Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 4,597.15 | 4,597.15 | 4,594.90 | 4,594.90 | 4,594.90 | 408 |
22 May 2024 | 4,623.00 | 4,632.40 | 4,589.22 | 4,592.00 | 4,592.00 | 165 |
21 May 2024 | 4,572.00 | 4,588.89 | 4,572.00 | 4,588.89 | 4,588.89 | 446 |
20 May 2024 | 4,621.00 | 4,621.00 | 4,600.00 | 4,620.70 | 4,620.70 | 1,506 |
17 May 2024 | 4,579.00 | 4,651.15 | 4,562.83 | 4,651.15 | 4,651.15 | 339 |
16 May 2024 | 4,689.00 | 4,689.00 | 4,650.01 | 4,684.75 | 4,684.75 | 2,852 |
16 May 2024 | 0.52 Dividend | |||||
15 May 2024 | 4,679.00 | 4,696.56 | 4,679.00 | 4,696.56 | 4,696.04 | 89 |
14 May 2024 | 4,631.04 | 4,666.00 | 4,631.04 | 4,666.00 | 4,665.48 | 5,877 |
13 May 2024 | 4,703.02 | 4,717.00 | 4,694.30 | 4,703.00 | 4,702.48 | 222 |
10 May 2024 | 4,689.98 | 4,703.00 | 4,689.98 | 4,703.00 | 4,702.48 | 174 |
09 May 2024 | 4,678.01 | 4,678.01 | 4,678.01 | 4,678.01 | 4,677.49 | 2,404 |
08 May 2024 | 4,695.00 | 4,695.00 | 4,678.01 | 4,678.01 | 4,677.49 | 667 |
07 May 2024 | 4,648.00 | 4,686.00 | 4,647.88 | 4,686.00 | 4,685.48 | 1,558 |
06 May 2024 | 4,575.72 | 4,599.94 | 4,564.01 | 4,599.94 | 4,599.43 | 1,734 |
03 May 2024 | 4,565.00 | 4,565.00 | 4,558.03 | 4,564.00 | 4,563.49 | 1,562 |
02 May 2024 | 4,528.50 | 4,599.89 | 4,528.50 | 4,557.00 | 4,556.50 | 2,829 |
30 Apr 2024 | 4,615.00 | 4,621.50 | 4,603.00 | 4,621.50 | 4,620.99 | 2,054 |
29 Apr 2024 | 4,638.03 | 4,638.03 | 4,630.00 | 4,630.00 | 4,629.49 | 1,018 |
26 Apr 2024 | 4,738.25 | 4,745.00 | 4,702.30 | 4,706.00 | 4,705.48 | 218 |
25 Apr 2024 | 4,729.06 | 4,736.00 | 4,723.00 | 4,736.00 | 4,735.48 | 300 |
24 Apr 2024 | 4,800.00 | 4,800.00 | 4,694.02 | 4,720.00 | 4,719.48 | 2,397 |
23 Apr 2024 | 4,670.94 | 4,693.94 | 4,642.00 | 4,679.30 | 4,678.78 | 689 |
22 Apr 2024 | 4,649.00 | 4,670.00 | 4,635.00 | 4,670.00 | 4,669.48 | 3,359 |
19 Apr 2024 | 4,600.02 | 4,644.25 | 4,600.00 | 4,618.90 | 4,618.39 | 195 |
18 Apr 2024 | 4,628.00 | 4,628.00 | 4,628.00 | 4,628.00 | 4,627.49 | 338 |
17 Apr 2024 | 4,625.25 | 4,631.00 | 4,610.00 | 4,630.29 | 4,629.78 | 575 |
16 Apr 2024 | 4,585.03 | 4,585.03 | 4,585.03 | 4,585.03 | 4,584.52 | - |
15 Apr 2024 | 4,585.03 | 4,585.03 | 4,585.03 | 4,585.03 | 4,584.52 | - |
12 Apr 2024 | 4,585.03 | 4,585.03 | 4,585.03 | 4,585.03 | 4,584.52 | 1,416 |
11 Apr 2024 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,469.50 | 116 |
10 Apr 2024 | 4,523.74 | 4,550.00 | 4,514.13 | 4,514.13 | 4,513.63 | 3,743 |
09 Apr 2024 | 4,487.50 | 4,546.00 | 4,487.50 | 4,546.00 | 4,545.50 | 8,757 |
08 Apr 2024 | 4,540.00 | 4,574.44 | 4,525.00 | 4,535.03 | 4,534.53 | 3,618 |
05 Apr 2024 | 4,548.00 | 4,596.87 | 4,548.00 | 4,566.00 | 4,565.49 | 17,269 |
04 Apr 2024 | 4,599.11 | 4,622.11 | 4,557.50 | 4,557.50 | 4,557.00 | 1,073 |
03 Apr 2024 | 4,611.23 | 4,611.23 | 4,582.00 | 4,582.00 | 4,581.49 | 260 |
02 Apr 2024 | 4,658.71 | 4,658.71 | 4,604.00 | 4,615.00 | 4,614.49 | 149 |
01 Apr 2024 | 4,611.00 | 4,650.00 | 4,611.00 | 4,619.05 | 4,618.54 | 140 |
27 Mar 2024 | 4,620.00 | 4,620.00 | 4,593.00 | 4,594.70 | 4,594.19 | 373 |
26 Mar 2024 | 4,698.85 | 4,707.50 | 4,693.85 | 4,700.00 | 4,699.48 | 691 |
25 Mar 2024 | 4,698.85 | 4,698.85 | 4,696.99 | 4,697.00 | 4,696.48 | 142 |
22 Mar 2024 | 4,759.00 | 4,777.99 | 4,755.00 | 4,755.00 | 4,754.47 | 804 |
21 Mar 2024 | 4,865.00 | 4,875.20 | 4,830.01 | 4,867.00 | 4,866.46 | 2,054 |
20 Mar 2024 | 4,842.50 | 4,842.50 | 4,709.21 | 4,830.26 | 4,829.72 | 323 |
19 Mar 2024 | 4,800.00 | 4,829.99 | 4,800.00 | 4,829.99 | 4,829.46 | 29 |
15 Mar 2024 | 4,740.00 | 4,751.80 | 4,738.00 | 4,738.00 | 4,737.48 | 468 |
14 Mar 2024 | 4,793.30 | 4,793.30 | 4,764.00 | 4,764.00 | 4,763.47 | 153 |
13 Mar 2024 | 4,780.00 | 4,785.00 | 4,757.97 | 4,757.97 | 4,757.44 | 1,194 |
12 Mar 2024 | 4,764.00 | 4,772.72 | 4,750.01 | 4,772.72 | 4,772.19 | 1,576 |
11 Mar 2024 | 4,692.00 | 4,712.75 | 4,692.00 | 4,709.50 | 4,708.98 | 1,787 |
08 Mar 2024 | 4,695.00 | 4,705.00 | 4,640.01 | 4,701.55 | 4,701.03 | 3,611 |
07 Mar 2024 | 4,718.00 | 4,718.00 | 4,650.01 | 4,695.00 | 4,694.48 | 335 |
06 Mar 2024 | 4,736.00 | 4,746.01 | 4,736.00 | 4,740.00 | 4,739.48 | 938 |
05 Mar 2024 | 4,750.00 | 4,750.00 | 4,710.01 | 4,715.11 | 4,714.59 | 1,309 |
04 Mar 2024 | 4,800.00 | 4,800.00 | 4,720.02 | 4,753.07 | 4,752.54 | 1,271 |
01 Mar 2024 | 4,850.00 | 4,850.00 | 4,816.00 | 4,819.00 | 4,818.47 | 4,375 |
29 Feb 2024 | 4,879.99 | 4,879.99 | 4,879.99 | 4,879.99 | 4,879.45 | 461 |
28 Feb 2024 | 4,826.00 | 4,888.00 | 4,826.00 | 4,888.00 | 4,887.46 | 4,346 |
27 Feb 2024 | 4,814.00 | 4,899.99 | 4,808.00 | 4,899.99 | 4,899.45 | 2,329 |
26 Feb 2024 | 4,870.60 | 4,870.60 | 4,855.50 | 4,858.00 | 4,857.46 | 580 |
23 Feb 2024 | 4,875.03 | 4,875.03 | 4,842.00 | 4,866.25 | 4,865.71 | 339 |
22 Feb 2024 | 4,820.00 | 4,845.14 | 4,820.00 | 4,845.14 | 4,844.60 | 1,000 |
21 Feb 2024 | 4,690.14 | 4,700.00 | 4,687.00 | 4,700.00 | 4,699.48 | 352 |
20 Feb 2024 | 4,680.00 | 4,697.19 | 4,598.01 | 4,598.01 | 4,597.50 | 4,585 |
19 Feb 2024 | 4,780.25 | 4,780.25 | 4,780.25 | 4,780.25 | 4,779.72 | - |
16 Feb 2024 | 4,744.88 | 4,780.25 | 4,744.88 | 4,780.25 | 4,779.72 | 69 |
15 Feb 2024 | 4,731.97 | 4,799.94 | 4,731.97 | 4,784.50 | 4,783.97 | 157 |
14 Feb 2024 | 4,670.01 | 4,733.00 | 4,670.01 | 4,731.97 | 4,731.45 | 836 |
13 Feb 2024 | 4,745.99 | 4,769.94 | 4,670.11 | 4,685.74 | 4,685.22 | 5,609 |
12 Feb 2024 | 4,688.01 | 4,716.85 | 4,685.00 | 4,705.00 | 4,704.48 | 773 |
09 Feb 2024 | 4,703.00 | 4,749.97 | 4,702.00 | 4,749.97 | 4,749.44 | 907 |
08 Feb 2024 | 4,710.00 | 4,733.00 | 4,710.00 | 4,733.00 | 4,732.48 | 631 |
08 Feb 2024 | 0.52 Dividend | |||||
07 Feb 2024 | 4,757.97 | 4,768.99 | 4,757.97 | 4,762.00 | 4,760.95 | 1,108 |
06 Feb 2024 | 4,700.00 | 4,700.00 | 4,679.00 | 4,695.00 | 4,693.97 | 182 |
02 Feb 2024 | 4,726.81 | 4,770.00 | 4,726.81 | 4,770.00 | 4,768.95 | 391 |
01 Feb 2024 | 4,721.00 | 4,731.00 | 4,715.50 | 4,726.32 | 4,725.28 | 597 |
31 Jan 2024 | 4,780.00 | 4,782.40 | 4,700.00 | 4,722.40 | 4,721.36 | 3,732 |
30 Jan 2024 | 4,715.00 | 4,778.92 | 4,715.00 | 4,778.92 | 4,777.87 | 699 |
29 Jan 2024 | 4,676.00 | 4,715.00 | 4,676.00 | 4,715.00 | 4,713.96 | 574 |
26 Jan 2024 | 4,581.00 | 4,606.00 | 4,581.00 | 4,606.00 | 4,604.99 | 3,830 |
25 Jan 2024 | 4,670.00 | 4,685.00 | 4,665.00 | 4,680.00 | 4,678.97 | 374 |
24 Jan 2024 | 4,670.00 | 4,682.00 | 4,664.60 | 4,680.00 | 4,678.97 | 4,019 |
23 Jan 2024 | 4,688.90 | 4,716.00 | 4,674.02 | 4,700.00 | 4,698.97 | 3,103 |
22 Jan 2024 | 4,649.00 | 4,666.00 | 4,649.00 | 4,660.90 | 4,659.88 | 496 |
19 Jan 2024 | 4,608.00 | 4,634.00 | 4,582.01 | 4,610.67 | 4,609.66 | 1,309 |
18 Jan 2024 | 4,597.49 | 4,608.00 | 4,580.67 | 4,608.00 | 4,606.99 | 1,826 |
17 Jan 2024 | 4,610.00 | 4,610.00 | 4,574.23 | 4,574.23 | 4,573.22 | 2,835 |
16 Jan 2024 | 4,525.00 | 4,560.00 | 4,525.00 | 4,555.71 | 4,554.71 | 3,758 |
15 Jan 2024 | 4,457.00 | 4,457.00 | 4,457.00 | 4,457.00 | 4,456.02 | - |
12 Jan 2024 | 4,459.50 | 4,459.50 | 4,423.01 | 4,457.00 | 4,456.02 | 1,681 |
11 Jan 2024 | 4,485.00 | 4,500.00 | 4,460.00 | 4,466.00 | 4,465.02 | 1,775 |
10 Jan 2024 | 4,500.00 | 4,500.00 | 4,456.74 | 4,456.75 | 4,455.77 | 624 |
09 Jan 2024 | 4,429.96 | 4,475.98 | 4,429.96 | 4,475.98 | 4,475.00 | 626 |
08 Jan 2024 | 4,370.00 | 4,391.00 | 4,360.00 | 4,388.00 | 4,387.04 | 1,616 |
05 Jan 2024 | 4,400.00 | 4,403.70 | 4,370.76 | 4,370.76 | 4,369.80 | 1,908 |
04 Jan 2024 | 4,434.00 | 4,449.99 | 4,423.10 | 4,436.55 | 4,435.57 | 95 |
03 Jan 2024 | 4,397.00 | 4,404.00 | 4,380.01 | 4,380.01 | 4,379.05 | 708 |
02 Jan 2024 | 4,395.60 | 4,402.50 | 4,395.60 | 4,402.50 | 4,401.53 | 401 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |