Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 4,080.00 | 4,115.00 | 4,015.00 | 4,095.00 | 4,095.00 | 141,300 |
25 Apr 2024 | 4,060.00 | 4,090.00 | 4,045.00 | 4,080.00 | 4,080.00 | 81,400 |
24 Apr 2024 | 4,045.00 | 4,090.00 | 4,040.00 | 4,050.00 | 4,050.00 | 57,600 |
23 Apr 2024 | 4,050.00 | 4,055.00 | 4,000.00 | 4,040.00 | 4,040.00 | 39,300 |
22 Apr 2024 | 4,005.00 | 4,050.00 | 3,990.00 | 4,000.00 | 4,000.00 | 49,300 |
19 Apr 2024 | 3,980.00 | 4,010.00 | 3,895.00 | 3,965.00 | 3,965.00 | 71,800 |
18 Apr 2024 | 4,005.00 | 4,020.00 | 3,975.00 | 4,005.00 | 4,005.00 | 38,400 |
17 Apr 2024 | 4,045.00 | 4,060.00 | 3,965.00 | 3,990.00 | 3,990.00 | 53,300 |
16 Apr 2024 | 4,020.00 | 4,040.00 | 3,980.00 | 4,040.00 | 4,040.00 | 60,500 |
15 Apr 2024 | 4,075.00 | 4,095.00 | 4,030.00 | 4,075.00 | 4,075.00 | 53,100 |
12 Apr 2024 | 4,185.00 | 4,210.00 | 4,135.00 | 4,135.00 | 4,135.00 | 56,300 |
11 Apr 2024 | 4,065.00 | 4,145.00 | 4,065.00 | 4,130.00 | 4,130.00 | 37,900 |
10 Apr 2024 | 4,135.00 | 4,155.00 | 4,105.00 | 4,135.00 | 4,135.00 | 37,100 |
09 Apr 2024 | 4,100.00 | 4,145.00 | 4,075.00 | 4,135.00 | 4,135.00 | 56,500 |
08 Apr 2024 | 4,020.00 | 4,085.00 | 4,020.00 | 4,070.00 | 4,070.00 | 53,600 |
05 Apr 2024 | 3,990.00 | 4,020.00 | 3,955.00 | 4,010.00 | 4,010.00 | 47,200 |
04 Apr 2024 | 3,970.00 | 4,045.00 | 3,955.00 | 4,005.00 | 4,005.00 | 72,100 |
03 Apr 2024 | 3,970.00 | 3,985.00 | 3,925.00 | 3,935.00 | 3,935.00 | 75,500 |
02 Apr 2024 | 4,040.00 | 4,090.00 | 3,965.00 | 3,985.00 | 3,985.00 | 85,800 |
01 Apr 2024 | 4,050.00 | 4,055.00 | 4,020.00 | 4,045.00 | 4,045.00 | 60,900 |
29 Mar 2024 | 3,910.00 | 4,015.00 | 3,905.00 | 4,010.00 | 4,010.00 | 37,500 |
28 Mar 2024 | 4,000.00 | 4,030.00 | 3,925.00 | 3,945.00 | 3,945.00 | 95,900 |
28 Mar 2024 | 50 Dividend | |||||
27 Mar 2024 | 4,065.00 | 4,105.00 | 4,035.00 | 4,080.00 | 4,030.00 | 97,400 |
26 Mar 2024 | 4,020.00 | 4,040.00 | 4,005.00 | 4,020.00 | 3,970.74 | 94,200 |
25 Mar 2024 | 4,080.00 | 4,105.00 | 4,010.00 | 4,025.00 | 3,975.67 | 85,700 |
22 Mar 2024 | 4,075.00 | 4,105.00 | 4,045.00 | 4,105.00 | 4,054.69 | 56,000 |
21 Mar 2024 | 4,100.00 | 4,155.00 | 4,100.00 | 4,100.00 | 4,049.75 | 70,800 |
19 Mar 2024 | 4,090.00 | 4,090.00 | 4,035.00 | 4,090.00 | 4,039.88 | 56,200 |
18 Mar 2024 | 4,025.00 | 4,145.00 | 4,020.00 | 4,110.00 | 4,059.63 | 82,900 |
15 Mar 2024 | 4,090.00 | 4,110.00 | 4,010.00 | 4,025.00 | 3,975.67 | 243,200 |
14 Mar 2024 | 4,060.00 | 4,080.00 | 4,040.00 | 4,075.00 | 4,025.06 | 51,400 |
13 Mar 2024 | 4,065.00 | 4,070.00 | 4,020.00 | 4,065.00 | 4,015.18 | 81,700 |
12 Mar 2024 | 3,995.00 | 4,050.00 | 3,960.00 | 4,040.00 | 3,990.49 | 69,800 |
11 Mar 2024 | 3,990.00 | 4,015.00 | 3,955.00 | 3,995.00 | 3,946.04 | 72,400 |
08 Mar 2024 | 4,000.00 | 4,070.00 | 3,985.00 | 4,020.00 | 3,970.74 | 106,700 |
07 Mar 2024 | 4,055.00 | 4,065.00 | 3,985.00 | 4,005.00 | 3,955.92 | 88,100 |
06 Mar 2024 | 4,020.00 | 4,070.00 | 4,020.00 | 4,045.00 | 3,995.43 | 100,000 |
05 Mar 2024 | 4,000.00 | 4,055.00 | 3,965.00 | 4,020.00 | 3,970.74 | 122,700 |
04 Mar 2024 | 3,975.00 | 4,010.00 | 3,950.00 | 3,970.00 | 3,921.35 | 98,500 |
01 Mar 2024 | 4,000.00 | 4,000.00 | 3,945.00 | 3,960.00 | 3,911.47 | 62,000 |
29 Feb 2024 | 4,050.00 | 4,085.00 | 3,995.00 | 4,025.00 | 3,975.67 | 178,700 |
28 Feb 2024 | 4,010.00 | 4,035.00 | 3,970.00 | 4,035.00 | 3,985.55 | 121,000 |
27 Feb 2024 | 3,980.00 | 4,015.00 | 3,960.00 | 4,010.00 | 3,960.86 | 105,700 |
26 Feb 2024 | 3,940.00 | 3,995.00 | 3,935.00 | 3,940.00 | 3,891.72 | 82,600 |
22 Feb 2024 | 3,870.00 | 3,915.00 | 3,850.00 | 3,900.00 | 3,852.21 | 83,400 |
21 Feb 2024 | 3,860.00 | 3,865.00 | 3,800.00 | 3,835.00 | 3,788.00 | 96,600 |
20 Feb 2024 | 3,950.00 | 3,980.00 | 3,875.00 | 3,885.00 | 3,837.39 | 116,200 |
19 Feb 2024 | 3,890.00 | 3,945.00 | 3,880.00 | 3,905.00 | 3,857.14 | 156,000 |
16 Feb 2024 | 3,900.00 | 3,965.00 | 3,845.00 | 3,930.00 | 3,881.84 | 170,800 |
15 Feb 2024 | 3,900.00 | 3,900.00 | 3,810.00 | 3,835.00 | 3,788.00 | 104,500 |
14 Feb 2024 | 3,750.00 | 3,785.00 | 3,715.00 | 3,760.00 | 3,713.92 | 103,300 |
13 Feb 2024 | 3,645.00 | 3,775.00 | 3,645.00 | 3,765.00 | 3,718.86 | 119,000 |
09 Feb 2024 | 3,590.00 | 3,655.00 | 3,590.00 | 3,625.00 | 3,580.58 | 84,600 |
08 Feb 2024 | 3,605.00 | 3,605.00 | 3,510.00 | 3,580.00 | 3,536.13 | 120,100 |
07 Feb 2024 | 3,600.00 | 3,665.00 | 3,600.00 | 3,645.00 | 3,600.33 | 153,900 |
06 Feb 2024 | 3,620.00 | 3,660.00 | 3,580.00 | 3,595.00 | 3,550.94 | 95,200 |
05 Feb 2024 | 3,705.00 | 3,730.00 | 3,650.00 | 3,665.00 | 3,620.09 | 110,200 |
02 Feb 2024 | 3,720.00 | 3,790.00 | 3,640.00 | 3,745.00 | 3,699.11 | 226,300 |
01 Feb 2024 | 3,580.00 | 3,630.00 | 3,580.00 | 3,615.00 | 3,570.70 | 72,700 |
31 Jan 2024 | 3,580.00 | 3,650.00 | 3,575.00 | 3,650.00 | 3,605.27 | 72,200 |
30 Jan 2024 | 3,630.00 | 3,660.00 | 3,625.00 | 3,645.00 | 3,600.33 | 73,300 |
29 Jan 2024 | 3,620.00 | 3,665.00 | 3,615.00 | 3,625.00 | 3,580.58 | 65,200 |
26 Jan 2024 | 3,620.00 | 3,655.00 | 3,595.00 | 3,625.00 | 3,580.58 | 131,800 |
25 Jan 2024 | 3,590.00 | 3,655.00 | 3,590.00 | 3,620.00 | 3,575.64 | 81,100 |
24 Jan 2024 | 3,680.00 | 3,715.00 | 3,600.00 | 3,600.00 | 3,555.88 | 69,700 |
23 Jan 2024 | 3,770.00 | 3,800.00 | 3,750.00 | 3,750.00 | 3,704.04 | 119,100 |
22 Jan 2024 | 3,685.00 | 3,755.00 | 3,685.00 | 3,740.00 | 3,694.17 | 40,700 |
19 Jan 2024 | 3,670.00 | 3,680.00 | 3,635.00 | 3,675.00 | 3,629.96 | 62,400 |
18 Jan 2024 | 3,620.00 | 3,675.00 | 3,620.00 | 3,630.00 | 3,585.51 | 38,000 |
17 Jan 2024 | 3,660.00 | 3,710.00 | 3,635.00 | 3,635.00 | 3,590.45 | 98,200 |
16 Jan 2024 | 3,765.00 | 3,815.00 | 3,615.00 | 3,635.00 | 3,590.45 | 166,600 |
15 Jan 2024 | 3,765.00 | 3,775.00 | 3,740.00 | 3,760.00 | 3,713.92 | 10,600 |
12 Jan 2024 | 3,780.00 | 3,780.00 | 3,680.00 | 3,730.00 | 3,684.29 | 84,800 |
11 Jan 2024 | 3,760.00 | 3,775.00 | 3,710.00 | 3,720.00 | 3,674.41 | 80,100 |
10 Jan 2024 | 3,710.00 | 3,745.00 | 3,660.00 | 3,730.00 | 3,684.29 | 84,500 |
09 Jan 2024 | 3,600.00 | 3,690.00 | 3,600.00 | 3,680.00 | 3,634.90 | 92,100 |
05 Jan 2024 | 3,545.00 | 3,570.00 | 3,525.00 | 3,570.00 | 3,526.25 | 80,700 |
04 Jan 2024 | 3,460.00 | 3,520.00 | 3,435.00 | 3,520.00 | 3,476.86 | 69,100 |
29 Dec 2023 | 3,535.00 | 3,540.00 | 3,505.00 | 3,525.00 | 3,481.80 | 46,900 |
28 Dec 2023 | 3,515.00 | 3,525.00 | 3,485.00 | 3,520.00 | 3,476.86 | 52,500 |
27 Dec 2023 | 3,500.00 | 3,555.00 | 3,500.00 | 3,545.00 | 3,501.56 | 69,000 |
26 Dec 2023 | 3,565.00 | 3,570.00 | 3,500.00 | 3,520.00 | 3,476.86 | 63,500 |
25 Dec 2023 | 3,615.00 | 3,615.00 | 3,550.00 | 3,565.00 | 3,521.31 | 33,300 |
22 Dec 2023 | 3,490.00 | 3,550.00 | 3,480.00 | 3,545.00 | 3,501.56 | 88,200 |
21 Dec 2023 | 3,430.00 | 3,490.00 | 3,425.00 | 3,470.00 | 3,427.48 | 73,500 |
20 Dec 2023 | 3,520.00 | 3,535.00 | 3,440.00 | 3,455.00 | 3,412.66 | 57,800 |
19 Dec 2023 | 3,515.00 | 3,530.00 | 3,470.00 | 3,505.00 | 3,462.05 | 89,500 |
18 Dec 2023 | 3,520.00 | 3,535.00 | 3,490.00 | 3,510.00 | 3,466.99 | 62,000 |
15 Dec 2023 | 3,600.00 | 3,615.00 | 3,545.00 | 3,565.00 | 3,521.31 | 79,600 |
14 Dec 2023 | 3,545.00 | 3,565.00 | 3,510.00 | 3,535.00 | 3,491.68 | 96,800 |
13 Dec 2023 | 3,485.00 | 3,490.00 | 3,465.00 | 3,470.00 | 3,427.48 | 50,100 |
12 Dec 2023 | 3,555.00 | 3,575.00 | 3,485.00 | 3,500.00 | 3,457.11 | 118,700 |
11 Dec 2023 | 3,480.00 | 3,540.00 | 3,480.00 | 3,535.00 | 3,491.68 | 62,100 |
08 Dec 2023 | 3,590.00 | 3,595.00 | 3,455.00 | 3,475.00 | 3,432.41 | 146,600 |
07 Dec 2023 | 3,560.00 | 3,590.00 | 3,550.00 | 3,580.00 | 3,536.13 | 61,800 |
06 Dec 2023 | 3,535.00 | 3,630.00 | 3,535.00 | 3,625.00 | 3,580.58 | 84,100 |
05 Dec 2023 | 3,565.00 | 3,595.00 | 3,520.00 | 3,520.00 | 3,476.86 | 76,000 |
04 Dec 2023 | 3,550.00 | 3,580.00 | 3,490.00 | 3,580.00 | 3,536.13 | 60,700 |
01 Dec 2023 | 3,505.00 | 3,550.00 | 3,495.00 | 3,530.00 | 3,486.74 | 57,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |