Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4,085.00 | 4,166.50 | 4,085.00 | 4,120.00 | 4,120.00 | 379 |
02 May 2024 | 3,995.50 | 4,085.00 | 3,971.50 | 4,073.50 | 4,073.50 | 374 |
30 Apr 2024 | 3,983.50 | 4,042.00 | 3,949.50 | 3,953.00 | 3,953.00 | 600 |
29 Apr 2024 | 3,965.50 | 4,033.00 | 3,965.50 | 3,986.00 | 3,986.00 | 347 |
26 Apr 2024 | 3,909.00 | 4,025.00 | 3,909.00 | 3,979.50 | 3,979.50 | 149 |
25 Apr 2024 | 3,798.50 | 3,909.00 | 3,798.50 | 3,909.00 | 3,909.00 | 207 |
24 Apr 2024 | 3,836.50 | 3,868.00 | 3,824.50 | 3,850.50 | 3,850.50 | 214 |
23 Apr 2024 | 3,940.00 | 3,940.00 | 3,813.00 | 3,850.50 | 3,850.50 | 560 |
22 Apr 2024 | 3,786.00 | 3,968.50 | 3,786.00 | 3,930.00 | 3,930.00 | 1,653 |
22 Apr 2024 | 37.135193 Dividend | |||||
19 Apr 2024 | 3,631.00 | 3,786.00 | 3,631.00 | 3,743.00 | 3,705.86 | 520 |
18 Apr 2024 | 3,539.00 | 3,668.50 | 3,539.00 | 3,631.50 | 3,595.47 | 2,344 |
17 Apr 2024 | 3,604.00 | 3,604.00 | 3,523.00 | 3,539.50 | 3,504.38 | 1,543 |
16 Apr 2024 | 3,503.00 | 3,642.00 | 3,503.00 | 3,594.00 | 3,558.34 | 240 |
15 Apr 2024 | 3,504.00 | 3,571.00 | 3,493.00 | 3,503.00 | 3,468.25 | 593 |
12 Apr 2024 | 3,568.00 | 3,568.00 | 3,490.00 | 3,504.00 | 3,469.24 | 59 |
11 Apr 2024 | 3,570.00 | 3,632.50 | 3,568.50 | 3,605.50 | 3,569.73 | 719 |
10 Apr 2024 | 3,600.00 | 3,600.00 | 3,537.50 | 3,556.00 | 3,520.72 | 106 |
09 Apr 2024 | 3,598.00 | 3,658.00 | 3,591.00 | 3,622.00 | 3,586.07 | 965 |
08 Apr 2024 | 3,642.00 | 3,642.00 | 3,586.00 | 3,595.00 | 3,559.33 | 134 |
05 Apr 2024 | 3,663.50 | 3,669.00 | 3,573.50 | 3,619.50 | 3,583.59 | 1,077 |
04 Apr 2024 | 3,875.00 | 3,916.50 | 3,731.00 | 3,731.00 | 3,693.98 | 1,096 |
03 Apr 2024 | 3,869.00 | 3,875.00 | 3,795.00 | 3,802.00 | 3,764.28 | 7,894 |
27 Mar 2024 | 3,890.00 | 3,988.50 | 3,880.50 | 3,880.50 | 3,842.00 | 138 |
26 Mar 2024 | 3,855.00 | 3,942.00 | 3,822.50 | 3,861.50 | 3,823.19 | 566 |
25 Mar 2024 | 3,934.50 | 3,934.50 | 3,833.50 | 3,868.50 | 3,830.12 | 155 |
22 Mar 2024 | 3,978.00 | 3,978.00 | 3,877.00 | 3,896.00 | 3,857.35 | 319 |
21 Mar 2024 | 3,937.50 | 3,976.00 | 3,910.00 | 3,957.00 | 3,917.74 | 566 |
20 Mar 2024 | 3,822.50 | 3,959.00 | 3,772.00 | 3,959.00 | 3,919.72 | 123 |
19 Mar 2024 | 3,755.00 | 3,840.50 | 3,734.00 | 3,829.00 | 3,791.01 | 1,025 |
18 Mar 2024 | 3,766.00 | 3,820.00 | 3,748.50 | 3,757.50 | 3,720.22 | 253 |
15 Mar 2024 | 3,942.50 | 3,942.50 | 3,873.00 | 3,901.50 | 3,862.79 | 606 |
14 Mar 2024 | 3,850.50 | 3,908.50 | 3,833.00 | 3,894.50 | 3,855.86 | 242 |
13 Mar 2024 | 3,923.50 | 3,977.00 | 3,823.50 | 3,838.00 | 3,799.92 | 181 |
12 Mar 2024 | 3,724.00 | 3,980.00 | 3,724.00 | 3,947.00 | 3,907.84 | 115 |
11 Mar 2024 | 3,747.00 | 3,806.50 | 3,688.50 | 3,695.00 | 3,658.34 | 492 |
08 Mar 2024 | 3,694.50 | 3,832.50 | 3,694.50 | 3,761.00 | 3,723.69 | 426 |
07 Mar 2024 | 3,712.50 | 3,818.50 | 3,712.00 | 3,798.00 | 3,760.32 | 1,382 |
06 Mar 2024 | 3,742.00 | 3,780.00 | 3,678.00 | 3,735.00 | 3,697.94 | 388 |
05 Mar 2024 | 3,787.00 | 3,878.00 | 3,713.50 | 3,741.50 | 3,704.38 | 78 |
04 Mar 2024 | 3,790.50 | 3,851.00 | 3,766.50 | 3,827.00 | 3,789.03 | 343 |
01 Mar 2024 | 3,755.50 | 3,904.00 | 3,744.00 | 3,822.50 | 3,784.58 | 1,135 |
29 Feb 2024 | 3,789.50 | 3,889.50 | 3,755.00 | 3,804.50 | 3,766.75 | 545 |
28 Feb 2024 | 3,855.00 | 3,855.50 | 3,785.50 | 3,823.00 | 3,785.07 | 123 |
27 Feb 2024 | 3,797.50 | 3,937.50 | 3,797.00 | 3,861.00 | 3,822.69 | 150 |
26 Feb 2024 | 3,842.00 | 3,900.00 | 3,811.50 | 3,836.00 | 3,797.94 | 348 |
23 Feb 2024 | 3,834.00 | 3,976.50 | 3,822.50 | 3,962.00 | 3,922.69 | 105 |
22 Feb 2024 | 3,898.00 | 3,980.00 | 3,833.50 | 3,856.00 | 3,817.74 | 259 |
21 Feb 2024 | 3,921.50 | 3,999.50 | 3,877.50 | 3,893.00 | 3,854.38 | 398 |
20 Feb 2024 | 4,050.00 | 4,122.50 | 3,912.50 | 3,928.00 | 3,889.03 | 231 |
19 Feb 2024 | 3,850.00 | 4,089.00 | 3,675.50 | 4,085.00 | 4,044.47 | 139 |
16 Feb 2024 | 4,030.00 | 4,030.00 | 3,806.00 | 3,882.50 | 3,843.98 | 127 |
15 Feb 2024 | 3,990.50 | 4,150.00 | 3,885.50 | 4,095.00 | 4,054.37 | 375 |
14 Feb 2024 | 4,426.00 | 4,426.00 | 4,046.00 | 4,140.50 | 4,099.42 | 954 |
09 Feb 2024 | 4,600.00 | 4,603.00 | 4,430.00 | 4,430.00 | 4,386.05 | 1,236 |
08 Feb 2024 | 4,506.50 | 4,632.50 | 4,488.50 | 4,571.50 | 4,526.15 | 239 |
07 Feb 2024 | 4,476.00 | 4,583.50 | 4,371.00 | 4,510.50 | 4,465.75 | 596 |
06 Feb 2024 | 4,633.50 | 4,716.50 | 4,431.00 | 4,451.50 | 4,407.34 | 197 |
05 Feb 2024 | 4,591.00 | 4,710.50 | 4,552.00 | 4,581.50 | 4,536.05 | 286 |
02 Feb 2024 | 4,580.00 | 4,836.50 | 4,556.00 | 4,582.00 | 4,536.54 | 416 |
01 Feb 2024 | 4,661.00 | 4,661.00 | 4,506.50 | 4,636.00 | 4,590.00 | 269 |
31 Jan 2024 | 4,650.00 | 4,679.50 | 4,394.00 | 4,482.00 | 4,437.53 | 388 |
30 Jan 2024 | 4,824.00 | 4,824.00 | 4,601.00 | 4,631.00 | 4,585.05 | 1,137 |
29 Jan 2024 | 4,816.00 | 4,903.00 | 4,710.50 | 4,863.00 | 4,814.75 | 830 |
29 Jan 2024 | 26.87657 Dividend | |||||
26 Jan 2024 | 4,900.00 | 4,988.00 | 4,700.50 | 4,780.50 | 4,706.46 | 669 |
25 Jan 2024 | 4,607.50 | 5,200.00 | 4,607.50 | 4,900.00 | 4,824.11 | 3,741 |
24 Jan 2024 | 4,348.00 | 4,460.00 | 4,269.50 | 4,388.50 | 4,320.53 | 341 |
23 Jan 2024 | 4,360.00 | 4,517.50 | 4,270.00 | 4,348.00 | 4,280.66 | 612 |
22 Jan 2024 | 4,550.00 | 4,550.00 | 4,256.50 | 4,374.00 | 4,306.26 | 857 |
19 Jan 2024 | 4,443.00 | 4,476.00 | 4,322.50 | 4,457.50 | 4,388.46 | 1,743 |
18 Jan 2024 | 4,342.00 | 4,592.50 | 4,261.50 | 4,464.00 | 4,394.86 | 384 |
17 Jan 2024 | 4,264.50 | 4,448.50 | 3,828.00 | 4,340.00 | 4,272.78 | 1,662 |
16 Jan 2024 | 3,780.00 | 4,314.50 | 3,780.00 | 4,236.50 | 4,170.89 | 2,340 |
15 Jan 2024 | 3,839.50 | 4,031.00 | 3,680.00 | 3,790.50 | 3,731.79 | 242 |
12 Jan 2024 | 4,088.50 | 4,088.50 | 3,786.50 | 3,838.50 | 3,779.05 | 238 |
11 Jan 2024 | 4,103.00 | 4,299.00 | 4,016.50 | 4,039.50 | 3,976.94 | 374 |
10 Jan 2024 | 4,170.00 | 4,326.50 | 4,040.50 | 4,103.00 | 4,039.45 | 1,333 |
09 Jan 2024 | 4,221.50 | 4,362.00 | 4,070.50 | 4,141.00 | 4,076.87 | 547 |
08 Jan 2024 | 3,950.00 | 4,276.00 | 3,885.50 | 4,221.50 | 4,156.12 | 811 |
05 Jan 2024 | 3,711.00 | 3,955.50 | 3,633.00 | 3,897.50 | 3,837.14 | 946 |
04 Jan 2024 | 3,500.00 | 3,798.50 | 3,437.00 | 3,775.50 | 3,717.03 | 1,151 |
03 Jan 2024 | 3,370.00 | 3,570.00 | 3,233.00 | 3,526.50 | 3,471.88 | 1,410 |
02 Jan 2024 | 3,370.00 | 3,433.00 | 3,189.00 | 3,380.00 | 3,327.65 | 674 |
29 Dec 2023 | 3,161.00 | 3,373.00 | 3,046.00 | 3,370.00 | 3,317.81 | 934 |
28 Dec 2023 | 2,986.00 | 3,217.00 | 2,986.00 | 3,159.00 | 3,110.07 | 359 |
27 Dec 2023 | 3,136.00 | 3,136.00 | 2,850.50 | 2,986.00 | 2,939.75 | 504 |
26 Dec 2023 | 3,200.00 | 3,297.50 | 2,977.50 | 3,044.50 | 2,997.35 | 769 |
22 Dec 2023 | 3,090.50 | 3,236.50 | 3,090.50 | 3,184.50 | 3,135.18 | 927 |
21 Dec 2023 | 3,107.50 | 3,107.50 | 3,025.00 | 3,081.00 | 3,033.28 | 200 |
20 Dec 2023 | 3,100.00 | 3,133.50 | 3,085.00 | 3,085.00 | 3,037.22 | 335 |
19 Dec 2023 | 3,082.50 | 3,252.50 | 3,028.50 | 3,133.50 | 3,084.97 | 300 |
18 Dec 2023 | 3,250.00 | 3,257.50 | 3,013.00 | 3,043.50 | 2,996.36 | 935 |
15 Dec 2023 | 3,427.00 | 3,427.00 | 3,187.00 | 3,235.50 | 3,185.39 | 936 |
14 Dec 2023 | 3,400.00 | 3,425.00 | 3,280.00 | 3,408.00 | 3,355.22 | 5,153 |
13 Dec 2023 | 3,350.00 | 3,540.00 | 3,005.50 | 3,213.50 | 3,163.73 | 1,946 |
12 Dec 2023 | 3,123.50 | 3,350.00 | 3,123.00 | 3,328.00 | 3,276.46 | 1,632 |
11 Dec 2023 | 3,011.00 | 3,206.00 | 3,011.00 | 3,085.50 | 3,037.71 | 1,147 |
07 Dec 2023 | 2,810.00 | 3,118.50 | 2,810.00 | 3,089.50 | 3,041.65 | 5,478 |
06 Dec 2023 | 2,731.00 | 2,891.00 | 2,731.00 | 2,891.00 | 2,846.23 | 5,169 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |