Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 3,469.00 | 3,488.00 | 3,439.00 | 3,466.00 | 3,466.00 | 338,154 |
14 May 2024 | 3,414.00 | 3,450.00 | 3,412.00 | 3,448.00 | 3,448.00 | 359,947 |
13 May 2024 | 3,465.00 | 3,473.00 | 3,404.00 | 3,407.00 | 3,407.00 | 339,866 |
10 May 2024 | 3,455.00 | 3,469.00 | 3,446.00 | 3,467.00 | 3,467.00 | 314,068 |
09 May 2024 | 3,426.00 | 3,465.00 | 3,426.00 | 3,450.00 | 3,450.00 | 214,718 |
08 May 2024 | 3,424.00 | 3,455.00 | 3,416.00 | 3,437.00 | 3,437.00 | 336,960 |
07 May 2024 | 3,388.00 | 3,419.00 | 3,387.00 | 3,412.00 | 3,412.00 | 710,291 |
03 May 2024 | 3,292.00 | 3,363.00 | 3,292.00 | 3,354.50 | 3,354.50 | 554,669 |
02 May 2024 | 3,262.00 | 3,282.50 | 3,257.00 | 3,282.00 | 3,282.00 | 322,246 |
02 May 2024 | 41.8 Dividend | |||||
01 May 2024 | 3,287.00 | 3,302.00 | 3,280.00 | 3,299.00 | 3,257.20 | 154,513 |
30 Apr 2024 | 3,293.00 | 3,333.50 | 3,287.00 | 3,308.00 | 3,266.09 | 281,539 |
29 Apr 2024 | 3,316.00 | 3,335.50 | 3,297.00 | 3,297.00 | 3,255.23 | 342,225 |
26 Apr 2024 | 3,304.00 | 3,331.00 | 3,291.00 | 3,327.00 | 3,284.85 | 292,279 |
25 Apr 2024 | 3,295.00 | 3,301.00 | 3,219.00 | 3,276.00 | 3,234.49 | 583,063 |
24 Apr 2024 | 3,368.50 | 3,375.00 | 3,306.50 | 3,309.00 | 3,267.07 | 379,830 |
23 Apr 2024 | 3,361.00 | 3,388.00 | 3,352.50 | 3,369.50 | 3,326.81 | 423,301 |
22 Apr 2024 | 3,332.00 | 3,364.00 | 3,332.00 | 3,354.00 | 3,311.50 | 248,041 |
19 Apr 2024 | 3,307.00 | 3,319.00 | 3,285.00 | 3,304.00 | 3,262.14 | 360,647 |
18 Apr 2024 | 3,333.00 | 3,338.00 | 3,308.50 | 3,331.00 | 3,288.79 | 312,012 |
17 Apr 2024 | 3,302.00 | 3,351.00 | 3,294.00 | 3,311.50 | 3,269.54 | 271,222 |
16 Apr 2024 | 3,314.00 | 3,328.00 | 3,288.00 | 3,302.00 | 3,260.16 | 312,874 |
15 Apr 2024 | 3,349.00 | 3,376.00 | 3,329.00 | 3,353.00 | 3,310.52 | 251,063 |
12 Apr 2024 | 3,344.00 | 3,357.00 | 3,331.00 | 3,336.00 | 3,293.73 | 369,873 |
11 Apr 2024 | 3,300.00 | 3,319.00 | 3,286.00 | 3,310.50 | 3,268.55 | 364,492 |
10 Apr 2024 | 3,335.00 | 3,335.00 | 3,273.00 | 3,303.00 | 3,261.15 | 354,778 |
09 Apr 2024 | 3,305.00 | 3,321.00 | 3,288.00 | 3,315.00 | 3,273.00 | 317,233 |
08 Apr 2024 | 3,306.00 | 3,320.50 | 3,286.00 | 3,299.00 | 3,257.20 | 230,102 |
05 Apr 2024 | 3,276.00 | 3,320.00 | 3,267.00 | 3,313.00 | 3,271.02 | 406,368 |
04 Apr 2024 | 3,321.00 | 3,321.00 | 3,291.00 | 3,309.00 | 3,267.07 | 454,461 |
03 Apr 2024 | 3,351.00 | 3,360.00 | 3,306.50 | 3,323.00 | 3,280.90 | 302,026 |
02 Apr 2024 | 3,406.00 | 3,438.00 | 3,349.00 | 3,353.00 | 3,310.52 | 480,275 |
28 Mar 2024 | 3,423.00 | 3,460.00 | 3,415.00 | 3,432.00 | 3,388.51 | 276,824 |
27 Mar 2024 | 3,426.00 | 3,443.00 | 3,418.50 | 3,423.00 | 3,379.63 | 332,758 |
26 Mar 2024 | 3,422.00 | 3,436.00 | 3,401.00 | 3,414.50 | 3,371.24 | 253,882 |
25 Mar 2024 | 3,453.00 | 3,466.00 | 3,424.00 | 3,431.50 | 3,388.02 | 348,513 |
22 Mar 2024 | 3,457.00 | 3,473.00 | 3,437.00 | 3,455.00 | 3,411.22 | 354,562 |
21 Mar 2024 | 3,397.00 | 3,462.00 | 3,385.00 | 3,455.00 | 3,411.22 | 602,241 |
20 Mar 2024 | 3,399.00 | 3,422.00 | 3,384.00 | 3,384.00 | 3,341.12 | 384,789 |
19 Mar 2024 | 3,386.00 | 3,386.00 | 3,360.00 | 3,384.00 | 3,341.12 | 228,314 |
18 Mar 2024 | 3,378.00 | 3,397.00 | 3,370.00 | 3,390.00 | 3,347.05 | 439,558 |
15 Mar 2024 | 3,386.00 | 3,404.00 | 3,368.00 | 3,376.00 | 3,333.22 | 359,302 |
14 Mar 2024 | 3,420.00 | 3,423.00 | 3,369.00 | 3,388.00 | 3,345.07 | 331,317 |
13 Mar 2024 | 3,412.00 | 3,428.00 | 3,405.00 | 3,411.50 | 3,368.27 | 383,174 |
12 Mar 2024 | 3,382.00 | 3,408.00 | 3,360.00 | 3,406.00 | 3,362.84 | 284,619 |
11 Mar 2024 | 3,391.00 | 3,399.00 | 3,345.00 | 3,361.00 | 3,318.41 | 451,596 |
08 Mar 2024 | 3,400.00 | 3,414.00 | 3,387.00 | 3,404.00 | 3,360.87 | 526,970 |
07 Mar 2024 | 3,409.00 | 3,421.00 | 3,391.00 | 3,395.00 | 3,351.98 | 455,822 |
06 Mar 2024 | 3,443.00 | 3,443.00 | 3,387.00 | 3,417.00 | 3,373.70 | 601,207 |
05 Mar 2024 | 3,428.00 | 3,434.00 | 3,404.00 | 3,418.00 | 3,374.69 | 268,444 |
04 Mar 2024 | 3,411.00 | 3,415.00 | 3,395.00 | 3,405.00 | 3,361.86 | 278,583 |
01 Mar 2024 | 3,460.00 | 3,466.00 | 3,388.00 | 3,411.00 | 3,367.78 | 456,756 |
29 Feb 2024 | 3,451.00 | 3,472.00 | 3,433.00 | 3,461.00 | 3,417.15 | 441,015 |
28 Feb 2024 | 3,471.50 | 3,478.00 | 3,441.00 | 3,442.00 | 3,398.39 | 450,600 |
27 Feb 2024 | 3,507.00 | 3,507.00 | 3,437.00 | 3,457.00 | 3,413.20 | 411,322 |
26 Feb 2024 | 3,502.00 | 3,531.00 | 3,496.00 | 3,504.50 | 3,460.10 | 412,179 |
23 Feb 2024 | 3,489.00 | 3,511.00 | 3,474.00 | 3,500.50 | 3,456.15 | 561,030 |
22 Feb 2024 | 3,439.00 | 3,489.00 | 3,429.00 | 3,477.00 | 3,432.94 | 872,420 |
21 Feb 2024 | 3,460.00 | 3,463.00 | 3,411.00 | 3,431.50 | 3,388.02 | 574,473 |
20 Feb 2024 | 3,414.00 | 3,438.00 | 3,414.00 | 3,427.00 | 3,383.58 | 441,937 |
19 Feb 2024 | 3,382.00 | 3,420.00 | 3,360.00 | 3,408.00 | 3,364.82 | 362,791 |
16 Feb 2024 | 3,339.00 | 3,407.50 | 3,333.00 | 3,398.50 | 3,355.44 | 1,177,202 |
15 Feb 2024 | 3,414.00 | 3,437.00 | 3,273.00 | 3,305.50 | 3,263.62 | 1,007,630 |
14 Feb 2024 | 3,281.00 | 3,331.00 | 3,280.00 | 3,330.00 | 3,287.81 | 856,752 |
13 Feb 2024 | 3,332.00 | 3,338.00 | 3,245.00 | 3,262.50 | 3,221.16 | 640,991 |
12 Feb 2024 | 3,367.00 | 3,379.00 | 3,328.00 | 3,340.50 | 3,298.17 | 452,590 |
09 Feb 2024 | 3,307.00 | 3,352.50 | 3,305.00 | 3,346.50 | 3,304.10 | 420,501 |
08 Feb 2024 | 3,276.00 | 3,313.00 | 3,256.00 | 3,295.50 | 3,253.74 | 555,232 |
07 Feb 2024 | 3,292.00 | 3,300.00 | 3,264.00 | 3,264.00 | 3,222.64 | 370,919 |
06 Feb 2024 | 3,314.00 | 3,324.00 | 3,282.00 | 3,288.00 | 3,246.34 | 402,933 |
05 Feb 2024 | 3,294.00 | 3,319.00 | 3,294.00 | 3,295.50 | 3,253.74 | 305,271 |
02 Feb 2024 | 3,318.00 | 3,321.00 | 3,281.50 | 3,307.00 | 3,265.10 | 372,085 |
01 Feb 2024 | 3,289.00 | 3,297.00 | 3,264.00 | 3,286.00 | 3,244.36 | 487,088 |
31 Jan 2024 | 3,299.00 | 3,307.00 | 3,263.00 | 3,267.00 | 3,225.61 | 378,303 |
30 Jan 2024 | 3,278.00 | 3,310.00 | 3,264.00 | 3,289.00 | 3,247.33 | 408,090 |
29 Jan 2024 | 3,280.50 | 3,298.00 | 3,258.00 | 3,260.50 | 3,219.19 | 401,695 |
26 Jan 2024 | 3,246.00 | 3,285.50 | 3,246.00 | 3,279.50 | 3,237.95 | 477,954 |
25 Jan 2024 | 3,262.00 | 3,270.00 | 3,251.00 | 3,258.00 | 3,216.72 | 406,139 |
24 Jan 2024 | 3,231.00 | 3,271.00 | 3,218.00 | 3,266.50 | 3,225.11 | 409,663 |
23 Jan 2024 | 3,274.00 | 3,276.00 | 3,229.00 | 3,246.00 | 3,204.87 | 385,829 |
22 Jan 2024 | 3,293.00 | 3,297.00 | 3,261.00 | 3,269.00 | 3,227.58 | 361,070 |
19 Jan 2024 | 3,278.00 | 3,304.00 | 3,275.00 | 3,281.00 | 3,239.43 | 402,453 |
18 Jan 2024 | 3,212.00 | 3,269.50 | 3,209.00 | 3,263.00 | 3,221.66 | 671,717 |
17 Jan 2024 | 3,211.00 | 3,223.00 | 3,196.00 | 3,221.00 | 3,180.19 | 506,163 |
16 Jan 2024 | 3,190.00 | 3,236.00 | 3,183.00 | 3,224.00 | 3,183.15 | 376,024 |
15 Jan 2024 | 3,215.00 | 3,216.00 | 3,191.00 | 3,194.50 | 3,154.02 | 230,134 |
12 Jan 2024 | 3,167.00 | 3,227.00 | 3,167.00 | 3,224.00 | 3,183.15 | 365,214 |
11 Jan 2024 | 3,183.00 | 3,221.00 | 3,161.00 | 3,162.00 | 3,121.94 | 759,227 |
10 Jan 2024 | 3,115.00 | 3,162.00 | 3,112.00 | 3,161.00 | 3,120.95 | 318,066 |
09 Jan 2024 | 3,143.00 | 3,153.00 | 3,090.00 | 3,118.00 | 3,078.49 | 464,222 |
08 Jan 2024 | 3,103.00 | 3,142.00 | 3,102.00 | 3,133.00 | 3,093.30 | 394,991 |
05 Jan 2024 | 3,087.00 | 3,102.00 | 3,080.00 | 3,101.50 | 3,062.20 | 475,724 |
04 Jan 2024 | 3,052.00 | 3,109.00 | 3,052.00 | 3,106.50 | 3,067.14 | 436,809 |
03 Jan 2024 | 3,071.00 | 3,074.00 | 3,045.00 | 3,064.00 | 3,025.18 | 345,708 |
02 Jan 2024 | 3,113.00 | 3,121.00 | 3,053.50 | 3,065.00 | 3,026.16 | 229,869 |
29 Dec 2023 | 3,106.00 | 3,119.00 | 3,103.50 | 3,110.00 | 3,070.59 | 60,781 |
28 Dec 2023 | 3,097.00 | 3,109.00 | 3,091.00 | 3,100.00 | 3,060.72 | 252,658 |
27 Dec 2023 | 3,076.00 | 3,098.00 | 3,058.00 | 3,088.00 | 3,048.87 | 260,867 |
22 Dec 2023 | 3,078.00 | 3,100.50 | 3,069.00 | 3,093.00 | 3,053.81 | 157,435 |
21 Dec 2023 | 3,083.00 | 3,107.00 | 3,067.50 | 3,077.00 | 3,038.01 | 482,729 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |