,900 |
12 Jan 2024 | 4,150.00 | 4,185.00 | 4,120.00 | 4,170.00 | 4,099.02 | 165,000 |
11 Jan 2024 | 4,165.00 | 4,165.00 | 4,080.00 | 4,135.00 | 4,064.62 | 302,800 |
10 Jan 2024 | 4,100.00 | 4,165.00 | 4,060.00 | 4,165.00 | 4,094.11 | 241,100 |
09 Jan 2024 | 4,050.00 | 4,110.00 | 4,045.00 | 4,085.00 | 4,015.47 | 340,200 |
05 Jan 2024 | 4,000.00 | 4,040.00 | 3,975.00 | 4,020.00 | 3,951.57 | 706,100 |
04 Jan 2024 | 4,095.00 | 4,135.00 | 4,030.00 | 4,120.00 | 4,049.87 | 308,200 |
29 Dec 2023 | 4,215.00 | 4,225.00 | 4,140.00 | 4,160.00 | 4,089.19 | 305,300 |
28 Dec 2023 | 4,210.00 | 4,235.00 | 4,165.00 | 4,230.00 | 4,158.00 | 133,200 |
27 Dec 2023 | 4,145.00 | 4,220.00 | 4,145.00 | 4,210.00 | 4,138.34 | 214,400 |
26 Dec 2023 | 4,200.00 | 4,205.00 | 4,155.00 | 4,165.00 | 4,094.11 | 262,700 |
25 Dec 2023 | 4,300.00 | 4,310.00 | 4,240.00 | 4,245.00 | 4,172.74 | 159,500 |
22 Dec 2023 | 4,300.00 | 4,345.00 | 4,240.00 | 4,305.00 | 4,231.72 | 251,800 |
21 Dec 2023 | 4,270.00 | 4,320.00 | 4,205.00 | 4,275.00 | 4,202.23 | 301,400 |
20 Dec 2023 | 4,390.00 | 4,410.00 | 4,305.00 | 4,310.00 | 4,236.64 | 199,700 |
19 Dec 2023 | 4,400.00 | 4,405.00 | 4,305.00 | 4,350.00 | 4,275.96 | 234,400 |
18 Dec 2023 | 4,420.00 | 4,455.00 | 4,355.00 | 4,455.00 | 4,379.17 | 216,800 |
15 Dec 2023 | 4,610.00 | 4,615.00 | 4,440.00 | 4,485.00 | 4,408.66 | 411,200 |
14 Dec 2023 | 4,400.00 | 4,550.00 | 4,355.00 | 4,550.00 | 4,472.55 | 747,800 |
13 Dec 2023 | 4,245.00 | 4,290.00 | 4,210.00 | 4,225.00 | 4,153.08 | 161,600 |
12 Dec 2023 | 4,420.00 | 4,425.00 | 4,250.00 | 4,265.00 | 4,192.40 | 326,600 |
11 Dec 2023 | 4,315.00 | 4,420.00 | 4,280.00 | 4,400.00 | 4,325.11 | 262,700 |
08 Dec 2023 | 4,395.00 | 4,465.00 | 4,355.00 | 4,365.00 | 4,290.70 | 498,900 |
07 Dec 2023 | 4,305.00 | 4,360.00 | 4,225.00 | 4,225.00 | 4,153.08 | 256,400 |
06 Dec 2023 | 4,320.00 | 4,395.00 | 4,295.00 | 4,295.00 | 4,221.89 | 358,000 |
05 Dec 2023 | 4,475.00 | 4,520.00 | 4,315.00 | 4,335.00 | 4,261.21 | 726,100 |
04 Dec 2023 | 4,740.00 | 4,765.00 | 4,590.00 | 4,590.00 | 4,511.87 | 1,074,600 |
01 Dec 2023 | 4,600.00 | 4,715.00 | 4,570.00 | 4,635.00 | 4,556.11 | 556,900 |
30 Nov 2023 | 4,610.00 | 4,700.00 | 4,525.00 | 4,620.00 | 4,541.36 | 671,600 |
29 Nov 2023 | 4,420.00 | 4,615.00 | 4,390.00 | 4,570.00 | 4,492.21 | 838,400 |
28 Nov 2023 | 4,345.00 | 4,370.00 | 4,295.00 | 4,370.00 | 4,295.62 | 226,700 |
27 Nov 2023 | 4,290.00 | 4,390.00 | 4,275.00 | 4,350.00 | 4,275.96 | 310,900 |
24 Nov 2023 | 4,290.00 | 4,335.00 | 4,240.00 | 4,245.00 | 4,172.74 | 211,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |