Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 4,750.00 | 4,765.00 | 4,696.00 | 4,726.00 | 4,726.00 | 69,833 |
16 May 2024 | 4,888.00 | 4,901.00 | 4,748.00 | 4,776.00 | 4,776.00 | 85,659 |
15 May 2024 | 4,829.50 | 4,919.00 | 4,803.50 | 4,858.00 | 4,858.00 | 87,699 |
14 May 2024 | 4,805.00 | 4,829.00 | 4,765.50 | 4,824.00 | 4,824.00 | 37,506 |
13 May 2024 | 4,882.00 | 4,882.00 | 4,801.00 | 4,810.00 | 4,810.00 | 65,025 |
10 May 2024 | 4,902.00 | 4,909.00 | 4,857.00 | 4,863.00 | 4,863.00 | 37,587 |
09 May 2024 | 4,865.00 | 4,917.00 | 4,836.00 | 4,878.00 | 4,878.00 | 45,234 |
08 May 2024 | 4,858.00 | 4,932.50 | 4,837.00 | 4,844.00 | 4,844.00 | 90,311 |
07 May 2024 | 4,819.00 | 4,854.00 | 4,774.50 | 4,845.00 | 4,845.00 | 80,600 |
03 May 2024 | 4,686.00 | 4,859.00 | 4,670.00 | 4,733.00 | 4,733.00 | 74,851 |
02 May 2024 | 4,615.00 | 4,673.00 | 4,577.00 | 4,649.00 | 4,649.00 | 91,027 |
01 May 2024 | 4,628.00 | 4,673.50 | 4,593.00 | 4,634.00 | 4,634.00 | 54,158 |
30 Apr 2024 | 4,622.00 | 4,657.00 | 4,585.00 | 4,630.00 | 4,630.00 | 57,218 |
29 Apr 2024 | 4,715.00 | 4,719.00 | 4,611.00 | 4,636.00 | 4,636.00 | 92,369 |
26 Apr 2024 | 4,679.00 | 4,718.00 | 4,631.00 | 4,704.00 | 4,704.00 | 117,011 |
25 Apr 2024 | 4,676.00 | 4,775.00 | 4,560.00 | 4,642.00 | 4,642.00 | 141,266 |
24 Apr 2024 | 4,716.00 | 5,004.00 | 4,657.00 | 4,688.00 | 4,688.00 | 274,274 |
23 Apr 2024 | 4,964.00 | 5,002.00 | 4,881.00 | 4,894.00 | 4,894.00 | 130,268 |
22 Apr 2024 | 4,930.50 | 5,034.00 | 4,927.50 | 4,979.00 | 4,979.00 | 99,732 |
19 Apr 2024 | 4,816.00 | 4,943.00 | 4,806.00 | 4,884.00 | 4,884.00 | 123,862 |
18 Apr 2024 | 4,885.00 | 4,885.00 | 4,775.00 | 4,816.00 | 4,816.00 | 111,546 |
18 Apr 2024 | 62 Dividend | |||||
17 Apr 2024 | 4,825.00 | 4,940.00 | 4,756.00 | 4,928.00 | 4,866.00 | 128,553 |
16 Apr 2024 | 4,639.00 | 4,904.50 | 4,638.00 | 4,846.00 | 4,785.03 | 146,963 |
15 Apr 2024 | 4,741.00 | 4,810.00 | 4,668.00 | 4,744.00 | 4,684.31 | 72,298 |
12 Apr 2024 | 4,797.00 | 4,823.00 | 4,744.00 | 4,749.00 | 4,689.25 | 123,941 |
11 Apr 2024 | 4,776.00 | 4,924.50 | 4,721.00 | 4,765.00 | 4,705.05 | 87,560 |
10 Apr 2024 | 4,797.00 | 4,915.00 | 4,732.00 | 4,770.50 | 4,710.48 | 173,976 |
09 Apr 2024 | 4,609.00 | 4,702.00 | 4,546.00 | 4,683.00 | 4,624.08 | 123,404 |
08 Apr 2024 | 4,539.00 | 4,609.00 | 4,539.00 | 4,603.00 | 4,545.09 | 91,897 |
05 Apr 2024 | 4,591.00 | 4,625.00 | 4,514.00 | 4,537.00 | 4,479.92 | 108,433 |
04 Apr 2024 | 4,731.00 | 4,735.00 | 4,649.00 | 4,678.00 | 4,619.15 | 95,836 |
03 Apr 2024 | 4,801.50 | 4,847.00 | 4,746.00 | 4,762.00 | 4,702.09 | 83,012 |
02 Apr 2024 | 4,867.50 | 4,925.00 | 4,824.00 | 4,834.00 | 4,773.18 | 96,597 |
28 Mar 2024 | 4,907.00 | 4,940.00 | 4,857.00 | 4,918.50 | 4,856.62 | 77,946 |
27 Mar 2024 | 4,848.00 | 4,862.00 | 4,778.00 | 4,860.00 | 4,798.86 | 136,596 |
26 Mar 2024 | 4,909.50 | 4,965.00 | 4,843.00 | 4,869.00 | 4,807.74 | 92,311 |
25 Mar 2024 | 5,086.00 | 5,100.00 | 4,941.00 | 4,954.00 | 4,891.67 | 80,057 |
22 Mar 2024 | 4,993.00 | 5,121.00 | 4,993.00 | 5,118.00 | 5,053.61 | 128,982 |
21 Mar 2024 | 4,900.00 | 5,028.00 | 4,900.00 | 4,994.00 | 4,931.17 | 157,135 |
20 Mar 2024 | 4,723.00 | 4,877.00 | 4,711.00 | 4,832.00 | 4,771.21 | 98,014 |
19 Mar 2024 | 4,695.00 | 4,738.00 | 4,694.00 | 4,732.00 | 4,672.47 | 58,869 |
18 Mar 2024 | 4,695.00 | 4,737.00 | 4,692.00 | 4,714.50 | 4,655.19 | 53,033 |
15 Mar 2024 | 4,663.00 | 4,760.00 | 4,638.00 | 4,706.00 | 4,646.79 | 102,557 |
14 Mar 2024 | 4,719.00 | 4,732.00 | 4,653.00 | 4,665.00 | 4,606.31 | 209,519 |
13 Mar 2024 | 4,664.00 | 4,734.50 | 4,643.00 | 4,722.50 | 4,663.09 | 112,045 |
12 Mar 2024 | 4,784.00 | 4,784.00 | 4,672.50 | 4,692.00 | 4,632.97 | 79,878 |
11 Mar 2024 | 4,716.00 | 4,760.00 | 4,666.00 | 4,731.00 | 4,671.48 | 140,220 |
08 Mar 2024 | 4,819.00 | 4,842.00 | 4,722.00 | 4,730.00 | 4,670.49 | 153,478 |
07 Mar 2024 | 4,656.00 | 4,856.00 | 4,626.00 | 4,835.00 | 4,774.17 | 91,609 |
06 Mar 2024 | 4,671.00 | 4,818.00 | 4,646.00 | 4,696.00 | 4,636.92 | 191,431 |
05 Mar 2024 | 4,750.00 | 4,806.00 | 4,668.00 | 4,678.50 | 4,619.64 | 105,789 |
04 Mar 2024 | 4,878.00 | 4,878.00 | 4,718.00 | 4,778.00 | 4,717.89 | 73,583 |
01 Mar 2024 | 4,792.00 | 4,912.00 | 4,777.50 | 4,900.00 | 4,838.35 | 109,319 |
29 Feb 2024 | 4,676.00 | 4,767.00 | 4,604.00 | 4,757.00 | 4,697.15 | 164,408 |
28 Feb 2024 | 4,699.50 | 4,724.00 | 4,600.00 | 4,622.00 | 4,563.85 | 290,237 |
27 Feb 2024 | 4,927.00 | 4,927.00 | 4,602.00 | 4,753.00 | 4,693.20 | 324,368 |
26 Feb 2024 | 4,925.00 | 5,022.00 | 4,901.00 | 4,915.00 | 4,853.16 | 153,255 |
23 Feb 2024 | 4,868.00 | 4,900.00 | 4,808.00 | 4,877.00 | 4,815.64 | 114,875 |
22 Feb 2024 | 4,939.50 | 4,947.00 | 4,858.00 | 4,865.00 | 4,803.79 | 79,890 |
21 Feb 2024 | 4,972.00 | 5,022.00 | 4,864.50 | 4,925.00 | 4,863.04 | 115,378 |
20 Feb 2024 | 4,984.00 | 5,080.00 | 4,945.00 | 5,002.00 | 4,939.07 | 103,450 |
19 Feb 2024 | 5,008.00 | 5,023.00 | 4,977.00 | 4,998.00 | 4,935.12 | 28,569 |
16 Feb 2024 | 5,058.00 | 5,078.00 | 4,995.00 | 5,039.00 | 4,975.60 | 53,162 |
15 Feb 2024 | 4,900.00 | 5,064.00 | 4,879.00 | 5,036.00 | 4,972.64 | 117,530 |
14 Feb 2024 | 4,827.00 | 4,893.00 | 4,824.00 | 4,876.00 | 4,814.65 | 61,344 |
13 Feb 2024 | 4,925.00 | 4,925.00 | 4,798.00 | 4,839.00 | 4,778.12 | 70,938 |
12 Feb 2024 | 4,971.00 | 5,008.00 | 4,878.00 | 4,925.00 | 4,863.04 | 66,242 |
09 Feb 2024 | 4,961.00 | 5,014.00 | 4,907.00 | 4,968.00 | 4,905.50 | 128,254 |
08 Feb 2024 | 4,984.50 | 5,036.00 | 4,970.00 | 5,002.00 | 4,939.07 | 127,289 |
07 Feb 2024 | 4,974.00 | 5,002.00 | 4,949.00 | 4,963.50 | 4,901.05 | 100,884 |
06 Feb 2024 | 4,942.50 | 4,978.00 | 4,898.00 | 4,976.00 | 4,913.40 | 82,008 |
05 Feb 2024 | 4,859.00 | 5,012.00 | 4,841.00 | 4,964.00 | 4,901.55 | 217,753 |
02 Feb 2024 | 4,999.00 | 5,060.00 | 4,842.00 | 4,866.00 | 4,804.78 | 162,218 |
01 Feb 2024 | 4,803.00 | 4,958.50 | 4,769.00 | 4,957.00 | 4,894.64 | 171,695 |
31 Jan 2024 | 4,622.00 | 4,914.00 | 4,622.00 | 4,780.00 | 4,719.86 | 207,851 |
30 Jan 2024 | 4,674.00 | 4,685.00 | 4,594.00 | 4,596.00 | 4,538.18 | 78,336 |
29 Jan 2024 | 4,737.00 | 4,745.00 | 4,649.00 | 4,668.00 | 4,609.27 | 114,292 |
26 Jan 2024 | 4,561.00 | 4,775.00 | 4,556.00 | 4,759.00 | 4,699.13 | 155,329 |
25 Jan 2024 | 4,554.00 | 4,643.00 | 4,503.00 | 4,524.00 | 4,467.08 | 117,359 |
24 Jan 2024 | 4,490.00 | 4,544.00 | 4,455.00 | 4,539.00 | 4,481.89 | 135,810 |
23 Jan 2024 | 4,459.00 | 4,482.00 | 4,426.00 | 4,444.00 | 4,388.09 | 177,887 |
22 Jan 2024 | 4,426.00 | 4,473.00 | 4,369.00 | 4,427.00 | 4,371.30 | 79,691 |
19 Jan 2024 | 4,459.00 | 4,495.00 | 4,368.50 | 4,407.00 | 4,351.55 | 80,950 |
18 Jan 2024 | 4,387.00 | 4,463.00 | 4,369.00 | 4,430.00 | 4,374.27 | 107,121 |
17 Jan 2024 | 4,467.50 | 4,476.00 | 4,357.00 | 4,407.00 | 4,351.55 | 102,058 |
16 Jan 2024 | 4,470.00 | 4,511.00 | 4,462.00 | 4,497.00 | 4,440.42 | 114,333 |
15 Jan 2024 | 4,560.00 | 4,560.00 | 4,515.00 | 4,515.50 | 4,458.69 | 34,332 |
12 Jan 2024 | 4,540.00 | 4,570.00 | 4,492.00 | 4,554.00 | 4,496.71 | 115,786 |
11 Jan 2024 | 4,639.00 | 4,665.50 | 4,521.00 | 4,521.00 | 4,464.12 | 112,173 |
10 Jan 2024 | 4,672.00 | 4,672.00 | 4,573.00 | 4,609.00 | 4,551.01 | 130,165 |
09 Jan 2024 | 4,691.00 | 4,701.00 | 4,624.00 | 4,674.00 | 4,615.20 | 64,485 |
08 Jan 2024 | 4,614.00 | 4,710.00 | 4,614.00 | 4,688.00 | 4,629.02 | 106,233 |
05 Jan 2024 | 4,622.50 | 4,648.00 | 4,552.00 | 4,642.00 | 4,583.60 | 161,100 |
04 Jan 2024 | 4,879.00 | 4,901.00 | 4,604.00 | 4,666.00 | 4,607.30 | 163,130 |
03 Jan 2024 | 4,880.00 | 4,939.00 | 4,822.00 | 4,867.00 | 4,805.77 | 109,883 |
02 Jan 2024 | 5,024.00 | 5,070.00 | 4,931.00 | 4,941.00 | 4,878.84 | 60,017 |
29 Dec 2023 | 5,062.00 | 5,096.00 | 5,058.00 | 5,076.00 | 5,012.14 | 13,336 |
28 Dec 2023 | 5,102.00 | 5,124.00 | 5,044.00 | 5,072.00 | 5,008.19 | 28,991 |
27 Dec 2023 | 5,070.00 | 5,154.00 | 5,070.00 | 5,096.00 | 5,031.89 | 55,601 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |