Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3,359.00 | 3,366.00 | 3,312.00 | 3,319.00 | 3,319.00 | 5,761,879 |
01 May 2024 | 3,368.00 | 3,372.00 | 3,306.00 | 3,349.00 | 3,349.00 | 3,665,157 |
30 Apr 2024 | 3,340.00 | 3,397.00 | 3,332.00 | 3,386.00 | 3,386.00 | 5,067,694 |
25 Apr 2024 | 3,340.00 | 3,360.00 | 3,283.00 | 3,320.00 | 3,320.00 | 5,113,127 |
24 Apr 2024 | 3,410.00 | 3,433.00 | 3,334.00 | 3,372.00 | 3,372.00 | 3,329,310 |
21 Apr 2024 | 3,330.00 | 3,388.00 | 3,287.00 | 3,388.00 | 3,388.00 | 2,885,041 |
18 Apr 2024 | 3,224.00 | 3,286.00 | 3,224.00 | 3,262.00 | 3,262.00 | 2,629,197 |
17 Apr 2024 | 3,232.00 | 3,274.00 | 3,224.00 | 3,224.00 | 3,224.00 | 2,512,973 |
16 Apr 2024 | 3,260.00 | 3,287.00 | 3,202.00 | 3,249.00 | 3,249.00 | 3,355,947 |
15 Apr 2024 | 3,377.00 | 3,408.00 | 3,278.00 | 3,291.00 | 3,291.00 | 2,639,377 |
14 Apr 2024 | 3,333.00 | 3,358.00 | 3,283.00 | 3,320.00 | 3,320.00 | 2,241,888 |
11 Apr 2024 | 3,352.00 | 3,374.00 | 3,287.00 | 3,318.00 | 3,318.00 | 4,354,860 |
10 Apr 2024 | 3,416.00 | 3,428.00 | 3,357.00 | 3,382.00 | 3,382.00 | 2,768,562 |
09 Apr 2024 | 3,443.00 | 3,457.00 | 3,400.00 | 3,418.00 | 3,418.00 | 2,472,345 |
08 Apr 2024 | 3,420.00 | 3,475.00 | 3,411.00 | 3,475.00 | 3,475.00 | 4,083,954 |
07 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 3,373.00 | 3,378.00 | 3,290.00 | 3,290.00 | 3,290.00 | 2,940,134 |
03 Apr 2024 | 3,400.00 | 3,403.00 | 3,307.00 | 3,392.00 | 3,392.00 | 5,170,848 |
02 Apr 2024 | 3,438.00 | 3,445.00 | 3,361.00 | 3,373.00 | 3,373.00 | 3,811,012 |
01 Apr 2024 | 3,500.00 | 3,517.00 | 3,458.00 | 3,458.00 | 3,458.00 | 1,154,008 |
31 Mar 2024 | 3,400.00 | 3,500.00 | 3,390.00 | 3,500.00 | 3,500.00 | 3,037,927 |
28 Mar 2024 | 3,440.00 | 3,460.00 | 3,396.00 | 3,448.00 | 3,448.00 | 8,456,299 |
27 Mar 2024 | 3,466.00 | 3,480.00 | 3,420.00 | 3,430.00 | 3,430.00 | 4,389,235 |
26 Mar 2024 | 3,400.00 | 3,479.00 | 3,375.00 | 3,466.00 | 3,466.00 | 10,258,391 |
25 Mar 2024 | 3,388.00 | 3,414.00 | 3,370.00 | 3,400.00 | 3,400.00 | 3,220,521 |
21 Mar 2024 | 3,417.00 | 3,430.00 | 3,375.00 | 3,388.00 | 3,388.00 | 2,882,784 |
20 Mar 2024 | 3,377.00 | 3,407.00 | 3,361.00 | 3,400.00 | 3,400.00 | 2,097,555 |
19 Mar 2024 | 3,387.00 | 3,400.00 | 3,350.00 | 3,375.00 | 3,375.00 | 3,420,110 |
18 Mar 2024 | 3,419.00 | 3,424.00 | 3,366.00 | 3,387.00 | 3,387.00 | 3,247,725 |
18 Mar 2024 | 26.32205 Dividend | |||||
17 Mar 2024 | 3,306.00 | 3,418.00 | 3,306.00 | 3,418.00 | 3,391.68 | 2,073,829 |
14 Mar 2024 | 3,360.00 | 3,370.00 | 3,290.00 | 3,322.00 | 3,296.42 | 3,951,299 |
13 Mar 2024 | 3,351.00 | 3,383.00 | 3,304.00 | 3,347.00 | 3,321.22 | 2,735,649 |
12 Mar 2024 | 3,380.00 | 3,408.00 | 3,301.00 | 3,360.00 | 3,334.12 | 7,913,125 |
11 Mar 2024 | 3,350.00 | 3,395.00 | 3,342.00 | 3,390.00 | 3,363.89 | 3,092,978 |
10 Mar 2024 | 3,341.00 | 3,366.00 | 3,330.00 | 3,342.00 | 3,316.26 | 904,176 |
07 Mar 2024 | 3,424.00 | 3,439.00 | 3,340.00 | 3,358.00 | 3,332.14 | 5,087,322 |
06 Mar 2024 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 3,336.11 | - |
05 Mar 2024 | 3,375.00 | 3,390.00 | 3,351.00 | 3,362.00 | 3,336.11 | 1,882,502 |
04 Mar 2024 | 3,450.00 | 3,462.00 | 3,381.00 | 3,394.00 | 3,367.86 | 2,929,278 |
03 Mar 2024 | 3,449.00 | 3,470.00 | 3,432.00 | 3,462.00 | 3,435.34 | 1,670,959 |
29 Feb 2024 | 3,360.00 | 3,450.00 | 3,346.00 | 3,418.00 | 3,391.68 | 5,992,711 |
28 Feb 2024 | 3,339.00 | 3,362.00 | 3,322.00 | 3,344.00 | 3,318.25 | 3,451,405 |
26 Feb 2024 | 3,360.00 | 3,380.00 | 3,344.00 | 3,344.00 | 3,318.25 | 3,198,166 |
25 Feb 2024 | 3,300.00 | 3,354.00 | 3,300.00 | 3,354.00 | 3,328.17 | 937,435 |
22 Feb 2024 | 3,301.00 | 3,336.00 | 3,289.00 | 3,291.00 | 3,265.66 | 4,331,884 |
21 Feb 2024 | 3,270.00 | 3,295.00 | 3,253.00 | 3,260.00 | 3,234.89 | 2,461,840 |
20 Feb 2024 | 3,215.00 | 3,284.00 | 3,188.00 | 3,260.00 | 3,234.89 | 5,700,950 |
19 Feb 2024 | 3,169.00 | 3,229.00 | 3,169.00 | 3,229.00 | 3,204.13 | 1,782,887 |
18 Feb 2024 | 3,156.00 | 3,182.00 | 3,151.00 | 3,182.00 | 3,157.50 | 818,447 |
15 Feb 2024 | 3,187.00 | 3,190.00 | 3,140.00 | 3,148.00 | 3,123.76 | 1,809,036 |
14 Feb 2024 | 3,208.00 | 3,220.00 | 3,164.00 | 3,171.00 | 3,146.58 | 1,906,597 |
13 Feb 2024 | 3,120.00 | 3,237.00 | 3,113.00 | 3,228.00 | 3,203.14 | 3,555,755 |
12 Feb 2024 | 3,126.00 | 3,137.00 | 3,076.00 | 3,130.00 | 3,105.90 | 2,316,966 |
11 Feb 2024 | 3,116.00 | 3,128.00 | 3,090.00 | 3,105.00 | 3,081.09 | 1,190,847 |
08 Feb 2024 | 3,160.00 | 3,186.00 | 3,142.00 | 3,163.00 | 3,138.64 | 2,275,149 |
07 Feb 2024 | 3,153.00 | 3,188.00 | 3,146.00 | 3,171.00 | 3,146.58 | 2,156,716 |
06 Feb 2024 | 3,096.00 | 3,163.00 | 3,079.00 | 3,158.00 | 3,133.68 | 5,463,776 |
05 Feb 2024 | 3,096.00 | 3,127.00 | 3,085.00 | 3,095.00 | 3,071.17 | 3,151,016 |
04 Feb 2024 | 3,075.00 | 3,104.00 | 3,075.00 | 3,094.00 | 3,070.17 | 1,340,317 |
01 Feb 2024 | 3,099.00 | 3,115.00 | 3,058.00 | 3,058.00 | 3,034.45 | 6,312,406 |
31 Jan 2024 | 3,139.00 | 3,159.00 | 3,102.00 | 3,118.00 | 3,093.99 | 4,116,879 |
30 Jan 2024 | 3,170.00 | 3,172.00 | 3,128.00 | 3,139.00 | 3,114.83 | 2,250,532 |
29 Jan 2024 | 3,155.00 | 3,191.00 | 3,110.00 | 3,172.00 | 3,147.57 | 3,594,100 |
28 Jan 2024 | 3,094.00 | 3,164.00 | 3,093.00 | 3,160.00 | 3,135.66 | 1,754,458 |
25 Jan 2024 | 3,075.00 | 3,103.00 | 3,060.00 | 3,068.00 | 3,044.37 | 5,010,267 |
24 Jan 2024 | 3,102.00 | 3,128.00 | 3,081.00 | 3,103.00 | 3,079.10 | 2,751,360 |
23 Jan 2024 | 3,022.00 | 3,077.00 | 3,022.00 | 3,071.00 | 3,047.35 | 2,671,244 |
22 Jan 2024 | 3,092.00 | 3,135.00 | 3,050.00 | 3,051.00 | 3,027.50 | 2,522,645 |
21 Jan 2024 | 3,140.00 | 3,154.00 | 3,091.00 | 3,092.00 | 3,068.19 | 876,763 |
18 Jan 2024 | 3,120.00 | 3,159.00 | 3,114.00 | 3,140.00 | 3,115.82 | 2,324,328 |
17 Jan 2024 | 3,105.00 | 3,150.00 | 3,092.00 | 3,100.00 | 3,076.13 | 2,396,815 |
16 Jan 2024 | 3,176.00 | 3,189.00 | 3,122.00 | 3,122.00 | 3,097.96 | 2,428,736 |
15 Jan 2024 | 3,244.00 | 3,248.00 | 3,189.00 | 3,195.00 | 3,170.40 | 1,776,020 |
14 Jan 2024 | 3,201.00 | 3,262.00 | 3,201.00 | 3,244.00 | 3,219.02 | 806,026 |
11 Jan 2024 | 3,195.00 | 3,240.00 | 3,184.00 | 3,220.00 | 3,195.20 | 1,904,824 |
10 Jan 2024 | 3,217.00 | 3,226.00 | 3,172.00 | 3,172.00 | 3,147.57 | 2,478,429 |
09 Jan 2024 | 3,308.00 | 3,308.00 | 3,231.00 | 3,231.00 | 3,206.12 | 1,969,000 |
08 Jan 2024 | 3,306.00 | 3,309.00 | 3,244.00 | 3,291.00 | 3,265.66 | 2,025,717 |
07 Jan 2024 | 3,303.00 | 3,308.00 | 3,276.00 | 3,308.00 | 3,282.52 | 708,542 |
04 Jan 2024 | 3,330.00 | 3,333.00 | 3,286.00 | 3,327.00 | 3,301.38 | 1,279,158 |
03 Jan 2024 | 3,315.00 | 3,329.00 | 3,248.00 | 3,310.00 | 3,284.51 | 2,732,155 |
02 Jan 2024 | 3,354.00 | 3,360.00 | 3,312.00 | 3,342.00 | 3,316.26 | 2,335,922 |
01 Jan 2024 | 3,290.00 | 3,349.00 | 3,285.00 | 3,329.00 | 3,303.36 | 1,257,837 |
31 Dec 2023 | 3,277.00 | 3,298.00 | 3,242.00 | 3,290.00 | 3,264.66 | 1,240,649 |
28 Dec 2023 | 3,285.00 | 3,296.00 | 3,241.00 | 3,251.00 | 3,225.96 | 3,933,242 |
27 Dec 2023 | 3,267.00 | 3,299.00 | 3,215.00 | 3,277.00 | 3,251.76 | 1,551,673 |
26 Dec 2023 | 3,325.00 | 3,335.00 | 3,230.00 | 3,246.00 | 3,221.00 | 2,040,085 |
25 Dec 2023 | 3,281.00 | 3,329.00 | 3,272.00 | 3,311.00 | 3,285.50 | 1,225,894 |
24 Dec 2023 | 3,256.00 | 3,292.00 | 3,200.00 | 3,292.00 | 3,266.65 | 866,522 |
21 Dec 2023 | 3,265.00 | 3,285.00 | 3,246.00 | 3,276.00 | 3,250.77 | 1,609,965 |
20 Dec 2023 | 3,202.00 | 3,290.00 | 3,199.00 | 3,265.00 | 3,239.86 | 3,406,419 |
19 Dec 2023 | 3,237.00 | 3,240.00 | 3,185.00 | 3,185.00 | 3,160.47 | 2,864,847 |
18 Dec 2023 | 3,139.00 | 3,234.00 | 3,135.00 | 3,225.00 | 3,200.16 | 3,806,957 |
17 Dec 2023 | 3,129.00 | 3,140.00 | 3,117.00 | 3,130.00 | 3,105.90 | 801,519 |
14 Dec 2023 | 3,144.00 | 3,182.00 | 3,102.00 | 3,102.00 | 3,078.11 | 4,555,614 |
13 Dec 2023 | 3,119.00 | 3,127.00 | 3,073.00 | 3,100.00 | 3,076.13 | 1,709,165 |
12 Dec 2023 | 3,129.00 | 3,135.00 | 3,089.00 | 3,099.00 | 3,075.13 | 1,381,750 |
11 Dec 2023 | 3,132.00 | 3,132.00 | 3,072.00 | 3,120.00 | 3,095.97 | 1,966,935 |
10 Dec 2023 | 3,122.00 | 3,142.00 | 3,100.00 | 3,138.00 | 3,113.83 | 1,153,783 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |