Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.00 | 0.00 | 0.00 | 3,575.00 | 3,575.00 | 304 |
20 May 2024 | 3,535.00 | 3,610.00 | 3,467.20 | 3,585.00 | 3,585.00 | 7,895 |
17 May 2024 | 3,525.00 | 3,650.00 | 3,520.00 | 3,555.00 | 3,555.00 | 8,385 |
16 May 2024 | 3,695.00 | 3,700.00 | 3,550.00 | 3,615.00 | 3,615.00 | 24,707 |
16 May 2024 | 125 Dividend | |||||
15 May 2024 | 3,750.00 | 3,750.00 | 3,637.12 | 3,680.00 | 3,555.00 | 19,134 |
14 May 2024 | 3,795.00 | 3,800.00 | 3,710.00 | 3,725.00 | 3,598.47 | 10,277 |
13 May 2024 | 3,755.00 | 3,795.00 | 3,697.94 | 3,760.00 | 3,632.28 | 9,441 |
10 May 2024 | 3,820.00 | 3,820.00 | 3,725.00 | 3,735.00 | 3,608.13 | 10,260 |
09 May 2024 | 3,770.00 | 3,827.49 | 3,726.04 | 3,785.00 | 3,656.43 | 9,893 |
08 May 2024 | 3,735.00 | 3,775.00 | 3,655.00 | 3,765.00 | 3,637.11 | 15,331 |
07 May 2024 | 3,605.00 | 3,775.00 | 3,605.00 | 3,735.00 | 3,608.13 | 19,320 |
03 May 2024 | 3,690.00 | 3,730.00 | 3,490.00 | 3,555.00 | 3,434.25 | 23,184 |
02 May 2024 | 3,620.00 | 3,710.00 | 3,610.40 | 3,670.00 | 3,545.34 | 18,674 |
01 May 2024 | 3,560.00 | 3,645.00 | 3,560.00 | 3,615.00 | 3,492.21 | 10,469 |
30 Apr 2024 | 3,545.00 | 3,635.00 | 3,510.00 | 3,620.00 | 3,497.04 | 20,603 |
29 Apr 2024 | 3,435.00 | 3,620.00 | 3,435.00 | 3,620.00 | 3,497.04 | 12,015 |
26 Apr 2024 | 3,475.00 | 3,600.00 | 3,475.00 | 3,505.00 | 3,385.94 | 11,413 |
25 Apr 2024 | 3,545.00 | 3,655.00 | 3,510.00 | 3,510.00 | 3,390.77 | 20,617 |
24 Apr 2024 | 3,375.00 | 3,630.00 | 3,375.00 | 3,630.00 | 3,506.70 | 24,612 |
23 Apr 2024 | 3,280.00 | 3,465.00 | 3,280.00 | 3,465.00 | 3,347.30 | 15,277 |
22 Apr 2024 | 3,200.00 | 3,355.00 | 3,190.00 | 3,355.00 | 3,241.04 | 22,011 |
19 Apr 2024 | 3,225.00 | 3,296.88 | 3,220.00 | 3,255.00 | 3,144.44 | 6,633 |
18 Apr 2024 | 3,245.00 | 3,330.00 | 3,245.00 | 3,325.00 | 3,212.06 | 5,218 |
17 Apr 2024 | 3,390.00 | 3,390.00 | 3,265.00 | 3,305.00 | 3,192.74 | 15,193 |
16 Apr 2024 | 3,355.00 | 3,380.00 | 3,300.00 | 3,340.00 | 3,226.55 | 19,605 |
15 Apr 2024 | 3,355.00 | 3,471.88 | 3,355.00 | 3,435.00 | 3,318.32 | 12,468 |
12 Apr 2024 | 3,470.00 | 3,470.00 | 3,385.00 | 3,410.00 | 3,294.17 | 20,118 |
11 Apr 2024 | 3,510.00 | 3,510.00 | 3,370.00 | 3,385.00 | 3,270.02 | 10,941 |
10 Apr 2024 | 3,390.00 | 3,500.00 | 3,390.00 | 3,420.00 | 3,303.83 | 16,000 |
09 Apr 2024 | 3,440.00 | 3,530.00 | 3,440.00 | 3,450.00 | 3,332.81 | 14,222 |
08 Apr 2024 | 3,535.00 | 3,535.00 | 3,440.00 | 3,515.00 | 3,395.60 | 13,159 |
05 Apr 2024 | 3,450.00 | 3,525.00 | 3,415.00 | 3,480.00 | 3,361.79 | 19,020 |
04 Apr 2024 | 3,430.00 | 3,530.00 | 3,430.00 | 3,500.00 | 3,381.11 | 9,796 |
03 Apr 2024 | 3,390.00 | 3,520.00 | 3,390.00 | 3,475.00 | 3,356.96 | 16,809 |
02 Apr 2024 | 3,530.00 | 3,535.00 | 3,241.25 | 3,455.00 | 3,337.64 | 15,349 |
28 Mar 2024 | 3,552.00 | 3,584.00 | 3,512.00 | 3,532.00 | 3,412.03 | 10,744 |
27 Mar 2024 | 3,566.00 | 3,570.00 | 3,504.00 | 3,546.00 | 3,425.55 | 13,066 |
26 Mar 2024 | 3,418.00 | 3,624.00 | 3,418.00 | 3,592.00 | 3,469.99 | 11,645 |
25 Mar 2024 | 3,430.00 | 3,518.00 | 3,420.00 | 3,518.00 | 3,398.50 | 13,450 |
22 Mar 2024 | 3,526.00 | 3,586.00 | 3,502.00 | 3,518.00 | 3,398.50 | 9,006 |
21 Mar 2024 | 3,570.00 | 3,586.50 | 3,470.00 | 3,572.00 | 3,450.67 | 22,738 |
20 Mar 2024 | 3,490.00 | 3,540.00 | 3,454.00 | 3,526.00 | 3,406.23 | 12,357 |
19 Mar 2024 | 3,600.00 | 3,600.00 | 3,406.00 | 3,514.00 | 3,394.64 | 34,513 |
18 Mar 2024 | 3,586.00 | 3,618.00 | 3,512.00 | 3,512.00 | 3,392.71 | 27,238 |
15 Mar 2024 | 3,528.00 | 3,606.00 | 3,512.00 | 3,586.00 | 3,464.19 | 41,046 |
14 Mar 2024 | 3,650.00 | 3,650.00 | 3,538.00 | 3,548.00 | 3,427.48 | 7,699 |
13 Mar 2024 | 3,590.00 | 3,636.00 | 3,572.00 | 3,624.00 | 3,500.90 | 20,741 |
12 Mar 2024 | 3,496.00 | 3,600.00 | 3,496.00 | 3,586.00 | 3,464.19 | 12,704 |
11 Mar 2024 | 3,452.00 | 3,598.00 | 3,452.00 | 3,536.00 | 3,415.89 | 8,937 |
08 Mar 2024 | 3,500.00 | 3,546.00 | 3,500.00 | 3,546.00 | 3,425.55 | 10,656 |
07 Mar 2024 | 3,468.00 | 3,600.00 | 3,446.00 | 3,536.00 | 3,415.89 | 13,517 |
06 Mar 2024 | 3,544.00 | 3,596.00 | 3,460.00 | 3,528.00 | 3,408.16 | 13,501 |
05 Mar 2024 | 3,462.00 | 3,574.00 | 3,462.00 | 3,536.00 | 3,415.89 | 16,643 |
04 Mar 2024 | 3,590.00 | 3,590.00 | 3,502.00 | 3,510.00 | 3,390.77 | 11,164 |
01 Mar 2024 | 3,730.00 | 3,734.00 | 3,572.00 | 3,602.00 | 3,479.65 | 27,962 |
29 Feb 2024 | 3,736.00 | 3,818.00 | 3,683.12 | 3,694.00 | 3,568.52 | 115,819 |
28 Feb 2024 | 3,558.00 | 3,698.00 | 3,558.00 | 3,674.00 | 3,549.20 | 17,224 |
27 Feb 2024 | 3,468.00 | 3,598.00 | 3,426.23 | 3,588.00 | 3,466.13 | 15,384 |
26 Feb 2024 | 3,396.00 | 3,464.00 | 3,396.00 | 3,464.00 | 3,346.34 | 8,714 |
23 Feb 2024 | 3,440.00 | 3,472.00 | 3,346.00 | 3,426.00 | 3,309.63 | 6,808 |
22 Feb 2024 | 3,380.00 | 3,462.00 | 3,364.00 | 3,424.00 | 3,307.70 | 7,896 |
21 Feb 2024 | 3,368.00 | 3,468.00 | 3,368.00 | 3,442.00 | 3,325.08 | 7,995 |
20 Feb 2024 | 3,500.00 | 3,578.00 | 3,380.00 | 3,400.00 | 3,284.51 | 10,813 |
19 Feb 2024 | 3,528.00 | 3,600.00 | 3,526.00 | 3,586.00 | 3,464.19 | 10,377 |
16 Feb 2024 | 3,528.00 | 3,602.67 | 3,510.29 | 3,596.00 | 3,473.85 | 16,826 |
15 Feb 2024 | 3,534.00 | 3,562.00 | 3,526.00 | 3,552.00 | 3,431.35 | 10,220 |
14 Feb 2024 | 3,546.00 | 3,552.00 | 3,460.00 | 3,552.00 | 3,431.35 | 12,412 |
13 Feb 2024 | 3,530.00 | 3,530.00 | 3,490.00 | 3,512.00 | 3,392.71 | 14,430 |
12 Feb 2024 | 3,536.00 | 3,574.00 | 3,468.00 | 3,570.00 | 3,448.74 | 9,599 |
09 Feb 2024 | 3,404.00 | 3,560.00 | 3,404.00 | 3,550.00 | 3,429.42 | 13,336 |
08 Feb 2024 | 3,500.00 | 3,562.00 | 3,484.00 | 3,550.00 | 3,429.42 | 31,006 |
07 Feb 2024 | 3,348.00 | 3,488.00 | 3,348.00 | 3,462.00 | 3,344.41 | 8,783 |
06 Feb 2024 | 3,364.00 | 3,458.00 | 3,362.00 | 3,434.00 | 3,317.36 | 9,274 |
05 Feb 2024 | 3,440.00 | 3,508.00 | 3,412.00 | 3,412.00 | 3,296.10 | 17,315 |
02 Feb 2024 | 3,442.00 | 3,500.00 | 3,408.00 | 3,448.00 | 3,330.88 | 24,893 |
01 Feb 2024 | 3,262.00 | 3,434.00 | 3,262.00 | 3,404.00 | 3,288.38 | 21,412 |
31 Jan 2024 | 3,334.00 | 3,400.00 | 3,334.00 | 3,364.00 | 3,249.73 | 14,892 |
30 Jan 2024 | 3,480.00 | 3,482.00 | 3,330.00 | 3,390.00 | 3,274.85 | 14,318 |
29 Jan 2024 | 3,438.00 | 3,480.00 | 3,396.00 | 3,426.00 | 3,309.63 | 14,129 |
26 Jan 2024 | 3,464.00 | 3,528.00 | 3,464.00 | 3,496.00 | 3,377.25 | 13,901 |
25 Jan 2024 | 3,502.00 | 3,520.00 | 3,462.00 | 3,496.00 | 3,377.25 | 19,830 |
24 Jan 2024 | 3,400.00 | 3,502.00 | 3,392.00 | 3,502.00 | 3,383.05 | 12,712 |
23 Jan 2024 | 3,440.00 | 3,440.00 | 3,342.00 | 3,406.00 | 3,290.31 | 16,338 |
22 Jan 2024 | 3,274.00 | 3,370.49 | 3,274.00 | 3,366.00 | 3,251.67 | 31,636 |
19 Jan 2024 | 3,218.00 | 3,356.00 | 3,200.00 | 3,356.00 | 3,242.01 | 43,897 |
18 Jan 2024 | 3,250.00 | 3,292.00 | 3,234.00 | 3,264.00 | 3,153.13 | 19,307 |
17 Jan 2024 | 3,238.00 | 3,250.00 | 3,158.00 | 3,250.00 | 3,139.61 | 23,761 |
16 Jan 2024 | 3,258.00 | 3,292.00 | 3,178.00 | 3,258.00 | 3,147.33 | 12,612 |
15 Jan 2024 | 3,228.00 | 3,278.00 | 3,202.00 | 3,272.00 | 3,160.86 | 19,592 |
12 Jan 2024 | 3,292.00 | 3,342.00 | 3,266.00 | 3,292.00 | 3,180.18 | 17,887 |
11 Jan 2024 | 3,296.00 | 3,322.00 | 3,260.00 | 3,270.00 | 3,158.93 | 25,953 |
10 Jan 2024 | 3,304.00 | 3,348.00 | 3,300.00 | 3,310.00 | 3,197.57 | 9,141 |
09 Jan 2024 | 3,308.00 | 3,390.00 | 3,308.00 | 3,348.00 | 3,234.28 | 50,260 |
08 Jan 2024 | 3,272.00 | 3,392.00 | 3,272.00 | 3,390.00 | 3,274.85 | 14,505 |
05 Jan 2024 | 3,410.00 | 3,410.00 | 3,298.00 | 3,354.00 | 3,240.07 | 20,022 |
04 Jan 2024 | 3,336.00 | 3,434.00 | 3,336.00 | 3,384.00 | 3,269.05 | 126,398 |
03 Jan 2024 | 3,410.00 | 3,422.00 | 3,294.00 | 3,344.00 | 3,230.41 | 54,687 |
02 Jan 2024 | 3,378.00 | 3,500.00 | 3,348.00 | 3,412.00 | 3,296.10 | 29,456 |
29 Dec 2023 | 3,458.00 | 3,554.00 | 3,414.00 | 3,460.00 | 3,342.47 | 43,905 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |