Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 3,830.00 | 3,830.00 | 3,628.50 | 3,670.00 | 3,670.00 | 6,609 |
07 Dec 2023 | 3,832.29 | 3,832.29 | 3,805.10 | 3,860.00 | 3,860.00 | 3,755 |
06 Dec 2023 | 3,820.00 | 3,900.00 | 3,800.00 | 3,820.00 | 3,820.00 | 3,401 |
05 Dec 2023 | 4,120.00 | 4,253.00 | 3,805.41 | 3,815.00 | 3,815.00 | 15,103 |
04 Dec 2023 | 4,150.00 | 4,150.00 | 3,837.76 | 4,135.00 | 4,135.00 | 5,077 |
01 Dec 2023 | 3,898.50 | 3,898.50 | 3,859.16 | 4,080.00 | 4,080.00 | 14,083 |
30 Nov 2023 | 3,890.00 | 3,897.03 | 3,864.50 | 3,955.00 | 3,955.00 | 3,577 |
29 Nov 2023 | 3,888.00 | 3,889.60 | 3,731.10 | 3,805.00 | 3,805.00 | 3,517 |
28 Nov 2023 | 3,880.00 | 3,880.00 | 3,769.15 | 3,805.00 | 3,805.00 | 8,929 |
27 Nov 2023 | 3,830.00 | 3,848.30 | 3,740.36 | 3,765.00 | 3,765.00 | 6,737 |
27 Nov 2023 | 15 Dividend | |||||
24 Nov 2023 | 3,766.13 | 3,766.13 | 3,766.13 | 3,765.00 | 3,750.00 | 1,296 |
23 Nov 2023 | 3,800.00 | 3,843.00 | 3,690.00 | 3,690.00 | 3,675.30 | 572 |
22 Nov 2023 | 3,800.00 | 3,840.00 | 3,723.00 | 3,770.00 | 3,754.98 | 27,815 |
21 Nov 2023 | 3,780.00 | 3,840.00 | 3,618.50 | 3,765.00 | 3,750.00 | 5,913 |
20 Nov 2023 | 3,712.00 | 3,712.00 | 3,568.00 | 3,640.00 | 3,625.50 | 1,268 |
17 Nov 2023 | 3,660.00 | 3,801.50 | 3,648.50 | 3,690.00 | 3,675.30 | 11,396 |
16 Nov 2023 | 3,660.00 | 3,705.98 | 3,627.50 | 3,695.00 | 3,680.28 | 17,601 |
15 Nov 2023 | 3,682.00 | 3,682.00 | 3,538.00 | 3,610.00 | 3,595.62 | 1,780 |
14 Nov 2023 | 3,590.00 | 3,597.07 | 3,493.00 | 3,620.00 | 3,605.58 | 2,265 |
13 Nov 2023 | 3,428.00 | 3,509.08 | 3,428.00 | 3,505.00 | 3,491.04 | 6,325 |
10 Nov 2023 | 3,530.00 | 3,652.00 | 3,440.00 | 3,440.00 | 3,426.29 | 4,125 |
09 Nov 2023 | 3,420.00 | 3,590.00 | 3,408.50 | 3,580.00 | 3,565.74 | 1,543 |
08 Nov 2023 | 3,500.00 | 3,518.20 | 3,500.00 | 3,500.00 | 3,486.06 | 2,640 |
07 Nov 2023 | 3,500.00 | 3,620.00 | 3,400.00 | 3,400.00 | 3,386.45 | 8,837 |
06 Nov 2023 | 3,520.00 | 3,647.50 | 3,520.00 | 3,590.00 | 3,575.70 | 9,777 |
03 Nov 2023 | 3,560.00 | 3,640.00 | 3,516.50 | 3,575.00 | 3,560.76 | 4,813 |
02 Nov 2023 | 3,520.00 | 3,560.00 | 3,517.93 | 3,565.00 | 3,550.80 | 2,915 |
01 Nov 2023 | 3,470.00 | 3,510.00 | 3,470.00 | 3,440.00 | 3,426.29 | 2,554 |
31 Oct 2023 | 3,543.00 | 3,632.50 | 3,532.51 | 3,565.00 | 3,550.80 | 6,087 |
30 Oct 2023 | 3,520.00 | 3,662.50 | 3,510.00 | 3,545.00 | 3,530.88 | 6,432 |
27 Oct 2023 | 3,560.00 | 3,567.59 | 3,510.00 | 3,510.00 | 3,496.02 | 13,303 |
26 Oct 2023 | 3,650.00 | 3,650.00 | 3,490.00 | 3,495.00 | 3,481.08 | 5,352 |
25 Oct 2023 | 3,650.00 | 3,650.00 | 3,596.39 | 3,650.00 | 3,635.46 | 7,884 |
24 Oct 2023 | 3,610.00 | 3,610.00 | 3,578.43 | 3,575.00 | 3,560.76 | 4,014 |
23 Oct 2023 | 3,560.00 | 3,630.00 | 3,477.50 | 3,630.00 | 3,615.54 | 2,580 |
20 Oct 2023 | 3,640.00 | 3,640.00 | 3,488.00 | 3,640.00 | 3,625.50 | 8,342 |
19 Oct 2023 | 3,548.00 | 3,548.00 | 3,548.00 | 3,560.00 | 3,545.82 | 2,128 |
18 Oct 2023 | 3,590.00 | 3,608.80 | 3,535.64 | 3,560.00 | 3,545.82 | 3,266 |
17 Oct 2023 | 3,470.00 | 3,549.20 | 3,470.00 | 3,510.00 | 3,496.02 | 775 |
16 Oct 2023 | 3,440.00 | 3,549.20 | 3,430.00 | 3,430.00 | 3,416.33 | 9,943 |
13 Oct 2023 | 3,420.00 | 3,582.00 | 3,420.00 | 3,580.00 | 3,565.74 | 13,071 |
12 Oct 2023 | 3,420.00 | 3,420.00 | 3,329.67 | 3,420.00 | 3,406.37 | 4,568 |
11 Oct 2023 | 3,390.00 | 3,393.00 | 3,332.82 | 3,345.00 | 3,331.67 | 10,114 |
10 Oct 2023 | 3,280.00 | 3,350.00 | 3,280.00 | 3,320.00 | 3,306.77 | 10,308 |
09 Oct 2023 | 3,130.00 | 3,276.00 | 3,130.00 | 3,240.00 | 3,227.09 | 6,826 |
06 Oct 2023 | 3,120.00 | 3,272.50 | 3,120.00 | 3,120.00 | 3,107.57 | 8,946 |
05 Oct 2023 | 3,272.00 | 3,263.00 | 3,137.00 | 3,200.00 | 3,187.25 | 968 |
04 Oct 2023 | 3,147.00 | 3,264.00 | 3,147.00 | 3,187.74 | 3,175.04 | 829 |
03 Oct 2023 | 3,200.00 | 3,236.50 | 3,197.50 | 3,200.00 | 3,187.25 | 4,551 |
02 Oct 2023 | 3,340.00 | 3,393.50 | 3,210.00 | 3,225.00 | 3,212.15 | 8,197 |
29 Sept 2023 | 3,300.00 | 3,392.94 | 3,300.00 | 3,390.00 | 3,376.49 | 3,402 |
28 Sept 2023 | 3,286.92 | 3,287.50 | 3,281.72 | 3,245.00 | 3,232.07 | 2,336 |
27 Sept 2023 | 3,440.00 | 3,492.50 | 3,342.00 | 3,365.00 | 3,351.59 | 13,342 |
26 Sept 2023 | 3,470.00 | 3,470.00 | 3,368.60 | 3,435.00 | 3,421.31 | 3,243 |
25 Sept 2023 | 3,490.00 | 3,558.00 | 3,461.00 | 3,470.00 | 3,456.18 | 4,783 |
22 Sept 2023 | 3,620.00 | 3,620.00 | 3,578.45 | 3,565.00 | 3,550.80 | 4,895 |
21 Sept 2023 | 3,580.00 | 3,600.00 | 3,500.00 | 3,570.00 | 3,555.78 | 7,337 |
20 Sept 2023 | 3,560.00 | 3,634.87 | 3,428.00 | 3,615.00 | 3,600.60 | 4,148 |
19 Sept 2023 | 3,560.00 | 3,560.00 | 3,548.27 | 3,640.00 | 3,625.50 | 2,431 |
18 Sept 2023 | 3,580.00 | 3,580.00 | 3,510.00 | 3,580.00 | 3,565.74 | 2,255 |
15 Sept 2023 | 3,482.50 | 3,558.12 | 3,482.50 | 3,530.00 | 3,515.94 | 3,394 |
14 Sept 2023 | 3,430.00 | 3,550.00 | 3,363.00 | 3,505.00 | 3,491.04 | 6,556 |
13 Sept 2023 | 3,420.00 | 3,572.00 | 3,380.00 | 3,370.00 | 3,356.57 | 8,787 |
12 Sept 2023 | 3,420.00 | 3,479.20 | 3,351.57 | 3,500.00 | 3,486.06 | 7,285 |
11 Sept 2023 | 3,572.00 | 3,572.00 | 3,427.49 | 3,500.00 | 3,486.06 | 2,346 |
08 Sept 2023 | 3,360.00 | 3,520.00 | 3,358.50 | 3,475.00 | 3,461.16 | 12,873 |
07 Sept 2023 | 3,340.13 | 3,340.13 | 3,340.13 | 3,330.00 | 3,316.73 | 2,478 |
06 Sept 2023 | 3,330.00 | 3,465.50 | 3,290.00 | 3,305.00 | 3,291.83 | 2,692 |
05 Sept 2023 | 3,320.00 | 3,430.43 | 3,320.00 | 3,320.00 | 3,306.77 | 6,714 |
04 Sept 2023 | 3,551.50 | 3,551.50 | 3,398.50 | 3,475.00 | 3,461.16 | 106 |
01 Sept 2023 | 3,457.66 | 3,457.66 | 3,457.66 | 3,475.00 | 3,461.16 | 591 |
31 Aug 2023 | 3,420.00 | 3,468.50 | 3,420.00 | 3,490.00 | 3,476.10 | 850 |
30 Aug 2023 | 3,430.00 | 3,479.50 | 3,430.00 | 3,430.00 | 3,416.33 | 6,699 |
29 Aug 2023 | 3,425.80 | 3,459.02 | 3,416.40 | 3,395.00 | 3,381.47 | 15,121 |
25 Aug 2023 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 3,361.55 | - |
24 Aug 2023 | 3,409.20 | 3,409.20 | 3,357.83 | 3,370.00 | 3,356.57 | 4,308 |
24 Aug 2023 | 15 Dividend | |||||
23 Aug 2023 | 3,320.00 | 3,390.00 | 3,320.00 | 3,400.00 | 3,371.51 | 14,378 |
22 Aug 2023 | 3,290.00 | 3,300.00 | 3,242.00 | 3,300.00 | 3,272.35 | 2,718 |
21 Aug 2023 | 3,200.00 | 3,226.44 | 3,200.00 | 3,235.00 | 3,207.90 | 736 |
18 Aug 2023 | 3,350.00 | 3,350.00 | 3,209.47 | 3,275.00 | 3,247.56 | 4,746 |
17 Aug 2023 | 3,350.00 | 3,350.00 | 3,240.44 | 3,285.00 | 3,257.48 | 4,577 |
16 Aug 2023 | 3,360.00 | 3,380.00 | 3,270.00 | 3,265.00 | 3,237.65 | 5,018 |
15 Aug 2023 | 3,420.00 | 3,498.00 | 3,360.00 | 3,400.00 | 3,371.51 | 7,618 |
14 Aug 2023 | 3,540.00 | 3,561.20 | 3,490.88 | 3,480.00 | 3,450.84 | 3,643 |
11 Aug 2023 | 3,480.00 | 3,640.00 | 3,460.00 | 3,590.00 | 3,559.92 | 7,354 |
10 Aug 2023 | 3,449.76 | 3,449.76 | 3,444.50 | 3,450.00 | 3,421.09 | 3,368 |
09 Aug 2023 | 3,440.00 | 3,460.00 | 3,420.00 | 3,425.00 | 3,396.30 | 2,316 |
08 Aug 2023 | 3,419.00 | 3,419.00 | 3,381.08 | 3,360.00 | 3,331.85 | 8,178 |
07 Aug 2023 | 3,404.80 | 3,404.80 | 3,404.80 | 3,360.00 | 3,331.85 | 2,009 |
04 Aug 2023 | 3,360.00 | 3,374.73 | 3,349.00 | 3,365.00 | 3,336.81 | 4,068 |
03 Aug 2023 | 3,310.00 | 3,380.00 | 3,300.00 | 3,360.00 | 3,331.85 | 3,981 |
02 Aug 2023 | 3,410.00 | 3,415.98 | 3,348.77 | 3,365.00 | 3,336.81 | 6,006 |
01 Aug 2023 | 3,430.00 | 3,451.50 | 3,409.93 | 3,480.00 | 3,450.84 | 2,894 |
31 Jul 2023 | 3,419.00 | 3,499.90 | 3,404.50 | 3,465.00 | 3,435.97 | 4,428 |
28 Jul 2023 | 3,410.00 | 3,422.00 | 3,386.50 | 3,445.00 | 3,416.14 | 3,476 |
27 Jul 2023 | 3,590.00 | 3,590.00 | 3,407.88 | 3,420.00 | 3,391.35 | 5,698 |
26 Jul 2023 | 3,517.17 | 3,517.17 | 3,505.68 | 3,520.00 | 3,490.51 | 9,310 |
25 Jul 2023 | 3,470.00 | 3,550.00 | 3,347.50 | 3,470.00 | 3,440.93 | 9,930 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |