Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 4,345.00 | 4,375.00 | 4,320.00 | 4,370.00 | 4,370.00 | 132,900 |
01 May 2024 | 4,400.00 | 4,410.00 | 4,295.00 | 4,345.00 | 4,345.00 | 256,300 |
30 Apr 2024 | 4,410.00 | 4,465.00 | 4,350.00 | 4,465.00 | 4,465.00 | 244,700 |
26 Apr 2024 | 4,355.00 | 4,470.00 | 4,340.00 | 4,425.00 | 4,425.00 | 348,400 |
25 Apr 2024 | 4,330.00 | 4,370.00 | 4,300.00 | 4,330.00 | 4,330.00 | 168,600 |
24 Apr 2024 | 4,315.00 | 4,345.00 | 4,270.00 | 4,315.00 | 4,315.00 | 245,300 |
23 Apr 2024 | 4,300.00 | 4,395.00 | 4,300.00 | 4,340.00 | 4,340.00 | 312,900 |
22 Apr 2024 | 4,180.00 | 4,290.00 | 4,170.00 | 4,265.00 | 4,265.00 | 303,100 |
19 Apr 2024 | 4,155.00 | 4,210.00 | 4,095.00 | 4,140.00 | 4,140.00 | 321,800 |
18 Apr 2024 | 4,050.00 | 4,170.00 | 4,030.00 | 4,160.00 | 4,160.00 | 180,700 |
17 Apr 2024 | 4,055.00 | 4,070.00 | 3,965.00 | 4,005.00 | 4,005.00 | 221,000 |
16 Apr 2024 | 4,105.00 | 4,185.00 | 4,020.00 | 4,055.00 | 4,055.00 | 197,100 |
15 Apr 2024 | 4,165.00 | 4,180.00 | 4,085.00 | 4,165.00 | 4,165.00 | 149,900 |
12 Apr 2024 | 4,130.00 | 4,235.00 | 4,115.00 | 4,235.00 | 4,235.00 | 255,700 |
11 Apr 2024 | 4,010.00 | 4,140.00 | 3,995.00 | 4,130.00 | 4,130.00 | 255,900 |
10 Apr 2024 | 3,980.00 | 4,030.00 | 3,965.00 | 4,010.00 | 4,010.00 | 144,500 |
09 Apr 2024 | 4,035.00 | 4,040.00 | 3,990.00 | 3,995.00 | 3,995.00 | 146,700 |
08 Apr 2024 | 4,035.00 | 4,070.00 | 3,990.00 | 4,020.00 | 4,020.00 | 177,000 |
05 Apr 2024 | 4,000.00 | 4,020.00 | 3,920.00 | 4,005.00 | 4,005.00 | 176,600 |
04 Apr 2024 | 4,050.00 | 4,095.00 | 4,030.00 | 4,050.00 | 4,050.00 | 158,600 |
03 Apr 2024 | 3,920.00 | 4,135.00 | 3,900.00 | 4,045.00 | 4,045.00 | 414,300 |
02 Apr 2024 | 4,010.00 | 4,035.00 | 3,885.00 | 3,920.00 | 3,920.00 | 242,500 |
01 Apr 2024 | 4,155.00 | 4,160.00 | 3,970.00 | 3,990.00 | 3,990.00 | 259,000 |
29 Mar 2024 | 4,055.00 | 4,140.00 | 4,045.00 | 4,125.00 | 4,125.00 | 119,000 |
28 Mar 2024 | 4,070.00 | 4,095.00 | 4,000.00 | 4,025.00 | 4,025.00 | 203,400 |
28 Mar 2024 | 55 Dividend | |||||
27 Mar 2024 | 4,055.00 | 4,165.00 | 4,045.00 | 4,110.00 | 4,055.00 | 341,200 |
26 Mar 2024 | 4,050.00 | 4,075.00 | 4,000.00 | 4,045.00 | 3,990.87 | 192,800 |
25 Mar 2024 | 4,150.00 | 4,155.00 | 4,055.00 | 4,065.00 | 4,010.60 | 237,200 |
22 Mar 2024 | 4,100.00 | 4,185.00 | 4,075.00 | 4,160.00 | 4,104.33 | 383,100 |
21 Mar 2024 | 3,900.00 | 4,090.00 | 3,880.00 | 4,065.00 | 4,010.60 | 436,400 |
19 Mar 2024 | 3,860.00 | 3,905.00 | 3,805.00 | 3,830.00 | 3,778.75 | 305,800 |
18 Mar 2024 | 3,910.00 | 3,910.00 | 3,825.00 | 3,875.00 | 3,823.14 | 314,700 |
15 Mar 2024 | 3,815.00 | 3,890.00 | 3,805.00 | 3,870.00 | 3,818.21 | 262,300 |
14 Mar 2024 | 3,835.00 | 3,840.00 | 3,775.00 | 3,810.00 | 3,759.01 | 193,600 |
13 Mar 2024 | 3,895.00 | 3,915.00 | 3,755.00 | 3,795.00 | 3,744.22 | 236,000 |
12 Mar 2024 | 3,800.00 | 3,850.00 | 3,765.00 | 3,825.00 | 3,773.81 | 319,300 |
11 Mar 2024 | 4,100.00 | 4,100.00 | 3,860.00 | 3,905.00 | 3,852.74 | 340,500 |
08 Mar 2024 | 4,040.00 | 4,160.00 | 4,005.00 | 4,110.00 | 4,055.00 | 416,000 |
07 Mar 2024 | 3,990.00 | 4,070.00 | 3,975.00 | 4,070.00 | 4,015.54 | 366,000 |
06 Mar 2024 | 3,915.00 | 3,985.00 | 3,885.00 | 3,975.00 | 3,921.81 | 219,900 |
05 Mar 2024 | 3,895.00 | 3,905.00 | 3,850.00 | 3,900.00 | 3,847.81 | 187,200 |
04 Mar 2024 | 3,985.00 | 3,985.00 | 3,855.00 | 3,875.00 | 3,823.14 | 302,400 |
01 Mar 2024 | 3,945.00 | 4,000.00 | 3,930.00 | 4,000.00 | 3,946.47 | 176,500 |
29 Feb 2024 | 3,885.00 | 3,960.00 | 3,865.00 | 3,935.00 | 3,882.34 | 374,800 |
28 Feb 2024 | 3,835.00 | 3,950.00 | 3,815.00 | 3,880.00 | 3,828.08 | 371,800 |
27 Feb 2024 | 3,760.00 | 3,860.00 | 3,735.00 | 3,790.00 | 3,739.28 | 289,400 |
26 Feb 2024 | 3,740.00 | 3,760.00 | 3,705.00 | 3,745.00 | 3,694.88 | 192,400 |
22 Feb 2024 | 3,730.00 | 3,760.00 | 3,710.00 | 3,725.00 | 3,675.15 | 156,700 |
21 Feb 2024 | 3,685.00 | 3,715.00 | 3,665.00 | 3,685.00 | 3,635.69 | 146,500 |
20 Feb 2024 | 3,755.00 | 3,755.00 | 3,680.00 | 3,685.00 | 3,635.69 | 133,000 |
19 Feb 2024 | 3,635.00 | 3,760.00 | 3,635.00 | 3,760.00 | 3,709.68 | 210,400 |
16 Feb 2024 | 3,600.00 | 3,655.00 | 3,595.00 | 3,630.00 | 3,581.42 | 159,700 |
15 Feb 2024 | 3,660.00 | 3,680.00 | 3,555.00 | 3,565.00 | 3,517.29 | 202,000 |
14 Feb 2024 | 3,640.00 | 3,660.00 | 3,605.00 | 3,635.00 | 3,586.36 | 189,500 |
13 Feb 2024 | 3,595.00 | 3,635.00 | 3,555.00 | 3,630.00 | 3,581.42 | 200,100 |
09 Feb 2024 | 3,595.00 | 3,595.00 | 3,510.00 | 3,570.00 | 3,522.23 | 187,100 |
08 Feb 2024 | 3,675.00 | 3,675.00 | 3,580.00 | 3,600.00 | 3,551.82 | 219,100 |
07 Feb 2024 | 3,610.00 | 3,690.00 | 3,605.00 | 3,675.00 | 3,625.82 | 184,500 |
06 Feb 2024 | 3,570.00 | 3,640.00 | 3,560.00 | 3,605.00 | 3,556.76 | 173,600 |
05 Feb 2024 | 3,575.00 | 3,650.00 | 3,555.00 | 3,610.00 | 3,561.69 | 253,500 |
02 Feb 2024 | 3,545.00 | 3,570.00 | 3,515.00 | 3,550.00 | 3,502.49 | 163,200 |
01 Feb 2024 | 3,550.00 | 3,565.00 | 3,510.00 | 3,545.00 | 3,497.56 | 176,500 |
31 Jan 2024 | 3,470.00 | 3,575.00 | 3,445.00 | 3,575.00 | 3,527.16 | 314,500 |
30 Jan 2024 | 3,510.00 | 3,515.00 | 3,480.00 | 3,480.00 | 3,433.43 | 222,100 |
29 Jan 2024 | 3,500.00 | 3,545.00 | 3,490.00 | 3,515.00 | 3,467.96 | 415,200 |
26 Jan 2024 | 3,580.00 | 3,630.00 | 3,545.00 | 3,560.00 | 3,512.36 | 249,400 |
25 Jan 2024 | 3,640.00 | 3,690.00 | 3,580.00 | 3,610.00 | 3,561.69 | 282,500 |
24 Jan 2024 | 3,460.00 | 3,615.00 | 3,455.00 | 3,610.00 | 3,561.69 | 398,700 |
23 Jan 2024 | 3,470.00 | 3,525.00 | 3,445.00 | 3,455.00 | 3,408.77 | 255,400 |
22 Jan 2024 | 3,455.00 | 3,485.00 | 3,435.00 | 3,485.00 | 3,438.36 | 198,300 |
19 Jan 2024 | 3,465.00 | 3,480.00 | 3,430.00 | 3,445.00 | 3,398.90 | 259,200 |
18 Jan 2024 | 3,415.00 | 3,450.00 | 3,395.00 | 3,445.00 | 3,398.90 | 188,900 |
17 Jan 2024 | 3,450.00 | 3,480.00 | 3,415.00 | 3,415.00 | 3,369.30 | 371,200 |
16 Jan 2024 | 3,515.00 | 3,515.00 | 3,440.00 | 3,445.00 | 3,398.90 | 195,500 |
15 Jan 2024 | 3,460.00 | 3,485.00 | 3,455.00 | 3,480.00 | 3,433.43 | 32,300 |
12 Jan 2024 | 3,540.00 | 3,545.00 | 3,430.00 | 3,445.00 | 3,398.90 | 361,500 |
11 Jan 2024 | 3,525.00 | 3,655.00 | 3,525.00 | 3,555.00 | 3,507.43 | 311,700 |
10 Jan 2024 | 3,515.00 | 3,550.00 | 3,495.00 | 3,505.00 | 3,458.10 | 172,500 |
09 Jan 2024 | 3,555.00 | 3,565.00 | 3,510.00 | 3,530.00 | 3,482.76 | 239,400 |
05 Jan 2024 | 3,475.00 | 3,530.00 | 3,445.00 | 3,515.00 | 3,467.96 | 257,600 |
04 Jan 2024 | 3,490.00 | 3,490.00 | 3,400.00 | 3,450.00 | 3,403.83 | 165,400 |
29 Dec 2023 | 3,475.00 | 3,505.00 | 3,455.00 | 3,480.00 | 3,433.43 | 126,000 |
28 Dec 2023 | 3,490.00 | 3,520.00 | 3,460.00 | 3,475.00 | 3,428.50 | 167,700 |
27 Dec 2023 | 3,500.00 | 3,530.00 | 3,465.00 | 3,515.00 | 3,467.96 | 178,200 |
26 Dec 2023 | 3,495.00 | 3,520.00 | 3,455.00 | 3,485.00 | 3,438.36 | 220,200 |
25 Dec 2023 | 3,500.00 | 3,520.00 | 3,450.00 | 3,450.00 | 3,403.83 | 153,900 |
22 Dec 2023 | 3,360.00 | 3,430.00 | 3,360.00 | 3,430.00 | 3,384.10 | 168,200 |
21 Dec 2023 | 3,340.00 | 3,365.00 | 3,315.00 | 3,335.00 | 3,290.37 | 172,100 |
20 Dec 2023 | 3,390.00 | 3,435.00 | 3,355.00 | 3,360.00 | 3,315.04 | 270,200 |
19 Dec 2023 | 3,445.00 | 3,465.00 | 3,390.00 | 3,445.00 | 3,398.90 | 284,900 |
18 Dec 2023 | 3,480.00 | 3,495.00 | 3,400.00 | 3,445.00 | 3,398.90 | 291,000 |
15 Dec 2023 | 3,550.00 | 3,585.00 | 3,475.00 | 3,505.00 | 3,458.10 | 337,000 |
14 Dec 2023 | 3,670.00 | 3,670.00 | 3,555.00 | 3,565.00 | 3,517.29 | 319,000 |
13 Dec 2023 | 3,750.00 | 3,795.00 | 3,695.00 | 3,725.00 | 3,675.15 | 237,600 |
12 Dec 2023 | 3,835.00 | 3,855.00 | 3,750.00 | 3,770.00 | 3,719.55 | 320,500 |
11 Dec 2023 | 3,810.00 | 3,875.00 | 3,765.00 | 3,875.00 | 3,823.14 | 353,100 |
08 Dec 2023 | 3,760.00 | 3,820.00 | 3,715.00 | 3,765.00 | 3,714.62 | 643,900 |
07 Dec 2023 | 3,550.00 | 3,700.00 | 3,540.00 | 3,690.00 | 3,640.62 | 406,400 |
06 Dec 2023 | 3,450.00 | 3,560.00 | 3,450.00 | 3,555.00 | 3,507.43 | 258,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |