Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 4,133.72 | 4,133.72 | 4,045.00 | 4,045.00 | 4,045.00 | 42,716 |
23 Apr 2024 | 4,050.00 | 4,100.00 | 4,010.00 | 4,100.00 | 4,100.00 | 45,680 |
22 Apr 2024 | 4,030.00 | 4,099.73 | 4,025.00 | 4,025.00 | 4,025.00 | 37,255 |
19 Apr 2024 | 4,035.00 | 4,065.00 | 3,990.00 | 4,035.00 | 4,035.00 | 41,513 |
18 Apr 2024 | 4,140.00 | 4,170.00 | 3,980.00 | 4,035.00 | 4,035.00 | 77,665 |
17 Apr 2024 | 4,065.00 | 4,130.00 | 4,015.00 | 4,130.00 | 4,130.00 | 54,494 |
16 Apr 2024 | 4,120.00 | 4,120.00 | 4,055.00 | 4,055.00 | 4,055.00 | 84,680 |
15 Apr 2024 | 4,000.00 | 4,200.00 | 4,000.00 | 4,155.00 | 4,155.00 | 53,815 |
12 Apr 2024 | 4,195.00 | 4,225.00 | 4,070.00 | 4,070.00 | 4,070.00 | 36,110 |
11 Apr 2024 | 4,130.00 | 4,215.00 | 4,130.00 | 4,170.00 | 4,170.00 | 41,595 |
10 Apr 2024 | 4,160.00 | 4,229.25 | 4,100.00 | 4,100.00 | 4,100.00 | 37,912 |
09 Apr 2024 | 4,140.00 | 4,312.49 | 4,140.00 | 4,205.00 | 4,205.00 | 44,035 |
08 Apr 2024 | 4,230.00 | 4,310.00 | 4,195.00 | 4,205.00 | 4,205.00 | 36,704 |
05 Apr 2024 | 4,280.00 | 4,280.00 | 4,200.00 | 4,245.00 | 4,245.00 | 58,427 |
04 Apr 2024 | 4,115.00 | 4,275.00 | 4,115.00 | 4,250.00 | 4,250.00 | 126,955 |
03 Apr 2024 | 4,000.00 | 4,270.00 | 3,995.00 | 4,240.00 | 4,240.00 | 332,056 |
02 Apr 2024 | 4,355.00 | 4,500.00 | 4,090.00 | 4,350.00 | 4,350.00 | 400,253 |
28 Mar 2024 | 4,140.00 | 4,396.00 | 4,123.60 | 4,250.00 | 4,250.00 | 300,136 |
27 Mar 2024 | 4,264.00 | 4,264.00 | 4,130.00 | 4,150.00 | 4,150.00 | 142,146 |
26 Mar 2024 | 4,170.00 | 4,224.00 | 4,148.00 | 4,208.00 | 4,208.00 | 74,928 |
25 Mar 2024 | 4,148.00 | 4,262.00 | 4,148.00 | 4,200.00 | 4,200.00 | 53,954 |
22 Mar 2024 | 4,240.00 | 4,315.92 | 4,196.00 | 4,262.00 | 4,262.00 | 88,966 |
21 Mar 2024 | 4,354.00 | 4,354.00 | 4,248.00 | 4,298.00 | 4,298.00 | 84,776 |
20 Mar 2024 | 4,358.00 | 4,358.00 | 4,168.15 | 4,278.00 | 4,278.00 | 106,984 |
19 Mar 2024 | 4,018.00 | 4,214.00 | 4,018.00 | 4,214.00 | 4,214.00 | 93,810 |
18 Mar 2024 | 4,018.00 | 4,154.00 | 4,002.00 | 4,154.00 | 4,154.00 | 140,023 |
15 Mar 2024 | 4,146.00 | 4,192.00 | 3,902.00 | 4,008.00 | 4,008.00 | 782,145 |
14 Mar 2024 | 4,202.00 | 4,258.00 | 4,154.44 | 4,190.00 | 4,190.00 | 66,770 |
13 Mar 2024 | 4,316.00 | 4,316.00 | 4,178.00 | 4,234.00 | 4,234.00 | 94,523 |
12 Mar 2024 | 4,150.00 | 4,228.00 | 4,126.16 | 4,218.00 | 4,218.00 | 100,327 |
11 Mar 2024 | 4,260.00 | 4,328.00 | 4,199.43 | 4,210.00 | 4,210.00 | 47,683 |
08 Mar 2024 | 4,300.00 | 4,361.47 | 4,256.00 | 4,316.00 | 4,316.00 | 384,513 |
07 Mar 2024 | 4,352.00 | 4,386.00 | 4,320.00 | 4,370.00 | 4,370.00 | 36,654 |
07 Mar 2024 | 16.8 Dividend | |||||
06 Mar 2024 | 4,328.00 | 4,372.00 | 4,296.00 | 4,348.00 | 4,331.20 | 41,822 |
05 Mar 2024 | 4,358.00 | 4,416.00 | 4,287.40 | 4,326.00 | 4,309.28 | 69,169 |
04 Mar 2024 | 4,364.00 | 4,438.00 | 4,322.00 | 4,350.00 | 4,333.19 | 85,609 |
01 Mar 2024 | 4,326.00 | 4,350.00 | 4,282.00 | 4,348.00 | 4,331.20 | 62,066 |
29 Feb 2024 | 4,278.00 | 4,360.00 | 4,278.00 | 4,308.00 | 4,291.35 | 62,227 |
28 Feb 2024 | 4,350.00 | 4,352.00 | 4,282.00 | 4,318.00 | 4,301.32 | 73,127 |
27 Feb 2024 | 4,320.00 | 4,328.00 | 4,280.00 | 4,322.00 | 4,305.30 | 52,437 |
26 Feb 2024 | 4,284.00 | 4,350.00 | 4,226.00 | 4,312.00 | 4,295.34 | 50,526 |
23 Feb 2024 | 4,260.00 | 4,360.60 | 4,260.00 | 4,298.00 | 4,281.39 | 37,072 |
22 Feb 2024 | 4,158.00 | 4,308.00 | 4,158.00 | 4,264.00 | 4,247.52 | 46,218 |
21 Feb 2024 | 4,104.00 | 4,172.00 | 4,036.00 | 4,172.00 | 4,155.88 | 60,514 |
20 Feb 2024 | 4,218.00 | 4,308.00 | 4,104.00 | 4,104.00 | 4,088.14 | 129,009 |
19 Feb 2024 | 4,106.00 | 4,244.00 | 4,028.00 | 4,240.00 | 4,223.62 | 74,015 |
16 Feb 2024 | 4,088.00 | 4,120.00 | 4,036.00 | 4,120.00 | 4,104.08 | 166,743 |
15 Feb 2024 | 4,062.00 | 4,113.70 | 4,028.00 | 4,074.00 | 4,058.26 | 77,730 |
14 Feb 2024 | 4,168.00 | 4,168.00 | 4,064.00 | 4,072.00 | 4,056.27 | 52,923 |
13 Feb 2024 | 4,170.00 | 4,170.00 | 4,062.00 | 4,112.00 | 4,096.11 | 74,512 |
12 Feb 2024 | 4,288.00 | 4,376.00 | 4,136.00 | 4,136.00 | 4,120.02 | 142,560 |
09 Feb 2024 | 3,950.00 | 4,170.00 | 3,950.00 | 4,170.00 | 4,153.89 | 106,887 |
08 Feb 2024 | 4,040.00 | 4,172.00 | 4,040.00 | 4,050.00 | 4,034.35 | 67,312 |
07 Feb 2024 | 3,938.00 | 4,040.00 | 3,838.00 | 4,040.00 | 4,024.39 | 134,068 |
06 Feb 2024 | 3,500.00 | 4,150.00 | 3,408.00 | 3,986.00 | 3,970.60 | 258,139 |
05 Feb 2024 | 3,486.00 | 3,486.00 | 3,428.00 | 3,436.00 | 3,422.72 | 95,215 |
02 Feb 2024 | 3,600.00 | 3,600.00 | 3,460.00 | 3,464.00 | 3,450.62 | 75,462 |
01 Feb 2024 | 3,540.00 | 3,590.00 | 3,518.00 | 3,518.00 | 3,504.41 | 70,783 |
31 Jan 2024 | 3,638.00 | 3,662.00 | 3,478.00 | 3,504.00 | 3,490.46 | 57,053 |
30 Jan 2024 | 3,646.00 | 3,680.00 | 3,640.00 | 3,662.00 | 3,647.85 | 27,767 |
29 Jan 2024 | 3,602.00 | 3,665.02 | 3,518.00 | 3,624.00 | 3,610.00 | 44,158 |
26 Jan 2024 | 3,592.00 | 3,640.00 | 3,580.46 | 3,626.00 | 3,611.99 | 27,376 |
25 Jan 2024 | 3,612.00 | 3,624.80 | 3,578.00 | 3,610.00 | 3,596.05 | 60,830 |
24 Jan 2024 | 3,594.00 | 3,614.00 | 3,542.00 | 3,614.00 | 3,600.04 | 32,648 |
23 Jan 2024 | 3,600.00 | 3,616.00 | 3,520.00 | 3,580.00 | 3,566.17 | 67,775 |
22 Jan 2024 | 3,448.00 | 3,576.00 | 3,448.00 | 3,562.00 | 3,548.24 | 37,946 |
19 Jan 2024 | 3,524.00 | 3,570.00 | 3,504.00 | 3,526.00 | 3,512.38 | 41,000 |
18 Jan 2024 | 3,490.00 | 3,568.00 | 3,490.00 | 3,554.00 | 3,540.27 | 32,120 |
17 Jan 2024 | 3,530.00 | 3,536.00 | 3,446.00 | 3,496.00 | 3,482.49 | 60,444 |
16 Jan 2024 | 3,464.00 | 3,562.00 | 3,442.00 | 3,552.00 | 3,538.28 | 150,997 |
15 Jan 2024 | 3,546.00 | 3,556.00 | 3,464.00 | 3,516.00 | 3,502.41 | 68,232 |
12 Jan 2024 | 3,524.00 | 3,578.00 | 3,524.00 | 3,556.00 | 3,542.26 | 41,412 |
11 Jan 2024 | 3,490.00 | 3,546.00 | 3,465.40 | 3,498.00 | 3,484.48 | 48,624 |
10 Jan 2024 | 3,466.00 | 3,486.00 | 3,378.00 | 3,486.00 | 3,472.53 | 36,710 |
09 Jan 2024 | 3,546.00 | 3,546.00 | 3,430.00 | 3,446.00 | 3,432.69 | 28,233 |
08 Jan 2024 | 3,416.00 | 3,476.00 | 3,368.00 | 3,472.00 | 3,458.58 | 32,431 |
05 Jan 2024 | 3,446.00 | 3,450.00 | 3,356.00 | 3,400.00 | 3,386.86 | 46,032 |
04 Jan 2024 | 3,374.00 | 3,442.00 | 3,374.00 | 3,442.00 | 3,428.70 | 44,610 |
03 Jan 2024 | 3,478.00 | 3,538.50 | 3,396.00 | 3,428.00 | 3,414.75 | 53,738 |
02 Jan 2024 | 3,654.00 | 3,654.00 | 3,467.80 | 3,494.00 | 3,480.50 | 26,784 |
29 Dec 2023 | 3,564.00 | 3,596.00 | 3,558.00 | 3,578.00 | 3,564.18 | 8,799 |
28 Dec 2023 | 3,664.00 | 3,672.00 | 3,562.00 | 3,590.00 | 3,576.13 | 28,208 |
27 Dec 2023 | 3,600.00 | 3,664.00 | 3,520.00 | 3,622.00 | 3,608.01 | 25,225 |
22 Dec 2023 | 3,684.00 | 3,712.00 | 3,604.00 | 3,612.00 | 3,598.04 | 75,093 |
21 Dec 2023 | 3,616.00 | 3,706.00 | 3,606.00 | 3,666.00 | 3,651.83 | 74,197 |
20 Dec 2023 | 3,704.00 | 3,714.00 | 3,656.00 | 3,702.00 | 3,687.70 | 69,783 |
19 Dec 2023 | 3,674.00 | 3,692.00 | 3,580.00 | 3,660.00 | 3,645.86 | 91,099 |
18 Dec 2023 | 3,532.00 | 3,624.00 | 3,528.00 | 3,604.00 | 3,590.07 | 81,111 |
15 Dec 2023 | 3,586.00 | 3,636.00 | 3,516.60 | 3,562.00 | 3,548.24 | 220,420 |
14 Dec 2023 | 3,434.00 | 3,546.00 | 3,430.00 | 3,532.00 | 3,518.35 | 134,574 |
13 Dec 2023 | 3,370.00 | 3,420.00 | 3,361.10 | 3,384.00 | 3,370.92 | 66,736 |
12 Dec 2023 | 3,314.00 | 3,374.00 | 3,294.00 | 3,350.00 | 3,337.06 | 198,518 |
11 Dec 2023 | 3,260.00 | 3,304.00 | 3,172.00 | 3,288.00 | 3,275.30 | 67,776 |
08 Dec 2023 | 3,288.00 | 3,350.00 | 3,186.00 | 3,250.00 | 3,237.44 | 63,833 |
07 Dec 2023 | 3,282.00 | 3,282.00 | 3,190.00 | 3,210.00 | 3,197.60 | 34,839 |
06 Dec 2023 | 3,198.00 | 3,288.00 | 3,168.00 | 3,214.00 | 3,201.58 | 47,193 |
05 Dec 2023 | 3,160.00 | 3,174.00 | 3,100.00 | 3,174.00 | 3,161.74 | 42,594 |
04 Dec 2023 | 3,224.00 | 3,224.00 | 3,116.00 | 3,138.00 | 3,125.88 | 30,454 |
01 Dec 2023 | 3,084.00 | 3,168.00 | 3,084.00 | 3,136.00 | 3,123.88 | 37,236 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |