Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6,729.00 | 6,788.80 | 6,634.40 | 6,698.75 | 6,698.75 | 9,821 |
03 May 2024 | 23.8 Dividend | |||||
02 May 2024 | 6,591.65 | 6,747.70 | 6,550.00 | 6,679.35 | 6,655.55 | 15,550 |
30 Apr 2024 | 6,476.00 | 6,642.85 | 6,466.00 | 6,542.35 | 6,519.04 | 9,130 |
29 Apr 2024 | 6,499.30 | 6,499.30 | 6,350.00 | 6,451.70 | 6,428.71 | 5,564 |
26 Apr 2024 | 6,455.50 | 6,488.85 | 6,376.85 | 6,409.05 | 6,386.21 | 8,238 |
25 Apr 2024 | 6,358.05 | 6,462.50 | 6,348.25 | 6,435.45 | 6,412.52 | 9,993 |
24 Apr 2024 | 6,398.70 | 6,398.70 | 6,303.00 | 6,342.95 | 6,320.35 | 15,160 |
23 Apr 2024 | 6,545.40 | 6,564.85 | 6,293.80 | 6,307.60 | 6,285.12 | 15,934 |
22 Apr 2024 | 6,396.55 | 6,544.30 | 6,318.80 | 6,526.15 | 6,502.90 | 16,515 |
19 Apr 2024 | 6,350.45 | 6,368.85 | 6,247.45 | 6,291.20 | 6,268.78 | 14,340 |
18 Apr 2024 | 6,644.80 | 6,650.40 | 6,304.40 | 6,367.20 | 6,344.51 | 43,130 |
16 Apr 2024 | 6,563.05 | 6,665.95 | 6,522.00 | 6,647.20 | 6,623.51 | 7,248 |
15 Apr 2024 | 6,748.95 | 6,748.95 | 6,546.05 | 6,559.95 | 6,536.58 | 7,649 |
12 Apr 2024 | 6,664.90 | 6,770.20 | 6,642.00 | 6,749.40 | 6,725.35 | 17,579 |
10 Apr 2024 | 6,649.95 | 6,666.00 | 6,567.75 | 6,637.45 | 6,613.80 | 4,559 |
09 Apr 2024 | 6,715.00 | 6,721.70 | 6,501.35 | 6,527.55 | 6,504.29 | 5,614 |
08 Apr 2024 | 6,666.05 | 6,746.85 | 6,628.65 | 6,697.05 | 6,673.19 | 5,911 |
05 Apr 2024 | 6,500.85 | 6,680.00 | 6,500.85 | 6,665.90 | 6,642.15 | 11,258 |
04 Apr 2024 | 6,619.95 | 6,620.00 | 6,489.05 | 6,500.20 | 6,477.04 | 9,142 |
03 Apr 2024 | 6,510.65 | 6,522.40 | 6,432.25 | 6,505.40 | 6,482.22 | 7,550 |
02 Apr 2024 | 6,508.80 | 6,538.00 | 6,371.40 | 6,429.15 | 6,406.24 | 10,911 |
01 Apr 2024 | 6,400.65 | 6,569.80 | 6,400.65 | 6,508.35 | 6,485.16 | 14,574 |
28 Mar 2024 | 6,270.40 | 6,470.00 | 6,225.35 | 6,363.30 | 6,340.63 | 20,461 |
27 Mar 2024 | 6,198.85 | 6,341.00 | 6,094.00 | 6,279.75 | 6,257.37 | 38,647 |
26 Mar 2024 | 5,871.50 | 5,984.80 | 5,871.50 | 5,931.90 | 5,910.76 | 6,532 |
22 Mar 2024 | 5,865.35 | 6,020.95 | 5,834.15 | 5,965.35 | 5,944.09 | 22,855 |
21 Mar 2024 | 5,779.55 | 5,878.70 | 5,756.20 | 5,865.35 | 5,844.45 | 5,362 |
20 Mar 2024 | 5,655.55 | 5,770.00 | 5,560.05 | 5,730.70 | 5,710.28 | 8,134 |
19 Mar 2024 | 5,790.00 | 5,790.00 | 5,612.00 | 5,629.85 | 5,609.79 | 4,929 |
18 Mar 2024 | 5,655.00 | 5,784.95 | 5,625.00 | 5,764.30 | 5,743.76 | 7,888 |
15 Mar 2024 | 5,642.35 | 5,790.90 | 5,586.25 | 5,626.30 | 5,606.25 | 20,522 |
14 Mar 2024 | 5,580.05 | 5,660.00 | 5,522.50 | 5,639.30 | 5,619.21 | 5,493 |
13 Mar 2024 | 5,700.25 | 5,812.75 | 5,573.55 | 5,591.75 | 5,571.83 | 9,929 |
12 Mar 2024 | 5,898.55 | 5,898.55 | 5,690.20 | 5,714.75 | 5,694.39 | 7,326 |
11 Mar 2024 | 5,846.95 | 5,936.45 | 5,771.70 | 5,826.05 | 5,805.29 | 25,395 |
07 Mar 2024 | 5,714.95 | 5,789.85 | 5,672.60 | 5,771.70 | 5,751.13 | 13,160 |
06 Mar 2024 | 5,669.25 | 5,716.70 | 5,585.90 | 5,703.15 | 5,682.83 | 16,057 |
05 Mar 2024 | 5,625.00 | 5,698.60 | 5,565.30 | 5,687.70 | 5,667.43 | 17,208 |
04 Mar 2024 | 5,450.25 | 5,662.80 | 5,450.25 | 5,631.85 | 5,611.78 | 31,117 |
01 Mar 2024 | 5,499.00 | 5,525.00 | 5,454.70 | 5,485.65 | 5,466.10 | 18,732 |
29 Feb 2024 | 5,419.40 | 5,482.50 | 5,352.35 | 5,449.85 | 5,430.43 | 13,732 |
28 Feb 2024 | 5,479.95 | 5,555.00 | 5,381.00 | 5,419.35 | 5,400.04 | 56,009 |
27 Feb 2024 | 5,252.25 | 5,472.90 | 5,250.00 | 5,452.40 | 5,432.97 | 33,361 |
26 Feb 2024 | 5,371.75 | 5,430.00 | 5,139.20 | 5,297.15 | 5,278.27 | 29,925 |
23 Feb 2024 | 5,429.00 | 5,523.05 | 5,321.50 | 5,389.60 | 5,370.40 | 78,176 |
22 Feb 2024 | 5,200.50 | 5,456.95 | 5,084.55 | 5,431.50 | 5,412.15 | 174,644 |
21 Feb 2024 | 4,622.30 | 5,019.00 | 4,622.30 | 4,989.30 | 4,971.52 | 148,417 |
20 Feb 2024 | 4,515.00 | 4,545.00 | 4,468.80 | 4,522.10 | 4,505.99 | 6,018 |
19 Feb 2024 | 4,589.85 | 4,589.85 | 4,449.60 | 4,491.60 | 4,475.60 | 3,110 |
16 Feb 2024 | 4,480.05 | 4,539.90 | 4,480.00 | 4,521.75 | 4,505.64 | 2,766 |
15 Feb 2024 | 4,570.55 | 4,583.35 | 4,460.05 | 4,467.75 | 4,451.83 | 5,401 |
14 Feb 2024 | 4,456.75 | 4,618.70 | 4,431.90 | 4,562.95 | 4,546.69 | 6,520 |
13 Feb 2024 | 4,444.80 | 4,484.75 | 4,380.00 | 4,463.90 | 4,447.99 | 5,067 |
12 Feb 2024 | 4,412.15 | 4,554.35 | 4,402.20 | 4,417.60 | 4,401.86 | 2,635 |
09 Feb 2024 | 4,489.95 | 4,501.95 | 4,411.25 | 4,488.10 | 4,472.11 | 4,582 |
08 Feb 2024 | 4,605.00 | 4,605.00 | 4,441.45 | 4,450.65 | 4,434.79 | 4,152 |
07 Feb 2024 | 4,447.35 | 4,627.15 | 4,431.20 | 4,571.55 | 4,555.26 | 11,221 |
06 Feb 2024 | 4,384.75 | 4,423.55 | 4,365.00 | 4,404.00 | 4,388.31 | 3,350 |
05 Feb 2024 | 4,480.10 | 4,538.00 | 4,345.00 | 4,368.15 | 4,352.58 | 10,112 |
02 Feb 2024 | 4,552.95 | 4,574.85 | 4,464.70 | 4,482.35 | 4,466.38 | 9,845 |
01 Feb 2024 | 4,671.65 | 4,694.65 | 4,342.15 | 4,532.55 | 4,516.40 | 35,683 |
31 Jan 2024 | 4,725.15 | 4,753.75 | 4,630.90 | 4,671.65 | 4,655.00 | 6,756 |
30 Jan 2024 | 4,800.00 | 4,861.00 | 4,719.80 | 4,735.60 | 4,718.73 | 2,115 |
29 Jan 2024 | 4,750.00 | 4,808.35 | 4,720.00 | 4,787.15 | 4,770.09 | 3,763 |
25 Jan 2024 | 4,787.95 | 4,787.95 | 4,667.35 | 4,738.25 | 4,721.37 | 2,785 |
24 Jan 2024 | 4,730.15 | 4,811.00 | 4,618.95 | 4,731.00 | 4,714.14 | 11,249 |
23 Jan 2024 | 4,751.05 | 4,896.30 | 4,743.35 | 4,771.80 | 4,754.80 | 9,251 |
19 Jan 2024 | 4,779.25 | 4,845.00 | 4,739.75 | 4,819.65 | 4,802.48 | 6,612 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 4,732.05 | 4,863.80 | 4,732.05 | 4,771.65 | 4,754.65 | 3,293 |
16 Jan 2024 | 4,784.95 | 4,841.35 | 4,750.55 | 4,806.70 | 4,789.57 | 4,268 |
15 Jan 2024 | 4,876.80 | 4,876.80 | 4,725.00 | 4,752.95 | 4,736.01 | 3,329 |
12 Jan 2024 | 4,914.90 | 4,914.90 | 4,774.25 | 4,781.25 | 4,764.21 | 4,196 |
11 Jan 2024 | 4,940.10 | 4,984.30 | 4,859.85 | 4,869.65 | 4,852.30 | 5,429 |
10 Jan 2024 | 4,915.10 | 4,956.25 | 4,875.00 | 4,937.45 | 4,919.86 | 5,125 |
09 Jan 2024 | 4,796.75 | 4,975.85 | 4,767.20 | 4,919.20 | 4,901.67 | 16,806 |
08 Jan 2024 | 4,850.00 | 4,850.00 | 4,741.75 | 4,756.35 | 4,739.40 | 3,379 |
05 Jan 2024 | 4,825.70 | 4,900.00 | 4,803.40 | 4,831.00 | 4,813.79 | 6,035 |
04 Jan 2024 | 4,828.65 | 4,867.60 | 4,773.90 | 4,824.80 | 4,807.61 | 3,150 |
03 Jan 2024 | 4,690.05 | 4,826.70 | 4,690.05 | 4,773.90 | 4,756.89 | 5,015 |
02 Jan 2024 | 4,678.55 | 4,711.35 | 4,601.00 | 4,695.95 | 4,679.22 | 3,586 |
01 Jan 2024 | 4,699.00 | 4,715.70 | 4,656.00 | 4,678.55 | 4,661.88 | 1,787 |
29 Dec 2023 | 4,658.20 | 4,686.80 | 4,620.50 | 4,673.95 | 4,657.30 | 5,068 |
28 Dec 2023 | 4,751.90 | 4,765.50 | 4,626.75 | 4,645.10 | 4,628.55 | 8,908 |
27 Dec 2023 | 4,768.90 | 4,824.60 | 4,722.70 | 4,738.45 | 4,721.57 | 3,490 |
26 Dec 2023 | 4,744.65 | 4,823.70 | 4,744.65 | 4,768.90 | 4,751.91 | 3,645 |
22 Dec 2023 | 4,718.10 | 4,770.55 | 4,690.00 | 4,761.30 | 4,744.33 | 3,905 |
21 Dec 2023 | 4,604.05 | 4,700.00 | 4,532.30 | 4,687.70 | 4,671.00 | 5,857 |
20 Dec 2023 | 4,873.70 | 4,892.30 | 4,566.15 | 4,608.10 | 4,591.68 | 16,133 |
19 Dec 2023 | 4,920.05 | 4,920.05 | 4,801.00 | 4,839.40 | 4,822.16 | 4,499 |
18 Dec 2023 | 4,830.05 | 4,953.20 | 4,788.95 | 4,887.60 | 4,870.18 | 7,727 |
15 Dec 2023 | 4,795.05 | 4,928.15 | 4,768.35 | 4,834.65 | 4,817.42 | 7,519 |
14 Dec 2023 | 4,782.35 | 4,845.55 | 4,738.90 | 4,789.60 | 4,772.53 | 6,517 |
13 Dec 2023 | 4,726.20 | 4,777.65 | 4,682.45 | 4,767.40 | 4,750.41 | 3,064 |
12 Dec 2023 | 4,799.95 | 4,817.65 | 4,689.05 | 4,720.65 | 4,703.83 | 5,359 |
11 Dec 2023 | 4,767.85 | 4,832.05 | 4,767.85 | 4,789.80 | 4,772.73 | 4,570 |
08 Dec 2023 | 4,766.00 | 4,836.50 | 4,684.90 | 4,745.45 | 4,728.54 | 5,884 |
07 Dec 2023 | 4,740.10 | 4,785.65 | 4,699.20 | 4,742.00 | 4,725.10 | 5,751 |
06 Dec 2023 | 4,847.80 | 4,882.00 | 4,723.25 | 4,740.10 | 4,723.21 | 16,542 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |