Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 4,868.50 | 4,868.50 | 4,534.05 | 4,655.00 | 4,655.00 | 6,014 |
25 Jul 2024 | 4,600.00 | 4,887.80 | 4,520.42 | 4,645.00 | 4,645.00 | 6,465 |
24 Jul 2024 | 4,700.00 | 4,910.00 | 4,687.50 | 4,650.00 | 4,650.00 | 22,031 |
23 Jul 2024 | 4,560.00 | 4,697.00 | 4,560.00 | 4,590.00 | 4,590.00 | 3,041 |
22 Jul 2024 | 4,670.00 | 4,670.00 | 4,515.10 | 4,555.00 | 4,555.00 | 2,178 |
19 Jul 2024 | 4,670.19 | 4,686.07 | 4,655.06 | 4,595.00 | 4,595.00 | 7,705 |
18 Jul 2024 | 4,710.00 | 4,760.00 | 4,689.29 | 4,735.00 | 4,735.00 | 12,833 |
17 Jul 2024 | 4,710.00 | 4,817.02 | 4,481.50 | 4,730.00 | 4,730.00 | 34,640 |
16 Jul 2024 | 4,868.00 | 4,868.00 | 4,477.75 | 4,705.00 | 4,705.00 | 10,296 |
15 Jul 2024 | 4,597.00 | 4,687.50 | 4,546.03 | 4,575.00 | 4,575.00 | 8,535 |
12 Jul 2024 | 4,575.30 | 4,612.00 | 4,541.85 | 4,540.00 | 4,540.00 | 2,504 |
11 Jul 2024 | 4,400.00 | 4,679.27 | 4,400.00 | 4,555.00 | 4,555.00 | 12,050 |
10 Jul 2024 | 4,268.20 | 4,510.79 | 4,268.20 | 4,455.00 | 4,455.00 | 9,010 |
09 Jul 2024 | 4,370.00 | 4,382.73 | 4,357.85 | 4,345.00 | 4,345.00 | 2,135 |
08 Jul 2024 | 4,290.00 | 4,443.90 | 4,290.00 | 4,290.00 | 4,290.00 | 1,940 |
05 Jul 2024 | 4,350.00 | 4,390.44 | 4,278.88 | 4,320.00 | 4,320.00 | 7,496 |
04 Jul 2024 | 4,490.00 | 4,490.00 | 4,281.98 | 4,490.00 | 4,490.00 | 2,474 |
03 Jul 2024 | 4,197.00 | 4,400.70 | 4,168.85 | 4,320.00 | 4,320.00 | 1,725 |
02 Jul 2024 | 4,180.00 | 4,180.00 | 4,095.00 | 4,180.00 | 4,180.00 | 2,374 |
01 Jul 2024 | 4,206.50 | 4,206.50 | 4,206.50 | 4,085.00 | 4,085.00 | 2,610 |
28 Jun 2024 | 4,230.00 | 4,370.00 | 4,010.00 | 4,205.00 | 4,205.00 | 4,629 |
27 Jun 2024 | 4,168.68 | 4,300.00 | 4,168.68 | 4,180.00 | 4,180.00 | 758 |
26 Jun 2024 | 4,227.50 | 4,227.50 | 4,198.37 | 4,190.00 | 4,190.00 | 1,496 |
25 Jun 2024 | 4,170.16 | 4,213.29 | 4,019.50 | 4,195.00 | 4,195.00 | 3,194 |
24 Jun 2024 | 4,208.59 | 4,208.59 | 4,204.32 | 4,200.00 | 4,200.00 | 16,597 |
21 Jun 2024 | 4,220.00 | 4,353.90 | 4,080.00 | 4,205.00 | 4,205.00 | 9,697 |
20 Jun 2024 | 4,180.00 | 4,251.02 | 4,180.00 | 4,240.00 | 4,240.00 | 4,859 |
19 Jun 2024 | 4,145.11 | 4,176.00 | 4,137.81 | 4,005.00 | 4,005.00 | 1,098 |
18 Jun 2024 | 4,120.00 | 4,200.00 | 4,000.40 | 4,070.00 | 4,070.00 | 1,372 |
17 Jun 2024 | 4,100.00 | 4,170.00 | 3,978.30 | 4,005.00 | 4,005.00 | 1,251 |
14 Jun 2024 | 4,200.00 | 4,200.00 | 4,143.00 | 4,155.00 | 4,155.00 | 2,539 |
13 Jun 2024 | 4,132.50 | 4,190.33 | 4,115.00 | 4,205.00 | 4,205.00 | 4,423 |
12 Jun 2024 | 4,170.00 | 4,170.00 | 4,162.50 | 4,205.00 | 4,205.00 | 1,494 |
11 Jun 2024 | 4,180.00 | 4,290.00 | 4,113.50 | 4,120.00 | 4,120.00 | 2,661 |
10 Jun 2024 | 4,200.00 | 4,288.20 | 4,167.07 | 4,180.00 | 4,180.00 | 2,284 |
07 Jun 2024 | 4,300.00 | 4,513.90 | 4,161.14 | 4,400.00 | 4,400.00 | 26,648 |
06 Jun 2024 | 4,150.00 | 4,319.93 | 4,150.00 | 4,300.00 | 4,300.00 | 2,310 |
05 Jun 2024 | 4,100.00 | 4,181.35 | 3,991.90 | 4,125.00 | 4,125.00 | 2,643 |
04 Jun 2024 | 4,300.00 | 4,300.00 | 4,100.00 | 4,065.00 | 4,065.00 | 11,598 |
03 Jun 2024 | 4,340.00 | 4,500.00 | 4,188.20 | 4,395.00 | 4,395.00 | 5,274 |
31 May 2024 | 4,410.00 | 4,620.00 | 4,289.30 | 4,620.00 | 4,620.00 | 15,183 |
30 May 2024 | 4,470.00 | 4,470.00 | 4,430.41 | 4,470.00 | 4,470.00 | 2,341 |
29 May 2024 | 4,220.00 | 4,470.00 | 4,220.00 | 4,515.00 | 4,515.00 | 3,623 |
29 May 2024 | 15.5 Dividend | |||||
28 May 2024 | 4,474.45 | 4,628.30 | 4,308.20 | 4,430.00 | 4,414.50 | 3,548 |
24 May 2024 | 4,426.10 | 4,426.10 | 4,397.15 | 4,415.00 | 4,399.55 | 1,512 |
23 May 2024 | 4,560.00 | 4,677.10 | 4,391.63 | 4,415.00 | 4,399.55 | 8,341 |
22 May 2024 | 4,450.00 | 4,690.00 | 4,270.00 | 4,350.00 | 4,334.78 | 11,859 |
21 May 2024 | 4,680.00 | 4,680.00 | 4,250.00 | 4,485.00 | 4,469.31 | 12,101 |
20 May 2024 | 4,610.00 | 4,956.15 | 4,180.00 | 4,180.00 | 4,165.38 | 4,103 |
17 May 2024 | 4,414.40 | 4,474.12 | 4,414.40 | 4,595.00 | 4,578.92 | 8,507 |
16 May 2024 | 4,430.00 | 4,826.00 | 4,410.00 | 4,410.00 | 4,394.57 | 2,725 |
15 May 2024 | 4,350.00 | 4,488.50 | 4,348.60 | 4,415.00 | 4,399.55 | 19,626 |
14 May 2024 | 4,240.00 | 4,634.73 | 4,240.00 | 4,310.00 | 4,294.92 | 2,385 |
13 May 2024 | 4,400.00 | 4,400.00 | 4,102.40 | 4,220.00 | 4,205.23 | 6,269 |
10 May 2024 | 4,500.00 | 4,616.10 | 4,231.70 | 4,330.00 | 4,314.85 | 9,020 |
09 May 2024 | 4,250.00 | 4,440.00 | 4,250.00 | 4,390.00 | 4,374.64 | 11,548 |
08 May 2024 | 4,435.90 | 4,435.90 | 4,260.72 | 4,255.00 | 4,240.11 | 10,292 |
07 May 2024 | 4,436.20 | 4,436.20 | 4,119.60 | 4,270.00 | 4,255.06 | 3,203 |
03 May 2024 | 4,020.00 | 4,415.90 | 4,020.00 | 4,020.00 | 4,005.93 | 3,372 |
02 May 2024 | 4,196.55 | 4,244.07 | 4,196.55 | 4,190.00 | 4,175.34 | 1,867 |
01 May 2024 | 4,180.00 | 4,267.50 | 4,180.00 | 4,125.00 | 4,110.57 | 1,825 |
30 Apr 2024 | 4,180.00 | 4,389.50 | 4,009.00 | 4,185.00 | 4,170.36 | 16,891 |
29 Apr 2024 | 4,327.52 | 4,327.52 | 4,270.05 | 4,155.00 | 4,140.46 | 4,333 |
26 Apr 2024 | 4,240.00 | 4,414.50 | 4,240.00 | 4,320.00 | 4,304.88 | 13,232 |
25 Apr 2024 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,095.62 | - |
24 Apr 2024 | 4,130.00 | 4,399.00 | 4,000.00 | 4,275.00 | 4,260.04 | 14,371 |
23 Apr 2024 | 4,200.00 | 4,202.11 | 3,867.50 | 4,150.00 | 4,135.48 | 7,099 |
22 Apr 2024 | 4,290.00 | 4,310.00 | 3,930.00 | 4,180.00 | 4,165.38 | 14,546 |
19 Apr 2024 | 4,452.00 | 4,452.00 | 4,230.35 | 4,250.00 | 4,235.13 | 5,079 |
18 Apr 2024 | 4,173.60 | 4,451.80 | 4,058.20 | 4,245.00 | 4,230.15 | 9,997 |
17 Apr 2024 | 4,020.00 | 4,254.70 | 4,020.00 | 4,170.00 | 4,155.41 | 19,044 |
16 Apr 2024 | 4,220.00 | 4,220.00 | 3,857.80 | 4,035.00 | 4,020.88 | 9,742 |
15 Apr 2024 | 4,380.00 | 4,380.00 | 4,050.00 | 4,135.00 | 4,120.53 | 14,286 |
12 Apr 2024 | 4,170.00 | 4,490.60 | 4,117.50 | 4,290.00 | 4,274.99 | 18,813 |
11 Apr 2024 | 4,100.00 | 4,281.30 | 3,900.00 | 4,090.00 | 4,075.69 | 10,534 |
10 Apr 2024 | 3,910.00 | 4,212.70 | 3,868.50 | 3,995.00 | 3,981.02 | 4,427 |
09 Apr 2024 | 4,140.50 | 4,140.50 | 3,789.50 | 3,985.00 | 3,971.06 | 7,307 |
08 Apr 2024 | 3,940.00 | 4,096.20 | 3,727.60 | 3,860.00 | 3,846.49 | 11,466 |
05 Apr 2024 | 3,800.00 | 4,033.56 | 3,750.00 | 3,925.00 | 3,911.27 | 7,702 |
04 Apr 2024 | 4,090.00 | 4,133.00 | 3,824.50 | 3,980.00 | 3,966.07 | 42,800 |
03 Apr 2024 | 3,800.00 | 4,086.40 | 3,480.00 | 3,905.00 | 3,891.34 | 6,734 |
02 Apr 2024 | 3,974.00 | 4,016.20 | 3,853.84 | 3,830.00 | 3,816.60 | 10,705 |
02 Apr 2024 | 15.5 Dividend | |||||
28 Mar 2024 | 3,719.50 | 3,741.37 | 3,600.00 | 3,830.00 | 3,801.15 | 15,416 |
27 Mar 2024 | 3,520.00 | 3,862.50 | 3,520.00 | 3,520.00 | 3,493.49 | 3,706 |
26 Mar 2024 | 3,570.00 | 3,610.00 | 3,558.00 | 3,650.00 | 3,622.51 | 4,586 |
25 Mar 2024 | 3,540.00 | 3,599.16 | 3,367.50 | 3,585.00 | 3,558.00 | 3,212 |
22 Mar 2024 | 3,580.00 | 3,594.45 | 3,579.99 | 3,525.00 | 3,498.45 | 1,728 |
21 Mar 2024 | 3,630.00 | 3,680.00 | 3,621.85 | 3,580.00 | 3,553.04 | 12,858 |
20 Mar 2024 | 3,580.00 | 3,580.00 | 3,416.71 | 3,415.00 | 3,389.28 | 5,389 |
19 Mar 2024 | 3,410.00 | 3,451.40 | 3,410.00 | 3,385.00 | 3,359.51 | 3,048 |
18 Mar 2024 | 3,530.00 | 3,530.00 | 3,293.00 | 3,425.00 | 3,399.20 | 10,190 |
15 Mar 2024 | 3,570.00 | 3,731.50 | 3,360.00 | 3,360.00 | 3,334.69 | 7,318 |
14 Mar 2024 | 3,570.00 | 3,731.50 | 3,532.78 | 3,505.00 | 3,478.60 | 2,701 |
13 Mar 2024 | 3,570.00 | 3,581.61 | 3,548.96 | 3,535.00 | 3,508.38 | 4,149 |
12 Mar 2024 | 3,460.00 | 3,561.50 | 3,410.00 | 3,485.00 | 3,458.75 | 5,226 |
11 Mar 2024 | 3,410.00 | 3,552.50 | 3,400.00 | 3,400.00 | 3,374.39 | 9,348 |
08 Mar 2024 | 3,410.00 | 3,533.00 | 3,410.00 | 3,410.00 | 3,384.32 | 4,539 |
07 Mar 2024 | 3,490.00 | 3,502.50 | 3,341.50 | 3,400.00 | 3,374.39 | 6,697 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |