Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 0.00 | 0.00 | 0.00 | 4,170.00 | 4,170.00 | 450 |
16 Apr 2024 | 4,220.00 | 4,220.00 | 3,857.80 | 4,035.00 | 4,035.00 | 9,742 |
15 Apr 2024 | 4,380.00 | 4,380.00 | 4,050.00 | 4,135.00 | 4,135.00 | 14,286 |
12 Apr 2024 | 4,170.00 | 4,490.60 | 4,117.50 | 4,290.00 | 4,290.00 | 18,813 |
11 Apr 2024 | 4,100.00 | 4,281.30 | 3,900.00 | 4,090.00 | 4,090.00 | 10,534 |
10 Apr 2024 | 3,910.00 | 4,212.70 | 3,868.50 | 3,995.00 | 3,995.00 | 4,427 |
09 Apr 2024 | 4,140.50 | 4,140.50 | 3,789.50 | 3,985.00 | 3,985.00 | 7,307 |
08 Apr 2024 | 3,940.00 | 4,096.20 | 3,727.60 | 3,860.00 | 3,860.00 | 11,466 |
05 Apr 2024 | 3,800.00 | 4,033.56 | 3,750.00 | 3,925.00 | 3,925.00 | 7,702 |
04 Apr 2024 | 4,090.00 | 4,133.00 | 3,824.50 | 3,980.00 | 3,980.00 | 42,800 |
03 Apr 2024 | 3,800.00 | 4,086.40 | 3,480.00 | 3,905.00 | 3,905.00 | 6,734 |
02 Apr 2024 | 3,974.00 | 4,016.20 | 3,853.84 | 3,830.00 | 3,830.00 | 10,705 |
02 Apr 2024 | 15.5 Dividend | |||||
28 Mar 2024 | 3,719.50 | 3,741.37 | 3,600.00 | 3,830.00 | 3,814.50 | 15,416 |
27 Mar 2024 | 3,520.00 | 3,862.50 | 3,520.00 | 3,520.00 | 3,505.75 | 3,706 |
26 Mar 2024 | 3,570.00 | 3,610.00 | 3,558.00 | 3,650.00 | 3,635.23 | 4,586 |
25 Mar 2024 | 3,540.00 | 3,599.16 | 3,367.50 | 3,585.00 | 3,570.49 | 3,212 |
22 Mar 2024 | 3,580.00 | 3,594.45 | 3,579.99 | 3,525.00 | 3,510.73 | 1,728 |
21 Mar 2024 | 3,630.00 | 3,680.00 | 3,621.85 | 3,580.00 | 3,565.51 | 12,858 |
20 Mar 2024 | 3,580.00 | 3,580.00 | 3,416.71 | 3,415.00 | 3,401.18 | 5,389 |
19 Mar 2024 | 3,410.00 | 3,451.40 | 3,410.00 | 3,385.00 | 3,371.30 | 3,048 |
18 Mar 2024 | 3,530.00 | 3,530.00 | 3,293.00 | 3,425.00 | 3,411.14 | 10,190 |
15 Mar 2024 | 3,570.00 | 3,731.50 | 3,360.00 | 3,360.00 | 3,346.40 | 7,318 |
14 Mar 2024 | 3,570.00 | 3,731.50 | 3,532.78 | 3,505.00 | 3,490.82 | 2,701 |
13 Mar 2024 | 3,570.00 | 3,581.61 | 3,548.96 | 3,535.00 | 3,520.69 | 4,149 |
12 Mar 2024 | 3,460.00 | 3,561.50 | 3,410.00 | 3,485.00 | 3,470.90 | 5,226 |
11 Mar 2024 | 3,410.00 | 3,552.50 | 3,400.00 | 3,400.00 | 3,386.24 | 9,348 |
08 Mar 2024 | 3,410.00 | 3,533.00 | 3,410.00 | 3,410.00 | 3,396.20 | 4,539 |
07 Mar 2024 | 3,490.00 | 3,502.50 | 3,341.50 | 3,400.00 | 3,386.24 | 6,697 |
06 Mar 2024 | 3,440.00 | 3,474.00 | 3,398.25 | 3,410.00 | 3,396.20 | 4,435 |
05 Mar 2024 | 3,450.00 | 3,500.00 | 3,330.00 | 3,330.00 | 3,316.52 | 58,298 |
04 Mar 2024 | 3,410.00 | 3,410.00 | 3,352.41 | 3,410.00 | 3,396.20 | 8,309 |
01 Mar 2024 | 3,250.00 | 3,370.00 | 3,200.00 | 3,350.00 | 3,336.44 | 25,812 |
29 Feb 2024 | 3,220.00 | 3,225.88 | 3,140.00 | 3,140.00 | 3,127.29 | 6,120 |
28 Feb 2024 | 3,100.00 | 3,144.79 | 3,100.00 | 3,120.00 | 3,107.37 | 4,547 |
27 Feb 2024 | 3,100.00 | 3,185.50 | 3,100.00 | 3,145.00 | 3,132.27 | 2,157 |
26 Feb 2024 | 3,110.00 | 3,183.00 | 3,057.00 | 3,075.00 | 3,062.56 | 4,669 |
23 Feb 2024 | 3,120.00 | 3,184.00 | 3,040.00 | 3,040.00 | 3,027.70 | 5,135 |
22 Feb 2024 | 3,270.00 | 3,273.00 | 3,110.00 | 3,175.00 | 3,162.15 | 8,069 |
21 Feb 2024 | 3,360.00 | 3,400.00 | 3,190.41 | 3,200.00 | 3,187.05 | 14,372 |
20 Feb 2024 | 3,428.50 | 3,534.65 | 3,428.50 | 3,505.00 | 3,490.82 | 3,391 |
19 Feb 2024 | 3,581.50 | 3,581.50 | 3,581.50 | 3,505.00 | 3,490.82 | 95 |
16 Feb 2024 | 3,500.00 | 3,551.66 | 3,443.00 | 3,510.00 | 3,495.80 | 2,750 |
15 Feb 2024 | 3,500.00 | 3,560.00 | 3,390.70 | 3,490.00 | 3,475.88 | 4,487 |
14 Feb 2024 | 3,400.00 | 3,510.00 | 3,321.30 | 3,390.00 | 3,376.28 | 3,531 |
13 Feb 2024 | 3,530.00 | 3,570.00 | 3,420.00 | 3,420.00 | 3,406.16 | 6,549 |
12 Feb 2024 | 3,560.00 | 3,672.50 | 3,530.00 | 3,605.00 | 3,590.41 | 3,507 |
09 Feb 2024 | 3,570.00 | 3,613.51 | 3,550.00 | 3,550.00 | 3,535.63 | 22,172 |
08 Feb 2024 | 3,771.50 | 3,771.50 | 3,620.00 | 3,695.00 | 3,680.05 | 4,286 |
07 Feb 2024 | 3,781.50 | 3,782.00 | 3,695.30 | 3,710.00 | 3,694.99 | 1,712 |
06 Feb 2024 | 3,710.00 | 3,710.00 | 3,638.00 | 3,690.00 | 3,675.07 | 4,844 |
05 Feb 2024 | 3,636.50 | 3,771.50 | 3,615.00 | 3,695.00 | 3,680.05 | 5,518 |
02 Feb 2024 | 3,840.00 | 3,876.50 | 3,557.50 | 3,670.00 | 3,655.15 | 5,740 |
01 Feb 2024 | 3,720.00 | 3,831.50 | 3,678.50 | 3,720.00 | 3,704.95 | 7,779 |
31 Jan 2024 | 3,812.50 | 3,822.00 | 3,687.50 | 3,750.00 | 3,734.82 | 20,021 |
30 Jan 2024 | 3,770.00 | 3,902.00 | 3,608.50 | 3,710.00 | 3,694.99 | 4,116 |
29 Jan 2024 | 3,650.00 | 3,714.50 | 3,615.50 | 3,650.00 | 3,635.23 | 3,059 |
26 Jan 2024 | 3,597.00 | 3,741.00 | 3,597.00 | 3,610.00 | 3,595.39 | 2,979 |
25 Jan 2024 | 3,682.00 | 3,692.50 | 3,630.00 | 3,630.00 | 3,615.31 | 2,999 |
24 Jan 2024 | 3,750.00 | 3,754.50 | 3,620.00 | 3,660.00 | 3,645.19 | 3,730 |
23 Jan 2024 | 3,732.00 | 3,741.50 | 3,668.36 | 3,665.00 | 3,650.17 | 4,059 |
22 Jan 2024 | 3,596.50 | 3,731.00 | 3,596.50 | 3,650.00 | 3,635.23 | 8,170 |
19 Jan 2024 | 3,750.00 | 3,750.00 | 3,601.60 | 3,675.00 | 3,660.13 | 1,530 |
18 Jan 2024 | 3,640.00 | 3,761.00 | 3,620.00 | 3,620.00 | 3,605.35 | 3,488 |
17 Jan 2024 | 3,802.00 | 3,802.00 | 3,649.69 | 3,725.00 | 3,709.93 | 3,389 |
16 Jan 2024 | 3,739.00 | 3,781.35 | 3,739.00 | 3,785.00 | 3,769.68 | 2,124 |
15 Jan 2024 | 3,738.50 | 3,891.50 | 3,738.50 | 3,815.00 | 3,799.56 | 552 |
12 Jan 2024 | 3,800.00 | 3,860.00 | 3,705.00 | 3,860.00 | 3,844.38 | 9,389 |
11 Jan 2024 | 3,740.00 | 3,789.03 | 3,740.00 | 3,830.00 | 3,814.50 | 1,835 |
10 Jan 2024 | 3,770.00 | 3,842.00 | 3,700.00 | 3,700.00 | 3,685.03 | 3,759 |
09 Jan 2024 | 3,730.00 | 3,780.00 | 3,690.00 | 3,780.00 | 3,764.70 | 3,274 |
08 Jan 2024 | 3,700.00 | 3,785.50 | 3,685.66 | 3,745.00 | 3,729.84 | 2,918 |
05 Jan 2024 | 3,730.00 | 3,852.50 | 3,683.00 | 3,785.00 | 3,769.68 | 16,341 |
04 Jan 2024 | 3,670.00 | 3,813.00 | 3,670.00 | 3,670.00 | 3,655.15 | 1,258 |
03 Jan 2024 | 3,790.00 | 3,790.00 | 3,729.80 | 3,745.00 | 3,729.84 | 2,993 |
02 Jan 2024 | 4,010.00 | 4,020.00 | 3,870.00 | 3,870.00 | 3,854.34 | 3,983 |
29 Dec 2023 | 3,880.00 | 3,907.00 | 3,880.00 | 4,105.00 | 4,088.39 | 2,488 |
28 Dec 2023 | 3,887.40 | 4,000.00 | 3,869.60 | 3,935.00 | 3,919.08 | 2,431 |
27 Dec 2023 | 3,960.00 | 4,000.00 | 3,869.60 | 3,920.00 | 3,904.14 | 7,017 |
22 Dec 2023 | 3,901.00 | 3,901.00 | 3,901.00 | 3,885.00 | 3,869.28 | 13,544 |
21 Dec 2023 | 3,910.00 | 3,910.00 | 3,870.00 | 3,870.00 | 3,854.34 | 2,083 |
20 Dec 2023 | 3,920.00 | 3,955.63 | 3,920.00 | 3,975.00 | 3,958.91 | 1,685 |
19 Dec 2023 | 3,942.00 | 3,957.15 | 3,883.74 | 3,880.00 | 3,864.30 | 5,165 |
18 Dec 2023 | 3,865.94 | 3,865.94 | 3,800.00 | 3,880.00 | 3,864.30 | 3,343 |
15 Dec 2023 | 3,870.00 | 3,957.41 | 3,839.13 | 3,870.00 | 3,854.34 | 1,841 |
14 Dec 2023 | 3,800.00 | 3,900.00 | 3,620.00 | 3,850.00 | 3,834.42 | 71,658 |
13 Dec 2023 | 3,710.00 | 3,832.50 | 3,692.17 | 3,650.00 | 3,635.23 | 3,924 |
12 Dec 2023 | 3,790.00 | 3,870.00 | 3,710.00 | 3,710.00 | 3,694.99 | 5,461 |
11 Dec 2023 | 3,730.00 | 3,780.06 | 3,693.10 | 3,700.00 | 3,685.03 | 10,169 |
08 Dec 2023 | 3,830.00 | 3,830.00 | 3,628.50 | 3,670.00 | 3,655.15 | 6,609 |
07 Dec 2023 | 3,832.29 | 3,832.29 | 3,805.10 | 3,860.00 | 3,844.38 | 3,755 |
06 Dec 2023 | 3,820.00 | 3,900.00 | 3,800.00 | 3,820.00 | 3,804.54 | 3,401 |
05 Dec 2023 | 4,120.00 | 4,253.00 | 3,805.41 | 3,815.00 | 3,799.56 | 15,103 |
04 Dec 2023 | 4,150.00 | 4,150.00 | 3,837.76 | 4,135.00 | 4,118.27 | 5,077 |
01 Dec 2023 | 3,898.50 | 3,898.50 | 3,859.16 | 4,080.00 | 4,063.49 | 14,083 |
30 Nov 2023 | 3,890.00 | 3,897.03 | 3,864.50 | 3,955.00 | 3,938.99 | 3,577 |
29 Nov 2023 | 3,888.00 | 3,889.60 | 3,731.10 | 3,805.00 | 3,789.60 | 3,517 |
28 Nov 2023 | 3,880.00 | 3,880.00 | 3,769.15 | 3,805.00 | 3,789.60 | 8,929 |
27 Nov 2023 | 3,830.00 | 3,848.30 | 3,740.36 | 3,765.00 | 3,749.76 | 6,737 |
27 Nov 2023 | 15 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |