Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 3,690.00 | 3,695.00 | 3,675.00 | 3,695.00 | 3,695.00 | 3,300 |
10 May 2024 | 3,670.00 | 3,690.00 | 3,670.00 | 3,690.00 | 3,690.00 | 1,500 |
09 May 2024 | 3,665.00 | 3,680.00 | 3,665.00 | 3,665.00 | 3,665.00 | 800 |
08 May 2024 | 3,660.00 | 3,685.00 | 3,655.00 | 3,655.00 | 3,655.00 | 1,900 |
07 May 2024 | 3,650.00 | 3,685.00 | 3,650.00 | 3,660.00 | 3,660.00 | 3,100 |
02 May 2024 | 3,590.00 | 3,645.00 | 3,580.00 | 3,610.00 | 3,610.00 | 2,400 |
01 May 2024 | 3,585.00 | 3,600.00 | 3,550.00 | 3,600.00 | 3,600.00 | 3,300 |
30 Apr 2024 | 3,505.00 | 3,585.00 | 3,505.00 | 3,560.00 | 3,560.00 | 2,800 |
26 Apr 2024 | 3,540.00 | 3,550.00 | 3,500.00 | 3,505.00 | 3,505.00 | 3,100 |
25 Apr 2024 | 3,565.00 | 3,565.00 | 3,540.00 | 3,540.00 | 3,540.00 | 1,600 |
24 Apr 2024 | 3,575.00 | 3,580.00 | 3,560.00 | 3,570.00 | 3,570.00 | 1,700 |
23 Apr 2024 | 3,545.00 | 3,580.00 | 3,545.00 | 3,570.00 | 3,570.00 | 1,600 |
22 Apr 2024 | 3,605.00 | 3,605.00 | 3,530.00 | 3,530.00 | 3,530.00 | 4,200 |
19 Apr 2024 | 3,670.00 | 3,690.00 | 3,460.00 | 3,605.00 | 3,605.00 | 9,400 |
18 Apr 2024 | 3,665.00 | 3,665.00 | 3,635.00 | 3,650.00 | 3,650.00 | 1,800 |
17 Apr 2024 | 3,655.00 | 3,695.00 | 3,640.00 | 3,665.00 | 3,665.00 | 2,900 |
16 Apr 2024 | 3,635.00 | 3,655.00 | 3,630.00 | 3,630.00 | 3,630.00 | 1,900 |
15 Apr 2024 | 3,620.00 | 3,630.00 | 3,620.00 | 3,625.00 | 3,625.00 | 1,200 |
12 Apr 2024 | 3,615.00 | 3,630.00 | 3,605.00 | 3,620.00 | 3,620.00 | 1,600 |
11 Apr 2024 | 3,585.00 | 3,645.00 | 3,565.00 | 3,615.00 | 3,615.00 | 2,900 |
10 Apr 2024 | 3,550.00 | 3,585.00 | 3,520.00 | 3,575.00 | 3,575.00 | 3,100 |
09 Apr 2024 | 3,530.00 | 3,550.00 | 3,515.00 | 3,550.00 | 3,550.00 | 4,400 |
08 Apr 2024 | 3,530.00 | 3,530.00 | 3,505.00 | 3,515.00 | 3,515.00 | 2,700 |
05 Apr 2024 | 3,500.00 | 3,515.00 | 3,500.00 | 3,515.00 | 3,515.00 | 2,300 |
04 Apr 2024 | 3,485.00 | 3,510.00 | 3,485.00 | 3,495.00 | 3,495.00 | 2,100 |
03 Apr 2024 | 3,475.00 | 3,490.00 | 3,470.00 | 3,485.00 | 3,485.00 | 1,600 |
02 Apr 2024 | 3,485.00 | 3,485.00 | 3,460.00 | 3,470.00 | 3,470.00 | 1,800 |
01 Apr 2024 | 3,480.00 | 3,485.00 | 3,465.00 | 3,480.00 | 3,480.00 | 2,800 |
29 Mar 2024 | 3,420.00 | 3,450.00 | 3,410.00 | 3,450.00 | 3,450.00 | 3,300 |
28 Mar 2024 | 3,365.00 | 3,400.00 | 3,365.00 | 3,400.00 | 3,400.00 | 4,300 |
28 Mar 2024 | 35 Dividend | |||||
27 Mar 2024 | 3,405.00 | 3,420.00 | 3,355.00 | 3,400.00 | 3,365.00 | 3,400 |
26 Mar 2024 | 3,380.00 | 3,405.00 | 3,380.00 | 3,400.00 | 3,365.00 | 1,800 |
25 Mar 2024 | 3,380.00 | 3,410.00 | 3,355.00 | 3,380.00 | 3,345.21 | 4,500 |
22 Mar 2024 | 3,355.00 | 3,370.00 | 3,350.00 | 3,355.00 | 3,320.46 | 2,700 |
21 Mar 2024 | 3,370.00 | 3,390.00 | 3,355.00 | 3,370.00 | 3,335.31 | 3,000 |
19 Mar 2024 | 3,370.00 | 3,400.00 | 3,355.00 | 3,375.00 | 3,340.26 | 3,000 |
18 Mar 2024 | 3,360.00 | 3,390.00 | 3,345.00 | 3,350.00 | 3,315.51 | 3,400 |
15 Mar 2024 | 3,345.00 | 3,350.00 | 3,330.00 | 3,340.00 | 3,305.62 | 900 |
14 Mar 2024 | 3,350.00 | 3,350.00 | 3,330.00 | 3,345.00 | 3,310.57 | 900 |
13 Mar 2024 | 3,330.00 | 3,360.00 | 3,325.00 | 3,345.00 | 3,310.57 | 1,900 |
12 Mar 2024 | 3,365.00 | 3,370.00 | 3,315.00 | 3,330.00 | 3,295.72 | 2,600 |
11 Mar 2024 | 3,320.00 | 3,360.00 | 3,320.00 | 3,325.00 | 3,290.77 | 900 |
08 Mar 2024 | 3,315.00 | 3,345.00 | 3,315.00 | 3,325.00 | 3,290.77 | 1,300 |
07 Mar 2024 | 3,315.00 | 3,340.00 | 3,290.00 | 3,315.00 | 3,280.88 | 1,700 |
06 Mar 2024 | 3,305.00 | 3,305.00 | 3,290.00 | 3,305.00 | 3,270.98 | 800 |
05 Mar 2024 | 3,295.00 | 3,355.00 | 3,270.00 | 3,290.00 | 3,256.13 | 1,500 |
04 Mar 2024 | 3,370.00 | 3,370.00 | 3,270.00 | 3,280.00 | 3,246.24 | 3,400 |
01 Mar 2024 | 3,320.00 | 3,345.00 | 3,260.00 | 3,275.00 | 3,241.29 | 2,800 |
29 Feb 2024 | 3,310.00 | 3,315.00 | 3,300.00 | 3,310.00 | 3,275.93 | 1,000 |
28 Feb 2024 | 3,295.00 | 3,315.00 | 3,295.00 | 3,300.00 | 3,266.03 | 1,300 |
27 Feb 2024 | 3,290.00 | 3,300.00 | 3,290.00 | 3,300.00 | 3,266.03 | 1,000 |
26 Feb 2024 | 3,270.00 | 3,285.00 | 3,270.00 | 3,285.00 | 3,251.18 | 900 |
22 Feb 2024 | 3,260.00 | 3,275.00 | 3,245.00 | 3,270.00 | 3,236.34 | 1,700 |
21 Feb 2024 | 3,255.00 | 3,260.00 | 3,250.00 | 3,260.00 | 3,226.44 | 1,200 |
20 Feb 2024 | 3,205.00 | 3,255.00 | 3,205.00 | 3,255.00 | 3,221.49 | 2,300 |
19 Feb 2024 | 3,180.00 | 3,200.00 | 3,160.00 | 3,195.00 | 3,162.11 | 600 |
16 Feb 2024 | 3,155.00 | 3,180.00 | 3,150.00 | 3,165.00 | 3,132.42 | 1,900 |
15 Feb 2024 | 3,150.00 | 3,190.00 | 3,150.00 | 3,155.00 | 3,122.52 | 1,100 |
14 Feb 2024 | 3,230.00 | 3,230.00 | 3,195.00 | 3,200.00 | 3,167.06 | 3,200 |
13 Feb 2024 | 3,235.00 | 3,245.00 | 3,220.00 | 3,240.00 | 3,206.65 | 1,500 |
09 Feb 2024 | 3,250.00 | 3,260.00 | 3,240.00 | 3,250.00 | 3,216.54 | 900 |
08 Feb 2024 | 3,260.00 | 3,275.00 | 3,250.00 | 3,250.00 | 3,216.54 | 1,400 |
07 Feb 2024 | 3,270.00 | 3,275.00 | 3,265.00 | 3,265.00 | 3,231.39 | 1,500 |
06 Feb 2024 | 3,290.00 | 3,290.00 | 3,260.00 | 3,260.00 | 3,226.44 | 1,800 |
05 Feb 2024 | 3,235.00 | 3,285.00 | 3,235.00 | 3,285.00 | 3,251.18 | 3,200 |
02 Feb 2024 | 3,240.00 | 3,240.00 | 3,225.00 | 3,235.00 | 3,201.70 | 1,200 |
01 Feb 2024 | 3,230.00 | 3,230.00 | 3,205.00 | 3,225.00 | 3,191.80 | 900 |
31 Jan 2024 | 3,200.00 | 3,230.00 | 3,195.00 | 3,195.00 | 3,162.11 | 2,100 |
30 Jan 2024 | 3,180.00 | 3,195.00 | 3,180.00 | 3,185.00 | 3,152.21 | 1,000 |
29 Jan 2024 | 3,180.00 | 3,195.00 | 3,165.00 | 3,180.00 | 3,147.26 | 1,400 |
26 Jan 2024 | 3,145.00 | 3,155.00 | 3,140.00 | 3,155.00 | 3,122.52 | 800 |
25 Jan 2024 | 3,135.00 | 3,155.00 | 3,130.00 | 3,155.00 | 3,122.52 | 400 |
24 Jan 2024 | 3,165.00 | 3,165.00 | 3,115.00 | 3,155.00 | 3,122.52 | 1,600 |
23 Jan 2024 | 3,190.00 | 3,190.00 | 3,155.00 | 3,165.00 | 3,132.42 | 900 |
22 Jan 2024 | 3,165.00 | 3,195.00 | 3,145.00 | 3,165.00 | 3,132.42 | 2,000 |
19 Jan 2024 | 3,245.00 | 3,245.00 | 3,165.00 | 3,165.00 | 3,132.42 | 2,900 |
18 Jan 2024 | 3,185.00 | 3,220.00 | 3,160.00 | 3,220.00 | 3,186.85 | 2,400 |
17 Jan 2024 | 3,145.00 | 3,210.00 | 3,145.00 | 3,185.00 | 3,152.21 | 5,100 |
16 Jan 2024 | 3,110.00 | 3,120.00 | 3,105.00 | 3,120.00 | 3,087.88 | 2,000 |
15 Jan 2024 | 3,095.00 | 3,100.00 | 3,080.00 | 3,095.00 | 3,063.14 | 700 |
12 Jan 2024 | 3,075.00 | 3,095.00 | 3,075.00 | 3,090.00 | 3,058.19 | 1,300 |
11 Jan 2024 | 3,080.00 | 3,095.00 | 3,075.00 | 3,080.00 | 3,048.29 | 1,700 |
10 Jan 2024 | 3,075.00 | 3,080.00 | 3,065.00 | 3,075.00 | 3,043.35 | 1,400 |
09 Jan 2024 | 3,060.00 | 3,060.00 | 3,050.00 | 3,060.00 | 3,028.50 | 1,200 |
05 Jan 2024 | 3,015.00 | 3,050.00 | 3,015.00 | 3,040.00 | 3,008.71 | 3,200 |
04 Jan 2024 | 3,020.00 | 3,035.00 | 3,015.00 | 3,025.00 | 2,993.86 | 2,100 |
29 Dec 2023 | 3,005.00 | 3,035.00 | 3,005.00 | 3,020.00 | 2,988.91 | 900 |
28 Dec 2023 | 3,000.00 | 3,025.00 | 3,000.00 | 3,005.00 | 2,974.07 | 1,400 |
27 Dec 2023 | 3,015.00 | 3,015.00 | 3,000.00 | 3,000.00 | 2,969.12 | 1,700 |
26 Dec 2023 | 2,998.00 | 3,025.00 | 2,995.00 | 2,995.00 | 2,964.17 | 2,700 |
25 Dec 2023 | 2,997.00 | 3,015.00 | 2,896.00 | 3,000.00 | 2,969.12 | 12,000 |
22 Dec 2023 | 3,040.00 | 3,040.00 | 3,025.00 | 3,030.00 | 2,998.81 | 900 |
21 Dec 2023 | 3,025.00 | 3,040.00 | 3,025.00 | 3,040.00 | 3,008.71 | 800 |
20 Dec 2023 | 3,035.00 | 3,060.00 | 3,035.00 | 3,040.00 | 3,008.71 | 900 |
19 Dec 2023 | 3,060.00 | 3,065.00 | 3,035.00 | 3,035.00 | 3,003.76 | 2,000 |
18 Dec 2023 | 3,065.00 | 3,070.00 | 3,065.00 | 3,070.00 | 3,038.40 | 700 |
15 Dec 2023 | 3,060.00 | 3,075.00 | 3,060.00 | 3,060.00 | 3,028.50 | 1,300 |
14 Dec 2023 | 3,060.00 | 3,080.00 | 3,060.00 | 3,080.00 | 3,048.29 | 900 |
13 Dec 2023 | 3,075.00 | 3,075.00 | 3,065.00 | 3,075.00 | 3,043.35 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |