Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 3,687.00 | 3,692.00 | 3,625.00 | 3,664.00 | 3,664.00 | 38,854 |
15 May 2024 | 3,700.00 | 3,752.00 | 3,681.00 | 3,687.00 | 3,687.00 | 87,283 |
12 May 2024 | 3,677.00 | 3,693.00 | 3,640.00 | 3,660.00 | 3,660.00 | 30,678 |
09 May 2024 | 3,635.00 | 3,651.00 | 3,582.00 | 3,650.00 | 3,650.00 | 100,175 |
08 May 2024 | 3,580.00 | 3,640.00 | 3,576.00 | 3,602.00 | 3,602.00 | 87,446 |
07 May 2024 | 3,980.00 | 3,980.00 | 3,554.00 | 3,580.00 | 3,580.00 | 400,834 |
06 May 2024 | 4,212.00 | 4,292.00 | 4,180.00 | 4,268.00 | 4,268.00 | 34,014 |
05 May 2024 | 4,098.00 | 4,236.00 | 4,089.00 | 4,212.00 | 4,212.00 | 29,125 |
02 May 2024 | 4,050.00 | 4,166.00 | 4,050.00 | 4,098.00 | 4,098.00 | 85,331 |
01 May 2024 | 4,050.00 | 4,098.00 | 4,021.00 | 4,047.00 | 4,047.00 | 30,681 |
30 Apr 2024 | 4,130.00 | 4,161.00 | 4,040.00 | 4,152.00 | 4,152.00 | 71,710 |
25 Apr 2024 | 4,022.00 | 4,022.00 | 3,920.00 | 3,966.00 | 3,966.00 | 23,259 |
24 Apr 2024 | 4,015.00 | 4,055.00 | 3,959.00 | 4,022.00 | 4,022.00 | 47,770 |
21 Apr 2024 | 4,002.00 | 4,006.00 | 3,848.00 | 3,848.00 | 3,848.00 | 29,015 |
18 Apr 2024 | 4,090.00 | 4,090.00 | 3,983.00 | 4,002.00 | 4,002.00 | 39,206 |
17 Apr 2024 | 4,117.00 | 4,145.00 | 4,014.00 | 4,090.00 | 4,090.00 | 39,479 |
16 Apr 2024 | 4,115.00 | 4,185.00 | 4,055.00 | 4,117.00 | 4,117.00 | 44,273 |
15 Apr 2024 | 4,210.00 | 4,359.00 | 4,113.00 | 4,140.00 | 4,140.00 | 72,251 |
14 Apr 2024 | 4,350.00 | 4,350.00 | 4,217.00 | 4,252.00 | 4,252.00 | 29,362 |
11 Apr 2024 | 4,480.00 | 4,495.00 | 4,350.00 | 4,350.00 | 4,350.00 | 80,376 |
10 Apr 2024 | 4,656.00 | 4,668.00 | 4,513.00 | 4,568.00 | 4,568.00 | 20,140 |
09 Apr 2024 | 4,664.00 | 4,668.00 | 4,564.00 | 4,656.00 | 4,656.00 | 90,782 |
08 Apr 2024 | 4,790.00 | 4,790.00 | 4,653.00 | 4,680.00 | 4,680.00 | 85,158 |
07 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 4,748.00 | 4,752.00 | 4,642.00 | 4,737.00 | 4,737.00 | 36,107 |
03 Apr 2024 | 4,728.00 | 4,770.00 | 4,639.00 | 4,748.00 | 4,748.00 | 36,714 |
02 Apr 2024 | 4,744.00 | 4,744.00 | 4,633.00 | 4,733.00 | 4,733.00 | 45,917 |
01 Apr 2024 | 4,867.00 | 4,867.00 | 4,743.00 | 4,804.00 | 4,804.00 | 18,766 |
31 Mar 2024 | 4,847.00 | 4,899.00 | 4,785.00 | 4,867.00 | 4,867.00 | 9,764 |
28 Mar 2024 | 4,889.00 | 4,889.00 | 4,731.00 | 4,847.00 | 4,847.00 | 38,541 |
27 Mar 2024 | 4,909.00 | 4,913.00 | 4,759.00 | 4,785.00 | 4,785.00 | 31,988 |
26 Mar 2024 | 4,890.00 | 4,998.00 | 4,890.00 | 4,927.00 | 4,927.00 | 22,535 |
25 Mar 2024 | 4,769.00 | 4,886.00 | 4,724.00 | 4,883.00 | 4,883.00 | 45,210 |
21 Mar 2024 | 4,890.00 | 5,000.00 | 4,752.00 | 4,799.00 | 4,799.00 | 50,049 |
20 Mar 2024 | 4,748.00 | 4,890.00 | 4,776.00 | 4,890.00 | 4,890.00 | 25,669 |
19 Mar 2024 | 4,695.00 | 4,765.00 | 4,610.00 | 4,748.00 | 4,748.00 | 25,090 |
18 Mar 2024 | 4,610.00 | 4,704.00 | 4,550.00 | 4,659.00 | 4,659.00 | 29,054 |
17 Mar 2024 | 4,640.00 | 4,640.00 | 4,541.00 | 4,598.00 | 4,598.00 | 15,415 |
14 Mar 2024 | 4,910.00 | 4,910.00 | 4,690.00 | 4,690.00 | 4,690.00 | 40,561 |
13 Mar 2024 | 4,849.00 | 4,948.00 | 4,777.00 | 4,910.00 | 4,910.00 | 25,055 |
12 Mar 2024 | 4,833.00 | 4,924.00 | 4,833.00 | 4,849.00 | 4,849.00 | 21,949 |
11 Mar 2024 | 4,856.00 | 4,903.00 | 4,801.00 | 4,833.00 | 4,833.00 | 22,834 |
10 Mar 2024 | 4,895.00 | 4,895.00 | 4,815.00 | 4,856.00 | 4,856.00 | 4,254 |
07 Mar 2024 | 4,879.00 | 4,959.00 | 4,862.00 | 4,895.00 | 4,895.00 | 13,983 |
06 Mar 2024 | 4,866.00 | 4,866.00 | 4,866.00 | 4,866.00 | 4,866.00 | - |
05 Mar 2024 | 4,966.00 | 5,016.00 | 4,850.00 | 4,866.00 | 4,866.00 | 30,438 |
04 Mar 2024 | 4,994.00 | 5,062.00 | 4,950.00 | 4,966.00 | 4,966.00 | 39,678 |
03 Mar 2024 | 4,896.00 | 5,083.00 | 4,896.00 | 4,994.00 | 4,994.00 | 24,816 |
29 Feb 2024 | 4,799.00 | 4,903.00 | 4,732.00 | 4,874.00 | 4,874.00 | 32,704 |
28 Feb 2024 | 4,780.00 | 4,867.00 | 4,683.00 | 4,722.00 | 4,722.00 | 28,286 |
26 Feb 2024 | 4,826.00 | 4,826.00 | 4,714.00 | 4,770.00 | 4,770.00 | 34,239 |
25 Feb 2024 | 4,874.00 | 4,822.00 | 4,743.00 | 4,801.00 | 4,801.00 | 19,550 |
22 Feb 2024 | 4,874.00 | 4,887.00 | 4,825.00 | 4,874.00 | 4,874.00 | 47,163 |
21 Feb 2024 | 4,844.00 | 5,033.00 | 4,844.00 | 4,874.00 | 4,874.00 | 30,470 |
20 Feb 2024 | 4,850.00 | 4,949.00 | 4,837.00 | 4,844.00 | 4,844.00 | 35,450 |
20 Feb 2024 | 18 Dividend | |||||
19 Feb 2024 | 4,875.00 | 4,917.00 | 4,847.00 | 4,915.00 | 4,897.00 | 21,950 |
18 Feb 2024 | 4,900.00 | 4,900.00 | 4,820.00 | 4,875.00 | 4,857.15 | 40,095 |
15 Feb 2024 | 4,980.00 | 5,069.00 | 4,980.00 | 5,007.00 | 4,988.66 | 25,384 |
14 Feb 2024 | 4,964.00 | 5,055.00 | 4,945.00 | 4,980.00 | 4,961.76 | 39,293 |
13 Feb 2024 | 5,029.00 | 5,099.00 | 4,867.00 | 4,964.00 | 4,945.82 | 61,392 |
12 Feb 2024 | 5,087.00 | 5,156.00 | 5,007.00 | 5,029.00 | 5,010.58 | 24,389 |
11 Feb 2024 | 5,069.00 | 5,139.00 | 5,019.00 | 5,087.00 | 5,068.37 | 18,869 |
08 Feb 2024 | 5,030.00 | 5,212.00 | 4,959.00 | 5,120.00 | 5,101.25 | 97,178 |
07 Feb 2024 | 5,057.00 | 5,286.00 | 5,000.00 | 5,069.00 | 5,050.44 | 95,572 |
06 Feb 2024 | 4,430.00 | 5,141.00 | 4,429.00 | 5,110.00 | 5,091.29 | 244,542 |
05 Feb 2024 | 4,140.00 | 4,435.00 | 4,140.00 | 4,400.00 | 4,383.89 | 136,118 |
04 Feb 2024 | 4,128.00 | 4,250.00 | 4,128.00 | 4,140.00 | 4,124.84 | 86,348 |
01 Feb 2024 | 4,080.00 | 4,132.00 | 4,020.00 | 4,101.00 | 4,085.98 | 781,989 |
31 Jan 2024 | 4,270.00 | 4,299.00 | 4,145.00 | 4,145.00 | 4,129.82 | 92,686 |
30 Jan 2024 | 4,394.00 | 4,482.00 | 4,314.00 | 4,326.00 | 4,310.16 | 85,107 |
29 Jan 2024 | 4,404.00 | 4,449.00 | 4,354.00 | 4,394.00 | 4,377.91 | 50,526 |
28 Jan 2024 | 4,540.00 | 4,540.00 | 4,404.00 | 4,404.00 | 4,387.87 | 49,687 |
25 Jan 2024 | 4,488.00 | 4,545.00 | 4,400.00 | 4,540.00 | 4,523.37 | 55,146 |
24 Jan 2024 | 4,580.00 | 4,593.00 | 4,499.00 | 4,499.00 | 4,482.52 | 35,632 |
23 Jan 2024 | 4,600.00 | 4,669.00 | 4,533.00 | 4,638.00 | 4,621.01 | 29,829 |
22 Jan 2024 | 4,441.00 | 4,589.00 | 4,441.00 | 4,570.00 | 4,553.26 | 35,367 |
21 Jan 2024 | 4,570.00 | 4,570.00 | 4,436.00 | 4,441.00 | 4,424.74 | 15,502 |
18 Jan 2024 | 4,359.00 | 4,446.00 | 4,359.00 | 4,386.00 | 4,369.94 | 36,357 |
17 Jan 2024 | 4,390.00 | 4,413.00 | 4,306.00 | 4,359.00 | 4,343.04 | 26,743 |
16 Jan 2024 | 4,355.00 | 4,453.00 | 4,342.00 | 4,390.00 | 4,373.92 | 32,205 |
15 Jan 2024 | 4,395.00 | 4,395.00 | 4,281.00 | 4,355.00 | 4,339.05 | 20,926 |
14 Jan 2024 | 4,401.00 | 4,406.00 | 4,287.00 | 4,293.00 | 4,277.28 | 13,223 |
11 Jan 2024 | 4,456.00 | 4,557.00 | 4,386.00 | 4,401.00 | 4,384.88 | 29,028 |
10 Jan 2024 | 4,484.00 | 4,535.00 | 4,430.00 | 4,456.00 | 4,439.68 | 20,327 |
09 Jan 2024 | 4,467.00 | 4,520.00 | 4,419.00 | 4,505.00 | 4,488.50 | 31,254 |
08 Jan 2024 | 4,225.00 | 4,476.00 | 4,225.00 | 4,467.00 | 4,450.64 | 62,316 |
07 Jan 2024 | 4,300.00 | 4,337.00 | 4,231.00 | 4,272.00 | 4,256.35 | 12,825 |
04 Jan 2024 | 4,317.00 | 4,417.00 | 4,228.00 | 4,301.00 | 4,285.25 | 66,169 |
03 Jan 2024 | 4,343.00 | 4,389.00 | 4,239.00 | 4,317.00 | 4,301.19 | 51,547 |
02 Jan 2024 | 4,460.00 | 4,460.00 | 4,350.00 | 4,434.00 | 4,417.76 | 35,288 |
01 Jan 2024 | 4,401.00 | 4,460.00 | 4,337.00 | 4,460.00 | 4,443.67 | 27,929 |
31 Dec 2023 | 4,411.00 | 4,430.00 | 4,329.00 | 4,401.00 | 4,384.88 | 22,270 |
28 Dec 2023 | 4,456.00 | 4,456.00 | 4,391.00 | 4,411.00 | 4,394.85 | 60,817 |
27 Dec 2023 | 4,442.00 | 4,494.00 | 4,397.00 | 4,419.00 | 4,402.82 | 40,185 |
26 Dec 2023 | 4,460.00 | 4,466.00 | 4,382.00 | 4,442.00 | 4,425.73 | 20,616 |
25 Dec 2023 | 4,420.00 | 4,469.00 | 4,397.00 | 4,467.00 | 4,450.64 | 11,746 |
24 Dec 2023 | 4,389.00 | 4,420.00 | 4,337.00 | 4,396.00 | 4,379.90 | 5,881 |
21 Dec 2023 | 4,393.00 | 4,400.00 | 4,327.00 | 4,389.00 | 4,372.93 | 21,955 |
20 Dec 2023 | 4,408.00 | 4,442.00 | 4,359.00 | 4,393.00 | 4,376.91 | 17,984 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |