Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3,610.00 | 3,620.00 | 3,590.00 | 3,610.00 | 3,610.00 | 42,500 |
01 May 2024 | 3,625.00 | 3,625.00 | 3,595.00 | 3,610.00 | 3,610.00 | 50,200 |
30 Apr 2024 | 3,605.00 | 3,640.00 | 3,570.00 | 3,635.00 | 3,635.00 | 113,900 |
26 Apr 2024 | 3,640.00 | 3,645.00 | 3,550.00 | 3,570.00 | 3,570.00 | 502,100 |
25 Apr 2024 | 3,690.00 | 3,690.00 | 3,635.00 | 3,640.00 | 3,640.00 | 85,400 |
24 Apr 2024 | 3,715.00 | 3,725.00 | 3,685.00 | 3,715.00 | 3,715.00 | 70,900 |
23 Apr 2024 | 3,750.00 | 3,750.00 | 3,700.00 | 3,710.00 | 3,710.00 | 47,000 |
22 Apr 2024 | 3,740.00 | 3,770.00 | 3,725.00 | 3,740.00 | 3,740.00 | 69,500 |
19 Apr 2024 | 3,750.00 | 3,750.00 | 3,670.00 | 3,705.00 | 3,705.00 | 93,500 |
18 Apr 2024 | 3,755.00 | 3,795.00 | 3,750.00 | 3,765.00 | 3,765.00 | 50,600 |
17 Apr 2024 | 3,810.00 | 3,840.00 | 3,710.00 | 3,750.00 | 3,750.00 | 91,200 |
16 Apr 2024 | 3,790.00 | 3,820.00 | 3,780.00 | 3,810.00 | 3,810.00 | 80,000 |
15 Apr 2024 | 3,800.00 | 3,870.00 | 3,800.00 | 3,855.00 | 3,855.00 | 94,700 |
12 Apr 2024 | 3,880.00 | 3,905.00 | 3,860.00 | 3,870.00 | 3,870.00 | 75,100 |
11 Apr 2024 | 3,790.00 | 3,870.00 | 3,780.00 | 3,860.00 | 3,860.00 | 95,100 |
10 Apr 2024 | 3,835.00 | 3,875.00 | 3,830.00 | 3,855.00 | 3,855.00 | 71,200 |
09 Apr 2024 | 3,880.00 | 3,885.00 | 3,835.00 | 3,835.00 | 3,835.00 | 86,500 |
08 Apr 2024 | 3,850.00 | 3,945.00 | 3,845.00 | 3,920.00 | 3,920.00 | 106,300 |
05 Apr 2024 | 3,805.00 | 3,845.00 | 3,780.00 | 3,845.00 | 3,845.00 | 76,200 |
04 Apr 2024 | 3,800.00 | 3,840.00 | 3,750.00 | 3,815.00 | 3,815.00 | 87,900 |
03 Apr 2024 | 3,785.00 | 3,800.00 | 3,750.00 | 3,790.00 | 3,790.00 | 73,700 |
02 Apr 2024 | 3,765.00 | 3,790.00 | 3,750.00 | 3,790.00 | 3,790.00 | 67,400 |
01 Apr 2024 | 3,750.00 | 3,795.00 | 3,745.00 | 3,765.00 | 3,765.00 | 74,300 |
29 Mar 2024 | 3,685.00 | 3,730.00 | 3,685.00 | 3,725.00 | 3,725.00 | 19,300 |
28 Mar 2024 | 3,680.00 | 3,750.00 | 3,680.00 | 3,705.00 | 3,705.00 | 54,200 |
28 Mar 2024 | 45 Dividend | |||||
27 Mar 2024 | 3,740.00 | 3,770.00 | 3,720.00 | 3,755.00 | 3,710.00 | 67,700 |
26 Mar 2024 | 3,695.00 | 3,715.00 | 3,680.00 | 3,710.00 | 3,665.54 | 63,400 |
25 Mar 2024 | 3,780.00 | 3,780.00 | 3,700.00 | 3,705.00 | 3,660.60 | 69,600 |
22 Mar 2024 | 3,810.00 | 3,845.00 | 3,795.00 | 3,805.00 | 3,759.40 | 78,400 |
21 Mar 2024 | 3,815.00 | 3,840.00 | 3,795.00 | 3,800.00 | 3,754.46 | 41,400 |
19 Mar 2024 | 3,795.00 | 3,815.00 | 3,775.00 | 3,805.00 | 3,759.40 | 36,000 |
18 Mar 2024 | 3,780.00 | 3,805.00 | 3,760.00 | 3,795.00 | 3,749.52 | 74,400 |
15 Mar 2024 | 3,705.00 | 3,765.00 | 3,705.00 | 3,735.00 | 3,690.24 | 62,100 |
14 Mar 2024 | 3,685.00 | 3,710.00 | 3,645.00 | 3,705.00 | 3,660.60 | 55,100 |
13 Mar 2024 | 3,655.00 | 3,665.00 | 3,625.00 | 3,660.00 | 3,616.14 | 36,400 |
12 Mar 2024 | 3,670.00 | 3,670.00 | 3,570.00 | 3,635.00 | 3,591.44 | 59,200 |
11 Mar 2024 | 3,595.00 | 3,630.00 | 3,590.00 | 3,620.00 | 3,576.62 | 67,600 |
08 Mar 2024 | 3,630.00 | 3,655.00 | 3,600.00 | 3,625.00 | 3,581.56 | 75,800 |
07 Mar 2024 | 3,675.00 | 3,680.00 | 3,655.00 | 3,665.00 | 3,621.08 | 43,100 |
06 Mar 2024 | 3,670.00 | 3,690.00 | 3,655.00 | 3,655.00 | 3,611.20 | 51,000 |
05 Mar 2024 | 3,675.00 | 3,700.00 | 3,660.00 | 3,670.00 | 3,626.02 | 46,500 |
04 Mar 2024 | 3,670.00 | 3,700.00 | 3,655.00 | 3,675.00 | 3,630.96 | 51,600 |
01 Mar 2024 | 3,685.00 | 3,685.00 | 3,655.00 | 3,665.00 | 3,621.08 | 102,900 |
29 Feb 2024 | 3,720.00 | 3,730.00 | 3,695.00 | 3,705.00 | 3,660.60 | 47,600 |
28 Feb 2024 | 3,695.00 | 3,715.00 | 3,675.00 | 3,705.00 | 3,660.60 | 48,600 |
27 Feb 2024 | 3,650.00 | 3,725.00 | 3,650.00 | 3,720.00 | 3,675.42 | 79,800 |
26 Feb 2024 | 3,695.00 | 3,705.00 | 3,675.00 | 3,680.00 | 3,635.90 | 36,300 |
22 Feb 2024 | 3,680.00 | 3,700.00 | 3,650.00 | 3,680.00 | 3,635.90 | 55,300 |
21 Feb 2024 | 3,675.00 | 3,690.00 | 3,650.00 | 3,670.00 | 3,626.02 | 49,700 |
20 Feb 2024 | 3,725.00 | 3,730.00 | 3,690.00 | 3,700.00 | 3,655.66 | 47,900 |
19 Feb 2024 | 3,710.00 | 3,720.00 | 3,665.00 | 3,685.00 | 3,640.84 | 28,800 |
16 Feb 2024 | 3,755.00 | 3,755.00 | 3,705.00 | 3,720.00 | 3,675.42 | 44,900 |
15 Feb 2024 | 3,750.00 | 3,775.00 | 3,710.00 | 3,720.00 | 3,675.42 | 78,800 |
14 Feb 2024 | 3,775.00 | 3,775.00 | 3,655.00 | 3,720.00 | 3,675.42 | 111,900 |
13 Feb 2024 | 3,795.00 | 3,795.00 | 3,740.00 | 3,780.00 | 3,734.70 | 99,700 |
09 Feb 2024 | 3,775.00 | 3,815.00 | 3,770.00 | 3,795.00 | 3,749.52 | 49,900 |
08 Feb 2024 | 3,795.00 | 3,815.00 | 3,745.00 | 3,790.00 | 3,744.58 | 49,200 |
07 Feb 2024 | 3,795.00 | 3,815.00 | 3,755.00 | 3,790.00 | 3,744.58 | 55,900 |
06 Feb 2024 | 3,855.00 | 3,870.00 | 3,800.00 | 3,810.00 | 3,764.34 | 47,600 |
05 Feb 2024 | 3,875.00 | 3,895.00 | 3,855.00 | 3,855.00 | 3,808.80 | 34,000 |
02 Feb 2024 | 3,880.00 | 3,905.00 | 3,875.00 | 3,875.00 | 3,828.56 | 40,300 |
01 Feb 2024 | 3,865.00 | 3,900.00 | 3,845.00 | 3,885.00 | 3,838.44 | 96,400 |
31 Jan 2024 | 3,785.00 | 3,835.00 | 3,780.00 | 3,835.00 | 3,789.04 | 42,000 |
30 Jan 2024 | 3,815.00 | 3,825.00 | 3,790.00 | 3,800.00 | 3,754.46 | 32,900 |
29 Jan 2024 | 3,785.00 | 3,810.00 | 3,780.00 | 3,790.00 | 3,744.58 | 25,000 |
26 Jan 2024 | 3,800.00 | 3,820.00 | 3,770.00 | 3,785.00 | 3,739.64 | 39,400 |
25 Jan 2024 | 3,785.00 | 3,835.00 | 3,785.00 | 3,820.00 | 3,774.22 | 34,100 |
24 Jan 2024 | 3,850.00 | 3,865.00 | 3,785.00 | 3,800.00 | 3,754.46 | 43,400 |
23 Jan 2024 | 3,900.00 | 3,935.00 | 3,880.00 | 3,895.00 | 3,848.32 | 56,200 |
22 Jan 2024 | 3,870.00 | 3,880.00 | 3,835.00 | 3,875.00 | 3,828.56 | 31,200 |
19 Jan 2024 | 3,810.00 | 3,860.00 | 3,810.00 | 3,845.00 | 3,798.92 | 47,800 |
18 Jan 2024 | 3,780.00 | 3,825.00 | 3,780.00 | 3,805.00 | 3,759.40 | 49,400 |
17 Jan 2024 | 3,825.00 | 3,875.00 | 3,805.00 | 3,815.00 | 3,769.28 | 48,700 |
16 Jan 2024 | 3,815.00 | 3,875.00 | 3,795.00 | 3,820.00 | 3,774.22 | 41,100 |
15 Jan 2024 | 3,815.00 | 3,820.00 | 3,795.00 | 3,805.00 | 3,759.40 | 4,200 |
12 Jan 2024 | 3,805.00 | 3,815.00 | 3,775.00 | 3,810.00 | 3,764.34 | 63,000 |
11 Jan 2024 | 3,785.00 | 3,820.00 | 3,765.00 | 3,795.00 | 3,749.52 | 110,500 |
10 Jan 2024 | 3,750.00 | 3,765.00 | 3,720.00 | 3,755.00 | 3,710.00 | 88,600 |
09 Jan 2024 | 3,720.00 | 3,745.00 | 3,705.00 | 3,740.00 | 3,695.18 | 88,500 |
05 Jan 2024 | 3,685.00 | 3,700.00 | 3,645.00 | 3,690.00 | 3,645.78 | 63,600 |
04 Jan 2024 | 3,755.00 | 3,755.00 | 3,635.00 | 3,670.00 | 3,626.02 | 118,400 |
29 Dec 2023 | 3,750.00 | 3,760.00 | 3,715.00 | 3,760.00 | 3,714.94 | 61,800 |
28 Dec 2023 | 3,700.00 | 3,740.00 | 3,700.00 | 3,740.00 | 3,695.18 | 59,200 |
27 Dec 2023 | 3,685.00 | 3,695.00 | 3,665.00 | 3,695.00 | 3,650.72 | 44,100 |
26 Dec 2023 | 3,675.00 | 3,690.00 | 3,660.00 | 3,680.00 | 3,635.90 | 48,600 |
25 Dec 2023 | 3,630.00 | 3,680.00 | 3,630.00 | 3,665.00 | 3,621.08 | 48,300 |
22 Dec 2023 | 3,600.00 | 3,635.00 | 3,595.00 | 3,630.00 | 3,586.50 | 68,800 |
21 Dec 2023 | 3,545.00 | 3,590.00 | 3,545.00 | 3,585.00 | 3,542.04 | 63,700 |
20 Dec 2023 | 3,515.00 | 3,580.00 | 3,515.00 | 3,565.00 | 3,522.28 | 97,600 |
19 Dec 2023 | 3,470.00 | 3,525.00 | 3,470.00 | 3,510.00 | 3,467.94 | 97,400 |
18 Dec 2023 | 3,490.00 | 3,490.00 | 3,415.00 | 3,460.00 | 3,418.54 | 99,100 |
15 Dec 2023 | 3,530.00 | 3,535.00 | 3,480.00 | 3,495.00 | 3,453.12 | 90,200 |
14 Dec 2023 | 3,530.00 | 3,545.00 | 3,500.00 | 3,525.00 | 3,482.76 | 42,700 |
13 Dec 2023 | 3,530.00 | 3,535.00 | 3,510.00 | 3,525.00 | 3,482.76 | 32,800 |
12 Dec 2023 | 3,540.00 | 3,550.00 | 3,515.00 | 3,530.00 | 3,487.70 | 39,700 |
11 Dec 2023 | 3,480.00 | 3,520.00 | 3,480.00 | 3,520.00 | 3,477.82 | 32,000 |
08 Dec 2023 | 3,465.00 | 3,505.00 | 3,465.00 | 3,480.00 | 3,438.30 | 90,600 |
07 Dec 2023 | 3,510.00 | 3,520.00 | 3,490.00 | 3,510.00 | 3,467.94 | 59,400 |
06 Dec 2023 | 3,480.00 | 3,555.00 | 3,480.00 | 3,540.00 | 3,497.58 | 88,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |