Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 3,330.00 | 3,370.00 | 3,309.00 | 3,339.00 | 3,339.00 | 2,775,300 |
13 Jun 2024 | 3,418.00 | 3,422.00 | 3,335.00 | 3,341.00 | 3,341.00 | 2,129,300 |
12 Jun 2024 | 3,464.00 | 3,464.00 | 3,405.00 | 3,418.00 | 3,418.00 | 2,438,100 |
11 Jun 2024 | 3,499.00 | 3,526.00 | 3,465.00 | 3,466.00 | 3,466.00 | 2,032,900 |
10 Jun 2024 | 3,473.00 | 3,521.00 | 3,459.00 | 3,517.00 | 3,517.00 | 1,815,000 |
07 Jun 2024 | 3,454.00 | 3,483.00 | 3,418.00 | 3,471.00 | 3,471.00 | 3,413,100 |
06 Jun 2024 | 3,490.00 | 3,495.00 | 3,459.00 | 3,476.00 | 3,476.00 | 1,869,200 |
05 Jun 2024 | 3,498.00 | 3,554.00 | 3,486.00 | 3,490.00 | 3,490.00 | 2,344,300 |
04 Jun 2024 | 3,483.00 | 3,498.00 | 3,460.00 | 3,498.00 | 3,498.00 | 1,371,300 |
03 Jun 2024 | 3,530.00 | 3,536.00 | 3,483.00 | 3,493.00 | 3,493.00 | 2,104,100 |
31 May 2024 | 3,482.00 | 3,530.00 | 3,466.00 | 3,511.00 | 3,511.00 | 8,401,600 |
30 May 2024 | 3,434.00 | 3,447.00 | 3,404.00 | 3,434.00 | 3,434.00 | 2,218,900 |
29 May 2024 | 3,546.00 | 3,547.00 | 3,445.00 | 3,445.00 | 3,445.00 | 2,254,500 |
28 May 2024 | 3,560.00 | 3,583.00 | 3,541.00 | 3,543.00 | 3,543.00 | 1,420,400 |
27 May 2024 | 3,526.00 | 3,558.00 | 3,512.00 | 3,558.00 | 3,558.00 | 1,597,600 |
24 May 2024 | 3,494.00 | 3,521.00 | 3,489.00 | 3,516.00 | 3,516.00 | 1,860,100 |
23 May 2024 | 3,507.00 | 3,521.00 | 3,488.00 | 3,503.00 | 3,503.00 | 2,366,700 |
22 May 2024 | 3,490.00 | 3,509.00 | 3,465.00 | 3,486.00 | 3,486.00 | 1,974,600 |
21 May 2024 | 3,478.00 | 3,508.00 | 3,478.00 | 3,490.00 | 3,490.00 | 1,577,000 |
20 May 2024 | 3,466.00 | 3,501.00 | 3,458.00 | 3,491.00 | 3,491.00 | 1,859,800 |
17 May 2024 | 3,415.00 | 3,483.00 | 3,415.00 | 3,466.00 | 3,466.00 | 1,949,000 |
16 May 2024 | 3,456.00 | 3,486.00 | 3,415.00 | 3,439.00 | 3,439.00 | 2,057,400 |
15 May 2024 | 3,490.00 | 3,520.00 | 3,456.00 | 3,459.00 | 3,459.00 | 2,407,300 |
14 May 2024 | 3,450.00 | 3,491.00 | 3,448.00 | 3,489.00 | 3,489.00 | 2,284,000 |
13 May 2024 | 3,421.00 | 3,464.00 | 3,417.00 | 3,458.00 | 3,458.00 | 1,966,200 |
10 May 2024 | 3,458.00 | 3,480.00 | 3,431.00 | 3,441.00 | 3,441.00 | 2,707,900 |
09 May 2024 | 3,455.00 | 3,468.00 | 3,417.00 | 3,430.00 | 3,430.00 | 2,656,400 |
08 May 2024 | 3,563.00 | 3,563.00 | 3,434.00 | 3,434.00 | 3,434.00 | 4,817,500 |
07 May 2024 | 3,590.00 | 3,605.00 | 3,528.00 | 3,533.00 | 3,533.00 | 5,044,900 |
02 May 2024 | 3,603.00 | 3,650.00 | 3,597.00 | 3,619.00 | 3,619.00 | 2,224,800 |
01 May 2024 | 3,566.00 | 3,681.00 | 3,562.00 | 3,594.00 | 3,594.00 | 4,592,300 |
30 Apr 2024 | 3,613.00 | 3,632.00 | 3,568.00 | 3,617.00 | 3,617.00 | 3,894,800 |
26 Apr 2024 | 3,565.00 | 3,585.00 | 3,550.00 | 3,566.00 | 3,566.00 | 2,248,200 |
25 Apr 2024 | 3,643.00 | 3,651.00 | 3,589.00 | 3,589.00 | 3,589.00 | 2,124,200 |
24 Apr 2024 | 3,649.00 | 3,667.00 | 3,640.00 | 3,655.00 | 3,655.00 | 2,183,300 |
23 Apr 2024 | 3,658.00 | 3,674.00 | 3,640.00 | 3,653.00 | 3,653.00 | 1,596,700 |
22 Apr 2024 | 3,605.00 | 3,669.00 | 3,600.00 | 3,658.00 | 3,658.00 | 2,599,700 |
19 Apr 2024 | 3,585.00 | 3,609.00 | 3,522.00 | 3,556.00 | 3,556.00 | 2,868,400 |
18 Apr 2024 | 3,593.00 | 3,634.00 | 3,579.00 | 3,585.00 | 3,585.00 | 2,207,400 |
17 Apr 2024 | 3,643.00 | 3,645.00 | 3,568.00 | 3,568.00 | 3,568.00 | 2,842,200 |
16 Apr 2024 | 3,641.00 | 3,653.00 | 3,605.00 | 3,620.00 | 3,620.00 | 2,621,900 |
15 Apr 2024 | 3,619.00 | 3,694.00 | 3,602.00 | 3,677.00 | 3,677.00 | 2,162,500 |
12 Apr 2024 | 3,611.00 | 3,641.00 | 3,597.00 | 3,620.00 | 3,620.00 | 2,051,200 |
11 Apr 2024 | 3,600.00 | 3,623.00 | 3,578.00 | 3,611.00 | 3,611.00 | 2,531,400 |
10 Apr 2024 | 3,655.00 | 3,663.00 | 3,628.00 | 3,634.00 | 3,634.00 | 2,902,100 |
09 Apr 2024 | 3,698.00 | 3,703.00 | 3,655.00 | 3,670.00 | 3,670.00 | 1,763,800 |
08 Apr 2024 | 3,650.00 | 3,685.00 | 3,637.00 | 3,674.00 | 3,674.00 | 1,976,700 |
05 Apr 2024 | 3,660.00 | 3,687.00 | 3,645.00 | 3,673.00 | 3,673.00 | 2,650,500 |
04 Apr 2024 | 3,735.00 | 3,743.00 | 3,690.00 | 3,690.00 | 3,690.00 | 3,677,100 |
03 Apr 2024 | 3,703.00 | 3,753.00 | 3,666.00 | 3,722.00 | 3,722.00 | 8,720,500 |
02 Apr 2024 | 3,709.00 | 3,709.00 | 3,600.00 | 3,633.00 | 3,633.00 | 2,858,600 |
01 Apr 2024 | 3,738.00 | 3,757.00 | 3,662.00 | 3,685.00 | 3,685.00 | 3,294,800 |
29 Mar 2024 | 3,734.00 | 3,798.00 | 3,710.00 | 3,742.00 | 3,742.00 | 6,237,600 |
28 Mar 2024 | 3,918.00 | 3,918.00 | 3,750.00 | 3,752.00 | 3,752.00 | 7,167,200 |
28 Mar 2024 | 15 Dividend | |||||
27 Mar 2024 | 3,940.00 | 3,955.00 | 3,921.00 | 3,932.00 | 3,917.00 | 2,411,000 |
26 Mar 2024 | 3,966.00 | 3,975.00 | 3,921.00 | 3,932.00 | 3,917.00 | 2,302,500 |
25 Mar 2024 | 4,000.00 | 4,027.00 | 3,969.00 | 3,980.00 | 3,964.82 | 2,350,800 |
22 Mar 2024 | 3,960.00 | 4,007.00 | 3,960.00 | 3,993.00 | 3,977.77 | 2,213,300 |
21 Mar 2024 | 3,996.00 | 4,001.00 | 3,947.00 | 3,961.00 | 3,945.89 | 2,905,400 |
19 Mar 2024 | 3,953.00 | 3,999.00 | 3,945.00 | 3,997.00 | 3,981.75 | 2,576,400 |
18 Mar 2024 | 3,924.00 | 3,964.00 | 3,910.00 | 3,951.00 | 3,935.93 | 2,217,900 |
15 Mar 2024 | 3,886.00 | 3,916.00 | 3,861.00 | 3,908.00 | 3,893.09 | 3,074,000 |
14 Mar 2024 | 3,828.00 | 3,881.00 | 3,805.00 | 3,881.00 | 3,866.19 | 2,508,500 |
13 Mar 2024 | 3,803.00 | 3,856.00 | 3,787.00 | 3,827.00 | 3,812.40 | 2,487,200 |
12 Mar 2024 | 3,815.00 | 3,815.00 | 3,734.00 | 3,802.00 | 3,787.50 | 2,451,400 |
11 Mar 2024 | 3,800.00 | 3,819.00 | 3,777.00 | 3,816.00 | 3,801.44 | 2,252,700 |
08 Mar 2024 | 3,841.00 | 3,843.00 | 3,763.00 | 3,816.00 | 3,801.44 | 2,834,800 |
07 Mar 2024 | 3,815.00 | 3,863.00 | 3,800.00 | 3,861.00 | 3,846.27 | 2,731,000 |
06 Mar 2024 | 3,800.00 | 3,816.00 | 3,784.00 | 3,795.00 | 3,780.52 | 2,773,400 |
05 Mar 2024 | 3,736.00 | 3,796.00 | 3,721.00 | 3,794.00 | 3,779.53 | 2,439,600 |
04 Mar 2024 | 3,765.00 | 3,765.00 | 3,716.00 | 3,735.00 | 3,720.75 | 2,706,400 |
01 Mar 2024 | 3,752.00 | 3,769.00 | 3,731.00 | 3,767.00 | 3,752.63 | 2,161,400 |
29 Feb 2024 | 3,770.00 | 3,784.00 | 3,723.00 | 3,769.00 | 3,754.62 | 9,438,700 |
28 Feb 2024 | 3,758.00 | 3,769.00 | 3,708.00 | 3,761.00 | 3,746.65 | 3,171,800 |
27 Feb 2024 | 3,823.00 | 3,848.00 | 3,761.00 | 3,779.00 | 3,764.58 | 2,862,400 |
26 Feb 2024 | 3,805.00 | 3,879.00 | 3,804.00 | 3,825.00 | 3,810.41 | 3,042,400 |
22 Feb 2024 | 3,793.00 | 3,833.00 | 3,783.00 | 3,803.00 | 3,788.49 | 3,208,400 |
21 Feb 2024 | 3,769.00 | 3,775.00 | 3,734.00 | 3,775.00 | 3,760.60 | 2,443,000 |
20 Feb 2024 | 3,782.00 | 3,793.00 | 3,718.00 | 3,754.00 | 3,739.68 | 2,714,400 |
19 Feb 2024 | 3,738.00 | 3,786.00 | 3,724.00 | 3,786.00 | 3,771.56 | 2,140,800 |
16 Feb 2024 | 3,677.00 | 3,740.00 | 3,676.00 | 3,735.00 | 3,720.75 | 3,269,600 |
15 Feb 2024 | 3,698.00 | 3,705.00 | 3,662.00 | 3,670.00 | 3,656.00 | 2,316,100 |
14 Feb 2024 | 3,739.00 | 3,764.00 | 3,688.00 | 3,710.00 | 3,695.85 | 2,735,200 |
13 Feb 2024 | 3,720.00 | 3,754.00 | 3,690.00 | 3,753.00 | 3,738.68 | 2,899,600 |
09 Feb 2024 | 3,763.00 | 3,777.00 | 3,694.00 | 3,713.00 | 3,698.84 | 3,294,000 |
08 Feb 2024 | 3,771.00 | 3,771.00 | 3,676.00 | 3,758.00 | 3,743.66 | 4,492,300 |
07 Feb 2024 | 3,730.00 | 3,775.00 | 3,694.00 | 3,772.00 | 3,757.61 | 3,671,300 |
06 Feb 2024 | 3,720.00 | 3,772.00 | 3,716.00 | 3,736.00 | 3,721.75 | 3,595,800 |
05 Feb 2024 | 3,727.00 | 3,733.00 | 3,677.00 | 3,716.00 | 3,701.82 | 2,633,800 |
02 Feb 2024 | 3,684.00 | 3,724.00 | 3,668.00 | 3,723.00 | 3,708.80 | 3,468,100 |
01 Feb 2024 | 3,693.00 | 3,758.00 | 3,633.00 | 3,655.00 | 3,641.06 | 4,447,500 |
31 Jan 2024 | 3,645.00 | 3,737.00 | 3,642.00 | 3,693.00 | 3,678.91 | 4,165,800 |
30 Jan 2024 | 3,655.00 | 3,687.00 | 3,642.00 | 3,662.00 | 3,648.03 | 2,280,100 |
29 Jan 2024 | 3,617.00 | 3,650.00 | 3,611.00 | 3,650.00 | 3,636.08 | 1,746,200 |
26 Jan 2024 | 3,646.00 | 3,648.00 | 3,602.00 | 3,616.00 | 3,602.21 | 1,709,800 |
25 Jan 2024 | 3,630.00 | 3,654.00 | 3,612.00 | 3,644.00 | 3,630.10 | 1,840,500 |
24 Jan 2024 | 3,635.00 | 3,641.00 | 3,595.00 | 3,622.00 | 3,608.18 | 2,148,000 |
23 Jan 2024 | 3,714.00 | 3,720.00 | 3,656.00 | 3,664.00 | 3,650.02 | 1,919,700 |
22 Jan 2024 | 3,620.00 | 3,718.00 | 3,600.00 | 3,714.00 | 3,699.83 | 2,467,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |