Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 3,055.00 | 3,140.00 | 3,055.00 | 3,080.00 | 3,080.00 | 109,800 |
31 May 2024 | 3,025.00 | 3,045.00 | 3,005.00 | 3,045.00 | 3,045.00 | 117,900 |
30 May 2024 | 2,985.00 | 2,992.00 | 2,947.00 | 2,992.00 | 2,992.00 | 157,800 |
29 May 2024 | 3,060.00 | 3,060.00 | 3,000.00 | 3,010.00 | 3,010.00 | 118,800 |
28 May 2024 | 3,070.00 | 3,105.00 | 3,050.00 | 3,070.00 | 3,070.00 | 80,600 |
27 May 2024 | 3,045.00 | 3,085.00 | 3,030.00 | 3,070.00 | 3,070.00 | 79,400 |
24 May 2024 | 3,050.00 | 3,110.00 | 3,020.00 | 3,075.00 | 3,075.00 | 157,600 |
23 May 2024 | 3,130.00 | 3,130.00 | 3,080.00 | 3,100.00 | 3,100.00 | 220,000 |
22 May 2024 | 3,200.00 | 3,200.00 | 3,150.00 | 3,150.00 | 3,150.00 | 126,800 |
21 May 2024 | 3,220.00 | 3,230.00 | 3,195.00 | 3,205.00 | 3,205.00 | 110,500 |
20 May 2024 | 3,240.00 | 3,285.00 | 3,225.00 | 3,235.00 | 3,235.00 | 112,500 |
17 May 2024 | 3,230.00 | 3,270.00 | 3,215.00 | 3,245.00 | 3,245.00 | 131,400 |
16 May 2024 | 3,300.00 | 3,300.00 | 3,235.00 | 3,260.00 | 3,260.00 | 133,500 |
15 May 2024 | 3,380.00 | 3,395.00 | 3,305.00 | 3,305.00 | 3,305.00 | 81,000 |
14 May 2024 | 3,335.00 | 3,405.00 | 3,330.00 | 3,365.00 | 3,365.00 | 129,600 |
13 May 2024 | 3,370.00 | 3,400.00 | 3,320.00 | 3,365.00 | 3,365.00 | 126,200 |
10 May 2024 | 3,530.00 | 3,530.00 | 3,405.00 | 3,430.00 | 3,430.00 | 123,500 |
09 May 2024 | 3,455.00 | 3,490.00 | 3,365.00 | 3,460.00 | 3,460.00 | 292,300 |
08 May 2024 | 3,310.00 | 3,390.00 | 3,300.00 | 3,315.00 | 3,315.00 | 186,300 |
07 May 2024 | 3,330.00 | 3,355.00 | 3,295.00 | 3,310.00 | 3,310.00 | 163,700 |
02 May 2024 | 3,380.00 | 3,380.00 | 3,270.00 | 3,285.00 | 3,285.00 | 151,000 |
01 May 2024 | 3,350.00 | 3,395.00 | 3,350.00 | 3,360.00 | 3,360.00 | 92,100 |
30 Apr 2024 | 3,445.00 | 3,445.00 | 3,340.00 | 3,375.00 | 3,375.00 | 155,100 |
26 Apr 2024 | 3,370.00 | 3,460.00 | 3,345.00 | 3,450.00 | 3,450.00 | 182,500 |
25 Apr 2024 | 3,500.00 | 3,500.00 | 3,420.00 | 3,420.00 | 3,420.00 | 163,600 |
24 Apr 2024 | 3,540.00 | 3,545.00 | 3,460.00 | 3,520.00 | 3,520.00 | 137,600 |
23 Apr 2024 | 3,565.00 | 3,575.00 | 3,535.00 | 3,545.00 | 3,545.00 | 65,500 |
22 Apr 2024 | 3,540.00 | 3,600.00 | 3,500.00 | 3,585.00 | 3,585.00 | 105,200 |
19 Apr 2024 | 3,565.00 | 3,565.00 | 3,445.00 | 3,485.00 | 3,485.00 | 105,700 |
18 Apr 2024 | 3,530.00 | 3,605.00 | 3,530.00 | 3,575.00 | 3,575.00 | 88,800 |
17 Apr 2024 | 3,560.00 | 3,575.00 | 3,515.00 | 3,540.00 | 3,540.00 | 99,300 |
16 Apr 2024 | 3,615.00 | 3,615.00 | 3,540.00 | 3,560.00 | 3,560.00 | 119,400 |
15 Apr 2024 | 3,635.00 | 3,670.00 | 3,630.00 | 3,645.00 | 3,645.00 | 63,300 |
12 Apr 2024 | 3,635.00 | 3,740.00 | 3,635.00 | 3,675.00 | 3,675.00 | 106,900 |
11 Apr 2024 | 3,665.00 | 3,670.00 | 3,620.00 | 3,630.00 | 3,630.00 | 69,400 |
10 Apr 2024 | 3,685.00 | 3,710.00 | 3,670.00 | 3,695.00 | 3,695.00 | 60,100 |
09 Apr 2024 | 3,700.00 | 3,730.00 | 3,670.00 | 3,685.00 | 3,685.00 | 73,300 |
08 Apr 2024 | 3,725.00 | 3,735.00 | 3,680.00 | 3,700.00 | 3,700.00 | 77,700 |
05 Apr 2024 | 3,610.00 | 3,745.00 | 3,595.00 | 3,720.00 | 3,720.00 | 177,000 |
04 Apr 2024 | 3,715.00 | 3,730.00 | 3,650.00 | 3,650.00 | 3,650.00 | 129,600 |
03 Apr 2024 | 3,750.00 | 3,775.00 | 3,700.00 | 3,710.00 | 3,710.00 | 146,600 |
02 Apr 2024 | 3,900.00 | 3,900.00 | 3,785.00 | 3,805.00 | 3,805.00 | 150,800 |
01 Apr 2024 | 3,955.00 | 3,975.00 | 3,910.00 | 3,910.00 | 3,910.00 | 88,000 |
29 Mar 2024 | 3,910.00 | 3,965.00 | 3,895.00 | 3,935.00 | 3,935.00 | 51,600 |
28 Mar 2024 | 3,990.00 | 4,030.00 | 3,875.00 | 3,905.00 | 3,905.00 | 203,300 |
28 Mar 2024 | 26 Dividend | |||||
27 Mar 2024 | 4,010.00 | 4,040.00 | 3,955.00 | 3,965.00 | 3,939.00 | 288,900 |
26 Mar 2024 | 4,005.00 | 4,025.00 | 3,910.00 | 3,940.00 | 3,914.16 | 172,800 |
25 Mar 2024 | 4,050.00 | 4,090.00 | 4,025.00 | 4,030.00 | 4,003.57 | 129,900 |
22 Mar 2024 | 4,000.00 | 4,080.00 | 4,000.00 | 4,065.00 | 4,038.34 | 185,300 |
21 Mar 2024 | 4,075.00 | 4,075.00 | 3,985.00 | 3,990.00 | 3,963.84 | 120,600 |
19 Mar 2024 | 3,960.00 | 4,040.00 | 3,930.00 | 4,035.00 | 4,008.54 | 131,100 |
18 Mar 2024 | 3,930.00 | 4,020.00 | 3,905.00 | 3,985.00 | 3,958.87 | 160,600 |
15 Mar 2024 | 3,940.00 | 3,960.00 | 3,865.00 | 3,910.00 | 3,884.36 | 136,300 |
14 Mar 2024 | 3,920.00 | 3,960.00 | 3,865.00 | 3,940.00 | 3,914.16 | 136,900 |
13 Mar 2024 | 3,925.00 | 3,995.00 | 3,890.00 | 3,970.00 | 3,943.97 | 145,600 |
12 Mar 2024 | 3,870.00 | 3,950.00 | 3,780.00 | 3,935.00 | 3,909.20 | 143,300 |
11 Mar 2024 | 3,870.00 | 3,890.00 | 3,815.00 | 3,870.00 | 3,844.62 | 121,800 |
08 Mar 2024 | 3,940.00 | 3,940.00 | 3,860.00 | 3,895.00 | 3,869.46 | 143,100 |
07 Mar 2024 | 4,000.00 | 4,010.00 | 3,955.00 | 3,980.00 | 3,953.90 | 128,800 |
06 Mar 2024 | 3,905.00 | 3,990.00 | 3,890.00 | 3,980.00 | 3,953.90 | 128,700 |
05 Mar 2024 | 3,920.00 | 3,935.00 | 3,870.00 | 3,900.00 | 3,874.43 | 76,100 |
04 Mar 2024 | 3,990.00 | 3,990.00 | 3,920.00 | 3,935.00 | 3,909.20 | 89,900 |
01 Mar 2024 | 3,975.00 | 3,980.00 | 3,920.00 | 3,960.00 | 3,934.03 | 103,200 |
29 Feb 2024 | 3,930.00 | 3,990.00 | 3,885.00 | 3,985.00 | 3,958.87 | 131,500 |
28 Feb 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,914.16 | 10,100 |
27 Feb 2024 | 3,905.00 | 3,945.00 | 3,830.00 | 3,915.00 | 3,889.33 | 148,100 |
26 Feb 2024 | 3,845.00 | 3,880.00 | 3,805.00 | 3,850.00 | 3,824.75 | 177,400 |
22 Feb 2024 | 3,860.00 | 3,905.00 | 3,825.00 | 3,850.00 | 3,824.75 | 137,100 |
21 Feb 2024 | 3,870.00 | 3,870.00 | 3,810.00 | 3,855.00 | 3,829.72 | 102,000 |
20 Feb 2024 | 3,980.00 | 3,980.00 | 3,870.00 | 3,880.00 | 3,854.56 | 121,500 |
19 Feb 2024 | 3,840.00 | 3,995.00 | 3,825.00 | 3,960.00 | 3,934.03 | 190,100 |
16 Feb 2024 | 3,775.00 | 3,845.00 | 3,760.00 | 3,815.00 | 3,789.98 | 147,500 |
15 Feb 2024 | 3,950.00 | 3,950.00 | 3,730.00 | 3,770.00 | 3,745.28 | 259,000 |
14 Feb 2024 | 4,075.00 | 4,090.00 | 3,900.00 | 3,900.00 | 3,874.43 | 220,100 |
13 Feb 2024 | 4,020.00 | 4,115.00 | 3,965.00 | 4,115.00 | 4,088.02 | 258,600 |
09 Feb 2024 | 4,040.00 | 4,080.00 | 3,960.00 | 4,000.00 | 3,973.77 | 281,600 |
08 Feb 2024 | 4,015.00 | 4,090.00 | 3,925.00 | 4,005.00 | 3,978.74 | 552,000 |
07 Feb 2024 | 4,345.00 | 4,400.00 | 4,265.00 | 4,365.00 | 4,336.38 | 255,200 |
06 Feb 2024 | 4,400.00 | 4,410.00 | 4,330.00 | 4,330.00 | 4,301.61 | 123,900 |
05 Feb 2024 | 4,375.00 | 4,430.00 | 4,340.00 | 4,380.00 | 4,351.28 | 123,300 |
02 Feb 2024 | 4,310.00 | 4,380.00 | 4,270.00 | 4,320.00 | 4,291.67 | 127,100 |
01 Feb 2024 | 4,325.00 | 4,365.00 | 4,270.00 | 4,300.00 | 4,271.80 | 135,600 |
31 Jan 2024 | 4,405.00 | 4,415.00 | 4,320.00 | 4,380.00 | 4,351.28 | 150,700 |
30 Jan 2024 | 4,425.00 | 4,495.00 | 4,410.00 | 4,435.00 | 4,405.92 | 78,500 |
29 Jan 2024 | 4,450.00 | 4,460.00 | 4,410.00 | 4,430.00 | 4,400.95 | 59,100 |
26 Jan 2024 | 4,485.00 | 4,485.00 | 4,415.00 | 4,425.00 | 4,395.98 | 72,100 |
25 Jan 2024 | 4,400.00 | 4,515.00 | 4,400.00 | 4,485.00 | 4,455.59 | 87,700 |
24 Jan 2024 | 4,500.00 | 4,510.00 | 4,415.00 | 4,415.00 | 4,386.05 | 72,600 |
23 Jan 2024 | 4,595.00 | 4,595.00 | 4,505.00 | 4,525.00 | 4,495.33 | 63,700 |
22 Jan 2024 | 4,485.00 | 4,580.00 | 4,435.00 | 4,560.00 | 4,530.10 | 95,700 |
19 Jan 2024 | 4,570.00 | 4,590.00 | 4,450.00 | 4,500.00 | 4,470.49 | 132,200 |
18 Jan 2024 | 4,665.00 | 4,670.00 | 4,525.00 | 4,540.00 | 4,510.23 | 112,600 |
17 Jan 2024 | 4,720.00 | 4,770.00 | 4,675.00 | 4,675.00 | 4,644.34 | 106,000 |
16 Jan 2024 | 4,765.00 | 4,835.00 | 4,700.00 | 4,715.00 | 4,684.08 | 122,300 |
15 Jan 2024 | 4,730.00 | 4,730.00 | 4,565.00 | 4,585.00 | 4,554.93 | 45,100 |
12 Jan 2024 | 4,700.00 | 4,755.00 | 4,670.00 | 4,725.00 | 4,694.02 | 144,600 |
11 Jan 2024 | 4,620.00 | 4,690.00 | 4,610.00 | 4,690.00 | 4,659.25 | 173,700 |
10 Jan 2024 | 4,480.00 | 4,630.00 | 4,480.00 | 4,590.00 | 4,559.90 | 201,700 |
09 Jan 2024 | 4,315.00 | 4,490.00 | 4,300.00 | 4,480.00 | 4,450.62 | 263,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |