Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 4,162.00 | 4,433.00 | 4,152.00 | 4,300.00 | 4,300.00 | 21,396,000 |
01 May 2024 | 4,118.00 | 4,188.00 | 4,080.00 | 4,120.00 | 4,120.00 | 6,889,800 |
30 Apr 2024 | 4,245.00 | 4,263.00 | 4,143.00 | 4,155.00 | 4,155.00 | 11,964,400 |
26 Apr 2024 | 3,880.00 | 3,934.00 | 3,849.00 | 3,909.00 | 3,909.00 | 3,665,200 |
25 Apr 2024 | 3,900.00 | 3,980.00 | 3,836.00 | 3,857.00 | 3,857.00 | 4,460,200 |
24 Apr 2024 | 3,810.00 | 3,920.00 | 3,804.00 | 3,920.00 | 3,920.00 | 4,626,100 |
23 Apr 2024 | 3,809.00 | 3,841.00 | 3,785.00 | 3,802.00 | 3,802.00 | 2,353,300 |
22 Apr 2024 | 3,768.00 | 3,809.00 | 3,746.00 | 3,781.00 | 3,781.00 | 2,909,100 |
19 Apr 2024 | 3,725.00 | 3,742.00 | 3,651.00 | 3,721.00 | 3,721.00 | 3,976,000 |
18 Apr 2024 | 3,698.00 | 3,770.00 | 3,679.00 | 3,757.00 | 3,757.00 | 2,094,300 |
17 Apr 2024 | 3,800.00 | 3,814.00 | 3,692.00 | 3,722.00 | 3,722.00 | 3,129,600 |
16 Apr 2024 | 3,861.00 | 3,885.00 | 3,751.00 | 3,771.00 | 3,771.00 | 4,113,300 |
15 Apr 2024 | 3,838.00 | 3,923.00 | 3,803.00 | 3,886.00 | 3,886.00 | 4,726,200 |
12 Apr 2024 | 3,825.00 | 3,826.00 | 3,771.00 | 3,815.00 | 3,815.00 | 2,867,600 |
11 Apr 2024 | 3,769.00 | 3,818.00 | 3,754.00 | 3,800.00 | 3,800.00 | 2,704,300 |
10 Apr 2024 | 3,796.00 | 3,825.00 | 3,770.00 | 3,807.00 | 3,807.00 | 2,774,700 |
09 Apr 2024 | 3,735.00 | 3,822.00 | 3,734.00 | 3,822.00 | 3,822.00 | 4,475,300 |
08 Apr 2024 | 3,698.00 | 3,727.00 | 3,676.00 | 3,717.00 | 3,717.00 | 3,064,700 |
05 Apr 2024 | 3,650.00 | 3,672.00 | 3,620.00 | 3,666.00 | 3,666.00 | 2,335,200 |
04 Apr 2024 | 3,709.00 | 3,727.00 | 3,669.00 | 3,674.00 | 3,674.00 | 4,293,100 |
03 Apr 2024 | 3,571.00 | 3,632.00 | 3,531.00 | 3,612.00 | 3,612.00 | 3,469,400 |
02 Apr 2024 | 3,575.00 | 3,603.00 | 3,550.00 | 3,572.00 | 3,572.00 | 2,530,300 |
01 Apr 2024 | 3,665.00 | 3,680.00 | 3,527.00 | 3,559.00 | 3,559.00 | 3,493,800 |
29 Mar 2024 | 3,650.00 | 3,675.00 | 3,633.00 | 3,663.00 | 3,663.00 | 1,186,300 |
28 Mar 2024 | 3,652.00 | 3,673.00 | 3,611.00 | 3,630.00 | 3,630.00 | 4,056,400 |
28 Mar 2024 | 62.5 Dividend | |||||
27 Mar 2024 | 3,719.00 | 3,752.00 | 3,707.00 | 3,726.00 | 3,663.50 | 4,890,100 |
26 Mar 2024 | 3,695.00 | 3,711.00 | 3,673.00 | 3,697.00 | 3,634.99 | 2,925,200 |
25 Mar 2024 | 3,735.00 | 3,736.00 | 3,692.00 | 3,695.00 | 3,633.02 | 3,317,600 |
22 Mar 2024 | 3,749.00 | 3,766.00 | 3,705.00 | 3,734.00 | 3,671.37 | 3,804,500 |
21 Mar 2024 | 3,634.00 | 3,721.00 | 3,630.00 | 3,721.00 | 3,658.58 | 5,631,000 |
19 Mar 2024 | 3,540.00 | 3,586.00 | 3,518.00 | 3,585.00 | 3,524.87 | 3,010,800 |
18 Mar 2024 | 3,541.00 | 3,541.00 | 3,541.00 | 3,541.00 | 3,481.60 | 776,100 |
15 Mar 2024 | 3,447.00 | 3,534.00 | 3,440.00 | 3,523.00 | 3,463.91 | 6,139,300 |
14 Mar 2024 | 3,400.00 | 3,432.00 | 3,377.00 | 3,432.00 | 3,374.43 | 2,969,600 |
13 Mar 2024 | 3,453.00 | 3,467.00 | 3,363.00 | 3,379.00 | 3,322.32 | 3,155,200 |
12 Mar 2024 | 3,408.00 | 3,409.00 | 3,329.00 | 3,408.00 | 3,350.83 | 4,727,200 |
11 Mar 2024 | 3,545.00 | 3,546.00 | 3,414.00 | 3,462.00 | 3,403.93 | 4,974,900 |
08 Mar 2024 | 3,574.00 | 3,617.00 | 3,552.00 | 3,587.00 | 3,526.83 | 3,425,000 |
07 Mar 2024 | 3,600.00 | 3,632.00 | 3,568.00 | 3,581.00 | 3,520.93 | 2,985,800 |
06 Mar 2024 | 3,579.00 | 3,589.00 | 3,545.00 | 3,587.00 | 3,526.83 | 2,670,200 |
05 Mar 2024 | 3,538.00 | 3,584.00 | 3,516.00 | 3,582.00 | 3,521.92 | 2,780,100 |
04 Mar 2024 | 3,580.00 | 3,580.00 | 3,533.00 | 3,543.00 | 3,483.57 | 2,345,600 |
01 Mar 2024 | 3,518.00 | 3,562.00 | 3,512.00 | 3,553.00 | 3,493.40 | 3,075,800 |
29 Feb 2024 | 3,546.00 | 3,553.00 | 3,468.00 | 3,507.00 | 3,448.17 | 5,376,800 |
28 Feb 2024 | 3,558.00 | 3,573.00 | 3,517.00 | 3,528.00 | 3,468.82 | 4,056,600 |
27 Feb 2024 | 3,613.00 | 3,625.00 | 3,554.00 | 3,557.00 | 3,497.33 | 4,074,400 |
26 Feb 2024 | 3,647.00 | 3,659.00 | 3,602.00 | 3,613.00 | 3,552.40 | 3,698,700 |
22 Feb 2024 | 3,584.00 | 3,605.00 | 3,568.00 | 3,605.00 | 3,544.53 | 3,082,500 |
21 Feb 2024 | 3,589.00 | 3,620.00 | 3,537.00 | 3,554.00 | 3,494.39 | 2,998,400 |
20 Feb 2024 | 3,647.00 | 3,647.00 | 3,561.00 | 3,569.00 | 3,509.13 | 2,864,100 |
19 Feb 2024 | 3,549.00 | 3,610.00 | 3,546.00 | 3,605.00 | 3,544.53 | 3,382,700 |
16 Feb 2024 | 3,492.00 | 3,562.00 | 3,490.00 | 3,521.00 | 3,461.94 | 4,950,300 |
15 Feb 2024 | 3,486.00 | 3,503.00 | 3,427.00 | 3,455.00 | 3,397.05 | 3,506,400 |
14 Feb 2024 | 3,416.00 | 3,439.00 | 3,393.00 | 3,435.00 | 3,377.38 | 3,404,400 |
13 Feb 2024 | 3,370.00 | 3,434.00 | 3,358.00 | 3,434.00 | 3,376.40 | 5,045,700 |
09 Feb 2024 | 3,358.00 | 3,359.00 | 3,313.00 | 3,323.00 | 3,267.26 | 3,928,300 |
08 Feb 2024 | 3,357.00 | 3,369.00 | 3,316.00 | 3,358.00 | 3,301.67 | 3,316,400 |
07 Feb 2024 | 3,302.00 | 3,358.00 | 3,287.00 | 3,357.00 | 3,300.69 | 4,049,300 |
06 Feb 2024 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 3,266.28 | 628,000 |
05 Feb 2024 | 3,400.00 | 3,404.00 | 3,292.00 | 3,308.00 | 3,252.51 | 6,295,600 |
02 Feb 2024 | 3,394.00 | 3,398.00 | 3,349.00 | 3,359.00 | 3,302.66 | 3,345,300 |
01 Feb 2024 | 3,385.00 | 3,415.00 | 3,372.00 | 3,393.00 | 3,336.09 | 2,954,300 |
31 Jan 2024 | 3,359.00 | 3,415.00 | 3,349.00 | 3,415.00 | 3,357.72 | 3,337,700 |
30 Jan 2024 | 3,373.00 | 3,377.00 | 3,344.00 | 3,346.00 | 3,289.87 | 2,213,500 |
29 Jan 2024 | 3,329.00 | 3,385.00 | 3,323.00 | 3,384.00 | 3,327.24 | 3,215,700 |
26 Jan 2024 | 3,338.00 | 3,338.00 | 3,295.00 | 3,297.00 | 3,241.70 | 2,979,800 |
25 Jan 2024 | 3,333.00 | 3,365.00 | 3,323.00 | 3,348.00 | 3,291.84 | 2,510,300 |
24 Jan 2024 | 3,384.00 | 3,384.00 | 3,312.00 | 3,316.00 | 3,260.38 | 3,193,600 |
23 Jan 2024 | 3,391.00 | 3,427.00 | 3,347.00 | 3,356.00 | 3,299.71 | 2,914,000 |
22 Jan 2024 | 3,364.00 | 3,384.00 | 3,339.00 | 3,384.00 | 3,327.24 | 2,751,700 |
19 Jan 2024 | 3,374.00 | 3,379.00 | 3,326.00 | 3,344.00 | 3,287.91 | 2,534,500 |
18 Jan 2024 | 3,348.00 | 3,373.00 | 3,308.00 | 3,312.00 | 3,256.44 | 2,699,900 |
17 Jan 2024 | 3,334.00 | 3,423.00 | 3,318.00 | 3,330.00 | 3,274.14 | 5,263,500 |
16 Jan 2024 | 3,288.00 | 3,355.00 | 3,277.00 | 3,322.00 | 3,266.28 | 2,370,300 |
15 Jan 2024 | 3,288.00 | 3,329.00 | 3,277.00 | 3,327.00 | 3,271.19 | 779,200 |
12 Jan 2024 | 3,289.00 | 3,319.00 | 3,266.00 | 3,289.00 | 3,233.83 | 4,976,300 |
11 Jan 2024 | 3,224.00 | 3,278.00 | 3,218.00 | 3,256.00 | 3,201.38 | 4,434,800 |
10 Jan 2024 | 3,161.00 | 3,199.00 | 3,153.00 | 3,189.00 | 3,135.51 | 3,423,600 |
09 Jan 2024 | 3,188.00 | 3,199.00 | 3,120.00 | 3,132.00 | 3,079.46 | 2,767,100 |
05 Jan 2024 | 3,146.00 | 3,171.00 | 3,142.00 | 3,147.00 | 3,094.21 | 3,380,500 |
04 Jan 2024 | 3,060.00 | 3,142.00 | 3,035.00 | 3,136.00 | 3,083.40 | 3,308,400 |
29 Dec 2023 | 3,095.00 | 3,118.00 | 3,063.00 | 3,076.00 | 3,024.40 | 2,423,600 |
28 Dec 2023 | 3,079.00 | 3,095.00 | 3,068.00 | 3,086.00 | 3,034.24 | 1,575,300 |
27 Dec 2023 | 3,069.00 | 3,093.00 | 3,067.00 | 3,092.00 | 3,040.13 | 2,515,200 |
26 Dec 2023 | 3,045.00 | 3,055.00 | 3,033.00 | 3,052.00 | 3,000.81 | 1,738,200 |
25 Dec 2023 | 3,071.00 | 3,073.00 | 3,038.00 | 3,044.00 | 2,992.94 | 989,800 |
22 Dec 2023 | 3,037.00 | 3,061.00 | 3,031.00 | 3,055.00 | 3,003.76 | 1,859,900 |
21 Dec 2023 | 3,032.00 | 3,040.00 | 3,018.00 | 3,036.00 | 2,985.07 | 2,174,700 |
20 Dec 2023 | 3,066.00 | 3,079.00 | 3,051.00 | 3,061.00 | 3,009.65 | 2,455,200 |
19 Dec 2023 | 2,990.50 | 3,054.00 | 2,976.00 | 3,045.00 | 2,993.92 | 3,588,000 |
18 Dec 2023 | 2,990.00 | 3,011.00 | 2,966.50 | 3,009.00 | 2,958.53 | 2,521,100 |
15 Dec 2023 | 3,048.00 | 3,049.00 | 3,005.00 | 3,011.00 | 2,960.49 | 3,533,400 |
14 Dec 2023 | 3,050.00 | 3,050.00 | 2,996.00 | 3,006.00 | 2,955.58 | 3,512,400 |
13 Dec 2023 | 3,100.00 | 3,100.00 | 3,065.00 | 3,081.00 | 3,029.32 | 1,831,900 |
12 Dec 2023 | 3,129.00 | 3,131.00 | 3,081.00 | 3,088.00 | 3,036.20 | 2,091,000 |
11 Dec 2023 | 3,091.00 | 3,120.00 | 3,076.00 | 3,117.00 | 3,064.72 | 3,006,300 |
08 Dec 2023 | 3,073.00 | 3,082.00 | 3,032.00 | 3,050.00 | 2,998.84 | 4,600,100 |
07 Dec 2023 | 3,141.00 | 3,148.00 | 3,103.00 | 3,108.00 | 3,055.87 | 2,771,500 |
06 Dec 2023 | 3,100.00 | 3,170.00 | 3,099.00 | 3,160.00 | 3,106.99 | 2,764,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |