Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 3,636.00 | 3,667.00 | 3,590.00 | 3,635.00 | 3,635.00 | 1,245,300 |
16 May 2024 | 3,563.00 | 3,640.00 | 3,519.00 | 3,639.00 | 3,639.00 | 2,282,300 |
15 May 2024 | 3,535.00 | 3,543.00 | 3,480.00 | 3,512.00 | 3,512.00 | 1,797,100 |
14 May 2024 | 3,551.00 | 3,585.00 | 3,489.00 | 3,519.00 | 3,519.00 | 2,396,500 |
13 May 2024 | 3,576.00 | 3,632.00 | 3,551.00 | 3,604.00 | 3,604.00 | 1,075,600 |
10 May 2024 | 3,636.00 | 3,666.00 | 3,579.00 | 3,590.00 | 3,590.00 | 1,978,000 |
09 May 2024 | 3,644.00 | 3,687.00 | 3,629.00 | 3,661.00 | 3,661.00 | 1,486,000 |
08 May 2024 | 3,657.00 | 3,677.00 | 3,619.00 | 3,630.00 | 3,630.00 | 1,485,900 |
07 May 2024 | 3,672.00 | 3,712.00 | 3,645.00 | 3,673.00 | 3,673.00 | 1,741,300 |
02 May 2024 | 3,547.00 | 3,624.00 | 3,516.00 | 3,614.00 | 3,614.00 | 2,135,400 |
01 May 2024 | 3,649.00 | 3,672.00 | 3,455.00 | 3,557.00 | 3,557.00 | 4,313,200 |
30 Apr 2024 | 3,892.00 | 3,894.00 | 3,568.00 | 3,707.00 | 3,707.00 | 5,106,000 |
26 Apr 2024 | 3,762.00 | 3,825.00 | 3,741.00 | 3,794.00 | 3,794.00 | 2,869,700 |
25 Apr 2024 | 3,855.00 | 3,876.00 | 3,758.00 | 3,786.00 | 3,786.00 | 1,546,900 |
24 Apr 2024 | 3,859.00 | 3,944.00 | 3,803.00 | 3,921.00 | 3,921.00 | 2,175,500 |
23 Apr 2024 | 3,824.00 | 3,884.00 | 3,805.00 | 3,880.00 | 3,880.00 | 1,637,900 |
22 Apr 2024 | 3,800.00 | 3,805.00 | 3,725.00 | 3,794.00 | 3,794.00 | 1,531,300 |
19 Apr 2024 | 3,859.00 | 3,898.00 | 3,729.00 | 3,753.00 | 3,753.00 | 2,559,200 |
18 Apr 2024 | 3,880.00 | 3,933.00 | 3,836.00 | 3,896.00 | 3,896.00 | 1,392,200 |
17 Apr 2024 | 3,947.00 | 3,972.00 | 3,875.00 | 3,884.00 | 3,884.00 | 1,637,600 |
16 Apr 2024 | 4,064.00 | 4,076.00 | 3,893.00 | 3,913.00 | 3,913.00 | 2,188,300 |
15 Apr 2024 | 4,107.00 | 4,158.00 | 4,083.00 | 4,127.00 | 4,127.00 | 937,100 |
12 Apr 2024 | 4,200.00 | 4,200.00 | 4,113.00 | 4,173.00 | 4,173.00 | 1,084,400 |
11 Apr 2024 | 4,083.00 | 4,162.00 | 4,065.00 | 4,133.00 | 4,133.00 | 1,180,700 |
10 Apr 2024 | 4,139.00 | 4,157.00 | 4,072.00 | 4,122.00 | 4,122.00 | 1,351,500 |
09 Apr 2024 | 4,230.00 | 4,267.00 | 4,178.00 | 4,194.00 | 4,194.00 | 950,600 |
08 Apr 2024 | 4,220.00 | 4,323.00 | 4,203.00 | 4,210.00 | 4,210.00 | 1,686,800 |
05 Apr 2024 | 4,144.00 | 4,148.00 | 4,048.00 | 4,131.00 | 4,131.00 | 1,176,100 |
04 Apr 2024 | 4,126.00 | 4,209.00 | 4,100.00 | 4,173.00 | 4,173.00 | 1,762,400 |
03 Apr 2024 | 4,014.00 | 4,088.00 | 3,964.00 | 4,067.00 | 4,067.00 | 2,077,300 |
02 Apr 2024 | 3,967.00 | 4,016.00 | 3,953.00 | 3,999.00 | 3,999.00 | 1,174,500 |
01 Apr 2024 | 4,128.00 | 4,143.00 | 3,965.00 | 3,970.00 | 3,970.00 | 1,211,000 |
29 Mar 2024 | 4,090.00 | 4,122.00 | 4,062.00 | 4,116.00 | 4,116.00 | 533,000 |
28 Mar 2024 | 4,103.00 | 4,155.00 | 4,066.00 | 4,085.00 | 4,085.00 | 2,222,300 |
28 Mar 2024 | 20 Dividend | |||||
27 Mar 2024 | 4,252.00 | 4,344.00 | 4,180.00 | 4,195.00 | 4,175.00 | 2,809,200 |
26 Mar 2024 | 4,245.00 | 4,288.00 | 4,120.00 | 4,225.00 | 4,204.86 | 2,519,800 |
25 Mar 2024 | 4,037.00 | 4,254.00 | 4,013.00 | 4,224.00 | 4,203.86 | 3,343,000 |
22 Mar 2024 | 4,074.00 | 4,084.00 | 3,979.00 | 4,041.00 | 4,021.73 | 2,596,300 |
21 Mar 2024 | 4,096.00 | 4,137.00 | 4,033.00 | 4,050.00 | 4,030.69 | 2,426,400 |
19 Mar 2024 | 3,990.00 | 4,133.00 | 3,970.00 | 4,064.00 | 4,044.62 | 2,898,200 |
18 Mar 2024 | 3,870.00 | 4,064.00 | 3,870.00 | 3,999.00 | 3,979.93 | 2,483,100 |
15 Mar 2024 | 4,000.00 | 4,012.00 | 3,880.00 | 3,906.00 | 3,887.38 | 2,886,400 |
14 Mar 2024 | 4,029.00 | 4,086.00 | 3,991.00 | 4,059.00 | 4,039.65 | 1,384,300 |
13 Mar 2024 | 4,046.00 | 4,074.00 | 3,994.00 | 4,005.00 | 3,985.91 | 1,968,000 |
12 Mar 2024 | 3,892.00 | 3,995.00 | 3,862.00 | 3,988.00 | 3,968.99 | 2,058,400 |
11 Mar 2024 | 4,000.00 | 4,030.00 | 3,876.00 | 3,953.00 | 3,934.15 | 1,886,100 |
08 Mar 2024 | 4,124.00 | 4,126.00 | 4,012.00 | 4,047.00 | 4,027.71 | 1,813,000 |
07 Mar 2024 | 4,079.00 | 4,164.00 | 4,065.00 | 4,084.00 | 4,064.53 | 1,953,200 |
06 Mar 2024 | 4,061.00 | 4,102.00 | 4,041.00 | 4,069.00 | 4,049.60 | 1,778,800 |
05 Mar 2024 | 4,072.00 | 4,167.00 | 4,071.00 | 4,102.00 | 4,082.44 | 1,604,400 |
04 Mar 2024 | 4,104.00 | 4,155.00 | 4,066.00 | 4,072.00 | 4,052.59 | 2,371,800 |
01 Mar 2024 | 3,945.00 | 4,036.00 | 3,916.00 | 4,035.00 | 4,015.76 | 1,829,700 |
29 Feb 2024 | 3,875.00 | 3,942.00 | 3,848.00 | 3,914.00 | 3,895.34 | 2,299,100 |
28 Feb 2024 | 3,889.00 | 3,927.00 | 3,852.00 | 3,883.00 | 3,864.49 | 1,515,000 |
27 Feb 2024 | 3,931.00 | 3,934.00 | 3,845.00 | 3,858.00 | 3,839.61 | 1,731,600 |
26 Feb 2024 | 3,948.00 | 3,998.00 | 3,918.00 | 3,928.00 | 3,909.27 | 1,519,200 |
22 Feb 2024 | 3,808.00 | 3,934.00 | 3,805.00 | 3,896.00 | 3,877.43 | 1,876,500 |
21 Feb 2024 | 3,817.00 | 3,819.00 | 3,768.00 | 3,797.00 | 3,778.90 | 1,388,700 |
20 Feb 2024 | 3,926.00 | 3,926.00 | 3,785.00 | 3,800.00 | 3,781.88 | 1,389,100 |
19 Feb 2024 | 3,824.00 | 3,877.00 | 3,811.00 | 3,870.00 | 3,851.55 | 1,224,800 |
16 Feb 2024 | 3,819.00 | 3,880.00 | 3,798.00 | 3,805.00 | 3,786.86 | 2,099,200 |
15 Feb 2024 | 3,714.00 | 3,759.00 | 3,666.00 | 3,750.00 | 3,732.12 | 1,744,400 |
14 Feb 2024 | 3,690.00 | 3,717.00 | 3,655.00 | 3,691.00 | 3,673.40 | 1,449,000 |
13 Feb 2024 | 3,619.00 | 3,712.00 | 3,610.00 | 3,695.00 | 3,677.38 | 2,411,600 |
09 Feb 2024 | 3,513.00 | 3,646.00 | 3,473.00 | 3,562.00 | 3,545.02 | 3,670,800 |
08 Feb 2024 | 3,333.00 | 3,466.00 | 3,315.00 | 3,430.00 | 3,413.65 | 1,788,300 |
07 Feb 2024 | 3,315.00 | 3,335.00 | 3,268.00 | 3,325.00 | 3,309.15 | 1,701,200 |
06 Feb 2024 | 3,303.00 | 3,356.00 | 3,300.00 | 3,349.00 | 3,333.03 | 1,104,700 |
05 Feb 2024 | 3,366.00 | 3,368.00 | 3,305.00 | 3,336.00 | 3,320.10 | 1,037,700 |
02 Feb 2024 | 3,358.00 | 3,402.00 | 3,322.00 | 3,346.00 | 3,330.05 | 1,246,400 |
01 Feb 2024 | 3,330.00 | 3,355.00 | 3,274.00 | 3,323.00 | 3,307.16 | 2,096,800 |
31 Jan 2024 | 3,220.00 | 3,284.00 | 3,195.00 | 3,284.00 | 3,268.34 | 1,657,500 |
30 Jan 2024 | 3,200.00 | 3,301.00 | 3,185.00 | 3,237.00 | 3,221.57 | 2,073,200 |
29 Jan 2024 | 3,171.00 | 3,241.00 | 3,105.00 | 3,184.00 | 3,168.82 | 3,160,100 |
26 Jan 2024 | 3,190.00 | 3,202.00 | 3,143.00 | 3,164.00 | 3,148.92 | 1,511,800 |
25 Jan 2024 | 3,226.00 | 3,249.00 | 3,180.00 | 3,180.00 | 3,164.84 | 1,408,100 |
24 Jan 2024 | 3,280.00 | 3,304.00 | 3,217.00 | 3,232.00 | 3,216.59 | 1,123,600 |
23 Jan 2024 | 3,310.00 | 3,373.00 | 3,275.00 | 3,289.00 | 3,273.32 | 1,551,800 |
22 Jan 2024 | 3,306.00 | 3,310.00 | 3,277.00 | 3,287.00 | 3,271.33 | 1,048,600 |
19 Jan 2024 | 3,339.00 | 3,340.00 | 3,268.00 | 3,298.00 | 3,282.28 | 1,095,300 |
18 Jan 2024 | 3,249.00 | 3,277.00 | 3,228.00 | 3,272.00 | 3,256.40 | 1,074,100 |
17 Jan 2024 | 3,310.00 | 3,344.00 | 3,270.00 | 3,272.00 | 3,256.40 | 1,540,700 |
16 Jan 2024 | 3,310.00 | 3,325.00 | 3,265.00 | 3,290.00 | 3,274.31 | 1,186,200 |
15 Jan 2024 | 3,201.00 | 3,274.00 | 3,201.00 | 3,264.00 | 3,248.44 | 255,300 |
12 Jan 2024 | 3,197.00 | 3,198.00 | 3,139.00 | 3,187.00 | 3,171.81 | 2,395,600 |
11 Jan 2024 | 3,100.00 | 3,169.00 | 3,094.00 | 3,161.00 | 3,145.93 | 1,820,200 |
10 Jan 2024 | 3,019.00 | 3,067.00 | 3,001.00 | 3,052.00 | 3,037.45 | 1,441,900 |
09 Jan 2024 | 3,046.00 | 3,076.00 | 3,010.00 | 3,037.00 | 3,022.52 | 1,279,700 |
05 Jan 2024 | 3,045.00 | 3,060.00 | 3,005.00 | 3,005.00 | 2,990.67 | 1,117,700 |
04 Jan 2024 | 2,944.50 | 3,019.00 | 2,901.00 | 2,995.50 | 2,981.22 | 1,995,100 |
29 Dec 2023 | 2,944.50 | 2,984.50 | 2,941.50 | 2,983.00 | 2,968.78 | 1,455,700 |
28 Dec 2023 | 2,865.00 | 2,923.50 | 2,864.00 | 2,921.00 | 2,907.07 | 1,294,500 |
27 Dec 2023 | 2,865.00 | 2,883.50 | 2,851.00 | 2,869.50 | 2,855.82 | 1,352,400 |
26 Dec 2023 | 2,864.50 | 2,870.00 | 2,831.00 | 2,853.00 | 2,839.40 | 1,148,600 |
25 Dec 2023 | 2,890.00 | 2,896.50 | 2,835.50 | 2,860.00 | 2,846.36 | 1,068,700 |
22 Dec 2023 | 2,893.50 | 2,902.00 | 2,846.00 | 2,881.00 | 2,867.26 | 2,539,800 |
21 Dec 2023 | 2,943.00 | 2,954.00 | 2,907.00 | 2,916.00 | 2,902.10 | 1,740,900 |
20 Dec 2023 | 2,892.50 | 3,016.00 | 2,892.50 | 2,993.00 | 2,978.73 | 2,324,100 |
19 Dec 2023 | 2,813.00 | 2,886.00 | 2,798.50 | 2,880.00 | 2,866.27 | 1,659,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |