Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6,709.85 | 6,790.00 | 6,638.10 | 6,698.55 | 6,698.55 | 337,954 |
03 May 2024 | 23.8 Dividend | |||||
02 May 2024 | 6,585.00 | 6,747.95 | 6,545.00 | 6,682.50 | 6,658.70 | 317,802 |
02 May 2024 | 23.8 Dividend | |||||
30 Apr 2024 | 6,500.00 | 6,642.50 | 6,454.00 | 6,540.75 | 6,493.74 | 393,914 |
29 Apr 2024 | 6,460.60 | 6,463.95 | 6,349.20 | 6,451.90 | 6,405.53 | 158,748 |
26 Apr 2024 | 6,470.00 | 6,489.95 | 6,377.80 | 6,410.45 | 6,364.38 | 163,903 |
25 Apr 2024 | 6,374.00 | 6,461.20 | 6,345.50 | 6,431.70 | 6,385.47 | 260,935 |
24 Apr 2024 | 6,366.80 | 6,381.50 | 6,300.05 | 6,343.85 | 6,298.25 | 239,797 |
23 Apr 2024 | 6,569.80 | 6,569.80 | 6,295.40 | 6,307.45 | 6,262.12 | 550,348 |
22 Apr 2024 | 6,375.00 | 6,544.10 | 6,308.00 | 6,525.30 | 6,478.40 | 384,870 |
19 Apr 2024 | 6,369.50 | 6,369.50 | 6,245.00 | 6,292.60 | 6,247.37 | 286,043 |
18 Apr 2024 | 6,643.45 | 6,644.00 | 6,310.00 | 6,369.50 | 6,323.72 | 1,041,299 |
16 Apr 2024 | 6,569.70 | 6,666.00 | 6,525.00 | 6,644.85 | 6,597.09 | 268,622 |
15 Apr 2024 | 6,660.00 | 6,729.05 | 6,547.05 | 6,561.05 | 6,513.89 | 333,967 |
12 Apr 2024 | 6,650.00 | 6,773.10 | 6,642.00 | 6,752.95 | 6,704.41 | 418,148 |
10 Apr 2024 | 6,578.65 | 6,666.00 | 6,560.00 | 6,641.55 | 6,593.81 | 234,204 |
09 Apr 2024 | 6,719.00 | 6,721.60 | 6,495.65 | 6,529.80 | 6,482.87 | 317,551 |
08 Apr 2024 | 6,670.00 | 6,747.90 | 6,630.50 | 6,699.75 | 6,651.60 | 179,056 |
05 Apr 2024 | 6,521.10 | 6,683.70 | 6,515.00 | 6,669.85 | 6,621.91 | 382,254 |
04 Apr 2024 | 6,593.00 | 6,622.45 | 6,490.05 | 6,501.80 | 6,455.07 | 325,004 |
03 Apr 2024 | 6,458.00 | 6,520.00 | 6,431.85 | 6,504.05 | 6,457.30 | 217,760 |
02 Apr 2024 | 6,545.00 | 6,545.00 | 6,372.65 | 6,429.85 | 6,383.64 | 280,233 |
01 Apr 2024 | 6,422.45 | 6,568.30 | 6,397.05 | 6,504.65 | 6,457.90 | 396,061 |
28 Mar 2024 | 6,280.00 | 6,471.95 | 6,222.80 | 6,360.85 | 6,315.13 | 722,060 |
27 Mar 2024 | 6,110.00 | 6,341.90 | 6,086.00 | 6,279.35 | 6,234.22 | 1,232,034 |
26 Mar 2024 | 5,881.00 | 5,986.60 | 5,875.30 | 5,929.80 | 5,887.18 | 383,434 |
22 Mar 2024 | 5,875.00 | 6,034.05 | 5,835.05 | 5,967.40 | 5,924.51 | 514,271 |
21 Mar 2024 | 5,760.00 | 5,877.00 | 5,750.00 | 5,864.90 | 5,822.75 | 381,358 |
20 Mar 2024 | 5,680.00 | 5,769.85 | 5,560.00 | 5,733.70 | 5,692.49 | 272,707 |
19 Mar 2024 | 5,787.50 | 5,787.50 | 5,611.50 | 5,628.60 | 5,588.15 | 245,880 |
18 Mar 2024 | 5,645.00 | 5,785.00 | 5,616.55 | 5,766.75 | 5,725.30 | 306,134 |
15 Mar 2024 | 5,650.00 | 5,789.80 | 5,585.50 | 5,616.55 | 5,576.18 | 810,054 |
14 Mar 2024 | 5,614.90 | 5,658.30 | 5,520.00 | 5,625.40 | 5,584.97 | 354,416 |
13 Mar 2024 | 5,749.90 | 5,809.35 | 5,572.70 | 5,597.25 | 5,557.02 | 454,668 |
12 Mar 2024 | 5,850.00 | 5,855.00 | 5,690.00 | 5,718.00 | 5,676.90 | 310,813 |
11 Mar 2024 | 5,801.05 | 5,933.90 | 5,770.75 | 5,841.35 | 5,799.37 | 693,540 |
07 Mar 2024 | 5,697.05 | 5,792.00 | 5,675.00 | 5,770.75 | 5,729.27 | 289,128 |
06 Mar 2024 | 5,660.00 | 5,720.00 | 5,588.45 | 5,700.70 | 5,659.73 | 401,305 |
05 Mar 2024 | 5,620.00 | 5,695.00 | 5,571.45 | 5,680.85 | 5,640.02 | 340,244 |
04 Mar 2024 | 5,490.00 | 5,665.00 | 5,488.85 | 5,631.55 | 5,591.07 | 484,602 |
01 Mar 2024 | 5,498.00 | 5,524.60 | 5,455.00 | 5,489.85 | 5,450.39 | 345,570 |
29 Feb 2024 | 5,444.95 | 5,485.00 | 5,350.45 | 5,444.95 | 5,405.82 | 527,441 |
28 Feb 2024 | 5,440.00 | 5,552.00 | 5,380.25 | 5,428.60 | 5,389.58 | 785,448 |
27 Feb 2024 | 5,270.00 | 5,474.75 | 5,245.50 | 5,450.50 | 5,411.33 | 656,105 |
26 Feb 2024 | 5,359.05 | 5,432.30 | 5,136.05 | 5,296.20 | 5,258.13 | 1,164,768 |
23 Feb 2024 | 5,420.00 | 5,518.10 | 5,320.65 | 5,392.05 | 5,353.30 | 1,578,299 |
22 Feb 2024 | 5,200.00 | 5,450.00 | 5,081.60 | 5,425.00 | 5,386.01 | 4,222,692 |
21 Feb 2024 | 4,640.00 | 5,134.00 | 4,640.00 | 4,984.70 | 4,948.87 | 4,404,765 |
20 Feb 2024 | 4,514.75 | 4,547.00 | 4,461.60 | 4,524.50 | 4,491.98 | 169,172 |
19 Feb 2024 | 4,540.00 | 4,555.85 | 4,449.15 | 4,488.85 | 4,456.59 | 155,541 |
16 Feb 2024 | 4,510.00 | 4,539.70 | 4,469.45 | 4,524.15 | 4,491.63 | 185,797 |
15 Feb 2024 | 4,575.00 | 4,587.90 | 4,460.65 | 4,468.60 | 4,436.48 | 286,311 |
14 Feb 2024 | 4,441.85 | 4,621.10 | 4,427.85 | 4,558.40 | 4,525.64 | 371,445 |
13 Feb 2024 | 4,448.00 | 4,485.35 | 4,375.80 | 4,464.85 | 4,432.76 | 290,402 |
12 Feb 2024 | 4,484.90 | 4,552.30 | 4,400.00 | 4,428.40 | 4,396.57 | 149,594 |
09 Feb 2024 | 4,464.00 | 4,501.45 | 4,412.70 | 4,489.45 | 4,457.18 | 203,496 |
08 Feb 2024 | 4,610.00 | 4,610.00 | 4,440.10 | 4,450.40 | 4,418.41 | 132,187 |
07 Feb 2024 | 4,434.55 | 4,629.30 | 4,434.50 | 4,575.10 | 4,542.22 | 281,178 |
06 Feb 2024 | 4,378.00 | 4,423.60 | 4,362.05 | 4,403.00 | 4,371.35 | 177,927 |
05 Feb 2024 | 4,500.00 | 4,538.50 | 4,343.75 | 4,368.20 | 4,336.80 | 290,961 |
02 Feb 2024 | 4,546.05 | 4,594.95 | 4,463.00 | 4,480.45 | 4,448.25 | 315,504 |
01 Feb 2024 | 4,692.00 | 4,698.00 | 4,340.30 | 4,546.05 | 4,513.38 | 825,760 |
31 Jan 2024 | 4,749.00 | 4,762.75 | 4,631.00 | 4,671.60 | 4,638.02 | 292,837 |
30 Jan 2024 | 4,825.00 | 4,860.00 | 4,715.95 | 4,729.75 | 4,695.76 | 152,802 |
29 Jan 2024 | 4,751.00 | 4,807.15 | 4,715.40 | 4,791.55 | 4,757.11 | 87,854 |
25 Jan 2024 | 4,768.00 | 4,794.95 | 4,665.00 | 4,739.30 | 4,705.24 | 114,581 |
24 Jan 2024 | 4,764.95 | 4,814.90 | 4,613.80 | 4,731.25 | 4,697.25 | 293,735 |
23 Jan 2024 | 4,750.95 | 4,897.00 | 4,735.90 | 4,770.55 | 4,736.26 | 348,426 |
19 Jan 2024 | 4,738.45 | 4,844.10 | 4,738.45 | 4,820.45 | 4,785.80 | 132,723 |
18 Jan 2024 | 4,765.00 | 4,797.40 | 4,665.00 | 4,710.35 | 4,676.50 | 151,382 |
17 Jan 2024 | 4,798.00 | 4,863.70 | 4,731.40 | 4,773.05 | 4,738.74 | 163,852 |
16 Jan 2024 | 4,770.00 | 4,842.30 | 4,750.05 | 4,809.30 | 4,774.73 | 192,280 |
15 Jan 2024 | 4,809.00 | 4,809.00 | 4,725.00 | 4,752.90 | 4,718.74 | 104,057 |
12 Jan 2024 | 4,909.90 | 4,909.90 | 4,771.65 | 4,783.95 | 4,749.57 | 145,377 |
11 Jan 2024 | 4,947.95 | 4,990.05 | 4,860.00 | 4,871.85 | 4,836.83 | 87,455 |
10 Jan 2024 | 4,929.95 | 4,957.60 | 4,873.45 | 4,935.70 | 4,900.23 | 241,276 |
09 Jan 2024 | 4,784.00 | 4,973.65 | 4,780.00 | 4,920.40 | 4,885.04 | 571,239 |
08 Jan 2024 | 4,856.00 | 4,856.00 | 4,740.00 | 4,752.95 | 4,718.79 | 60,882 |
05 Jan 2024 | 4,855.95 | 4,900.00 | 4,802.00 | 4,832.35 | 4,797.62 | 118,877 |
04 Jan 2024 | 4,818.90 | 4,866.00 | 4,770.05 | 4,824.75 | 4,790.07 | 266,936 |
03 Jan 2024 | 4,714.00 | 4,829.90 | 4,699.10 | 4,775.55 | 4,741.23 | 291,954 |
02 Jan 2024 | 4,699.95 | 4,713.00 | 4,600.00 | 4,701.60 | 4,667.81 | 178,550 |
01 Jan 2024 | 4,674.85 | 4,715.00 | 4,653.80 | 4,682.20 | 4,648.55 | 84,544 |
29 Dec 2023 | 4,669.00 | 4,688.00 | 4,618.60 | 4,674.85 | 4,641.25 | 147,991 |
28 Dec 2023 | 4,746.70 | 4,765.40 | 4,622.00 | 4,642.95 | 4,609.58 | 478,064 |
27 Dec 2023 | 4,799.95 | 4,822.90 | 4,724.00 | 4,733.60 | 4,699.58 | 165,313 |
26 Dec 2023 | 4,771.35 | 4,824.00 | 4,747.25 | 4,771.35 | 4,737.06 | 121,004 |
22 Dec 2023 | 4,723.00 | 4,765.00 | 4,686.10 | 4,759.00 | 4,724.80 | 155,535 |
21 Dec 2023 | 4,599.20 | 4,705.45 | 4,529.10 | 4,684.50 | 4,650.83 | 191,984 |
20 Dec 2023 | 4,854.00 | 4,895.00 | 4,562.15 | 4,614.35 | 4,581.19 | 347,680 |
19 Dec 2023 | 4,922.00 | 4,925.60 | 4,800.05 | 4,838.95 | 4,804.17 | 223,298 |
18 Dec 2023 | 4,834.00 | 4,957.00 | 4,781.85 | 4,888.40 | 4,853.27 | 356,079 |
15 Dec 2023 | 4,806.05 | 4,929.55 | 4,763.60 | 4,835.10 | 4,800.35 | 371,899 |
14 Dec 2023 | 4,801.40 | 4,834.95 | 4,734.70 | 4,792.40 | 4,757.96 | 150,017 |
13 Dec 2023 | 4,730.95 | 4,777.30 | 4,675.05 | 4,767.35 | 4,733.09 | 166,968 |
12 Dec 2023 | 4,798.10 | 4,819.75 | 4,690.05 | 4,721.30 | 4,687.37 | 201,663 |
11 Dec 2023 | 4,778.00 | 4,833.50 | 4,760.05 | 4,786.85 | 4,752.45 | 148,181 |
08 Dec 2023 | 4,789.90 | 4,843.35 | 4,684.45 | 4,746.80 | 4,712.68 | 231,897 |
07 Dec 2023 | 4,750.05 | 4,790.25 | 4,699.55 | 4,744.80 | 4,710.70 | 177,991 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |