Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 4,560.00 | 4,625.00 | 4,525.00 | 4,600.00 | 4,600.00 | 733,873 |
01 May 2024 | 4,505.00 | 4,630.00 | 4,505.00 | 4,595.00 | 4,595.00 | 934,883 |
30 Apr 2024 | 4,505.00 | 4,560.00 | 4,455.00 | 4,540.00 | 4,540.00 | 1,083,232 |
26 Apr 2024 | 4,520.00 | 4,525.00 | 4,415.00 | 4,485.00 | 4,485.00 | 1,119,380 |
25 Apr 2024 | 4,465.00 | 4,500.00 | 4,400.00 | 4,410.00 | 4,410.00 | 980,406 |
24 Apr 2024 | 4,475.00 | 4,540.00 | 4,445.00 | 4,535.00 | 4,535.00 | 1,136,938 |
24 Apr 2024 | 15 Dividend | |||||
23 Apr 2024 | 4,460.00 | 4,460.00 | 4,265.00 | 4,295.00 | 4,280.00 | 800,783 |
22 Apr 2024 | 4,370.00 | 4,465.00 | 4,290.00 | 4,355.00 | 4,339.79 | 1,285,994 |
19 Apr 2024 | 4,650.00 | 4,680.00 | 4,405.00 | 4,485.00 | 4,469.34 | 1,623,719 |
18 Apr 2024 | 4,610.00 | 4,820.00 | 4,610.00 | 4,790.00 | 4,773.27 | 1,212,725 |
17 Apr 2024 | 4,865.00 | 4,885.00 | 4,730.00 | 4,740.00 | 4,723.45 | 811,400 |
16 Apr 2024 | 4,900.00 | 4,905.00 | 4,795.00 | 4,815.00 | 4,798.18 | 1,009,657 |
15 Apr 2024 | 4,965.00 | 4,985.00 | 4,920.00 | 4,985.00 | 4,967.59 | 615,826 |
12 Apr 2024 | 5,080.00 | 5,100.00 | 5,010.00 | 5,020.00 | 5,002.47 | 479,400 |
11 Apr 2024 | 4,920.00 | 4,975.00 | 4,890.00 | 4,965.00 | 4,947.66 | 649,306 |
10 Apr 2024 | 4,980.00 | 5,030.00 | 4,965.00 | 4,980.00 | 4,962.61 | 446,514 |
09 Apr 2024 | 4,925.00 | 4,995.00 | 4,915.00 | 4,990.00 | 4,972.57 | 633,722 |
08 Apr 2024 | 4,960.00 | 5,010.00 | 4,910.00 | 4,930.00 | 4,912.78 | 724,016 |
05 Apr 2024 | 4,940.00 | 4,960.00 | 4,845.00 | 4,890.00 | 4,872.92 | 1,243,060 |
04 Apr 2024 | 5,020.00 | 5,080.00 | 5,000.00 | 5,070.00 | 5,052.29 | 619,140 |
03 Apr 2024 | 4,930.00 | 5,010.00 | 4,870.00 | 4,950.00 | 4,932.71 | 1,369,743 |
02 Apr 2024 | 4,990.00 | 5,030.00 | 4,970.00 | 5,000.00 | 4,982.54 | 830,646 |
01 Apr 2024 | 5,030.00 | 5,140.00 | 4,930.00 | 4,940.00 | 4,922.75 | 1,058,095 |
29 Mar 2024 | 5,030.00 | 5,080.00 | 4,995.00 | 5,080.00 | 5,062.26 | 340,610 |
28 Mar 2024 | 5,000.00 | 5,050.00 | 4,965.00 | 5,000.00 | 4,982.54 | 365,524 |
27 Mar 2024 | 5,010.00 | 5,040.00 | 4,970.00 | 5,010.00 | 4,992.50 | 540,926 |
26 Mar 2024 | 4,940.00 | 5,030.00 | 4,935.00 | 5,010.00 | 4,992.50 | 652,345 |
25 Mar 2024 | 4,965.00 | 5,010.00 | 4,910.00 | 4,945.00 | 4,927.73 | 578,863 |
22 Mar 2024 | 4,985.00 | 5,020.00 | 4,915.00 | 4,965.00 | 4,947.66 | 883,762 |
21 Mar 2024 | 4,935.00 | 4,955.00 | 4,860.00 | 4,950.00 | 4,932.71 | 1,042,349 |
19 Mar 2024 | 4,750.00 | 4,815.00 | 4,715.00 | 4,800.00 | 4,783.24 | 840,683 |
18 Mar 2024 | 4,600.00 | 4,785.00 | 4,575.00 | 4,785.00 | 4,768.29 | 649,725 |
15 Mar 2024 | 4,625.00 | 4,655.00 | 4,575.00 | 4,600.00 | 4,583.94 | 782,476 |
14 Mar 2024 | 4,670.00 | 4,710.00 | 4,580.00 | 4,700.00 | 4,683.59 | 737,885 |
13 Mar 2024 | 4,840.00 | 4,845.00 | 4,675.00 | 4,730.00 | 4,713.48 | 1,231,191 |
12 Mar 2024 | 4,645.00 | 4,750.00 | 4,615.00 | 4,705.00 | 4,688.57 | 1,354,890 |
11 Mar 2024 | 4,645.00 | 4,720.00 | 4,640.00 | 4,705.00 | 4,688.57 | 1,511,811 |
08 Mar 2024 | 4,945.00 | 5,050.00 | 4,910.00 | 4,925.00 | 4,907.80 | 1,550,001 |
07 Mar 2024 | 5,150.00 | 5,150.00 | 4,915.00 | 4,935.00 | 4,917.77 | 2,136,556 |
06 Mar 2024 | 4,990.00 | 5,080.00 | 4,980.00 | 5,080.00 | 5,062.26 | 1,254,246 |
05 Mar 2024 | 5,040.00 | 5,110.00 | 4,970.00 | 5,090.00 | 5,072.22 | 1,222,852 |
04 Mar 2024 | 5,110.00 | 5,130.00 | 5,040.00 | 5,080.00 | 5,062.26 | 1,606,393 |
01 Mar 2024 | 4,865.00 | 4,975.00 | 4,860.00 | 4,965.00 | 4,947.66 | 1,262,928 |
29 Feb 2024 | 4,710.00 | 4,815.00 | 4,675.00 | 4,805.00 | 4,788.22 | 898,953 |
28 Feb 2024 | 4,810.00 | 4,860.00 | 4,785.00 | 4,785.00 | 4,768.29 | 875,563 |
27 Feb 2024 | 4,850.00 | 4,890.00 | 4,790.00 | 4,850.00 | 4,833.06 | 1,008,330 |
26 Feb 2024 | 4,965.00 | 4,965.00 | 4,815.00 | 4,840.00 | 4,823.10 | 1,645,205 |
22 Feb 2024 | 4,885.00 | 4,895.00 | 4,725.00 | 4,895.00 | 4,877.90 | 2,137,345 |
21 Feb 2024 | 4,575.00 | 4,640.00 | 4,560.00 | 4,605.00 | 4,588.92 | 589,669 |
20 Feb 2024 | 4,655.00 | 4,730.00 | 4,640.00 | 4,655.00 | 4,638.74 | 743,643 |
19 Feb 2024 | 4,700.00 | 4,740.00 | 4,610.00 | 4,660.00 | 4,643.73 | 966,694 |
16 Feb 2024 | 4,880.00 | 4,965.00 | 4,670.00 | 4,745.00 | 4,728.43 | 2,559,899 |
15 Feb 2024 | 4,815.00 | 4,830.00 | 4,730.00 | 4,805.00 | 4,788.22 | 1,397,619 |
14 Feb 2024 | 4,585.00 | 4,700.00 | 4,575.00 | 4,695.00 | 4,678.60 | 978,205 |
13 Feb 2024 | 4,645.00 | 4,680.00 | 4,590.00 | 4,640.00 | 4,623.80 | 1,091,725 |
09 Feb 2024 | 4,530.00 | 4,580.00 | 4,475.00 | 4,505.00 | 4,489.27 | 951,756 |
08 Feb 2024 | 4,400.00 | 4,520.00 | 4,400.00 | 4,505.00 | 4,489.27 | 805,125 |
07 Feb 2024 | 4,340.00 | 4,375.00 | 4,305.00 | 4,365.00 | 4,349.76 | 487,416 |
06 Feb 2024 | 4,325.00 | 4,395.00 | 4,320.00 | 4,370.00 | 4,354.74 | 817,039 |
05 Feb 2024 | 4,385.00 | 4,395.00 | 4,260.00 | 4,310.00 | 4,294.95 | 424,156 |
02 Feb 2024 | 4,235.00 | 4,330.00 | 4,235.00 | 4,315.00 | 4,299.93 | 529,862 |
01 Feb 2024 | 4,185.00 | 4,220.00 | 4,170.00 | 4,195.00 | 4,180.35 | 397,254 |
31 Jan 2024 | 4,165.00 | 4,220.00 | 4,140.00 | 4,210.00 | 4,195.30 | 398,313 |
30 Jan 2024 | 4,250.00 | 4,260.00 | 4,210.00 | 4,230.00 | 4,215.23 | 412,198 |
29 Jan 2024 | 4,180.00 | 4,225.00 | 4,130.00 | 4,195.00 | 4,180.35 | 461,198 |
26 Jan 2024 | 4,300.00 | 4,305.00 | 4,180.00 | 4,195.00 | 4,180.35 | 875,115 |
25 Jan 2024 | 4,335.00 | 4,380.00 | 4,255.00 | 4,375.00 | 4,359.72 | 652,348 |
24 Jan 2024 | 4,290.00 | 4,315.00 | 4,240.00 | 4,280.00 | 4,265.05 | 497,592 |
23 Jan 2024 | 4,330.00 | 4,395.00 | 4,255.00 | 4,270.00 | 4,255.09 | 1,106,270 |
22 Jan 2024 | 4,315.00 | 4,330.00 | 4,250.00 | 4,300.00 | 4,284.98 | 887,913 |
19 Jan 2024 | 4,165.00 | 4,195.00 | 4,095.00 | 4,195.00 | 4,180.35 | 583,627 |
18 Jan 2024 | 3,920.00 | 4,010.00 | 3,920.00 | 3,985.00 | 3,971.08 | 837,097 |
17 Jan 2024 | 3,980.00 | 4,035.00 | 3,930.00 | 3,945.00 | 3,931.22 | 370,440 |
16 Jan 2024 | 3,900.00 | 3,975.00 | 3,875.00 | 3,930.00 | 3,916.27 | 210,507 |
15 Jan 2024 | 3,900.00 | 3,925.00 | 3,875.00 | 3,920.00 | 3,906.31 | 53,999 |
12 Jan 2024 | 3,885.00 | 3,945.00 | 3,850.00 | 3,870.00 | 3,856.48 | 258,342 |
11 Jan 2024 | 3,865.00 | 3,880.00 | 3,830.00 | 3,875.00 | 3,861.47 | 423,940 |
10 Jan 2024 | 3,795.00 | 3,840.00 | 3,770.00 | 3,820.00 | 3,806.66 | 254,402 |
09 Jan 2024 | 3,765.00 | 3,805.00 | 3,715.00 | 3,755.00 | 3,741.89 | 227,727 |
05 Jan 2024 | 3,710.00 | 3,710.00 | 3,640.00 | 3,665.00 | 3,652.20 | 232,520 |
04 Jan 2024 | 3,700.00 | 3,735.00 | 3,625.00 | 3,720.00 | 3,707.01 | 474,948 |
29 Dec 2023 | 3,820.00 | 3,855.00 | 3,790.00 | 3,840.00 | 3,826.59 | 101,372 |
28 Dec 2023 | 3,865.00 | 3,875.00 | 3,825.00 | 3,845.00 | 3,831.57 | 154,399 |
27 Dec 2023 | 3,860.00 | 3,885.00 | 3,835.00 | 3,865.00 | 3,851.50 | 150,918 |
26 Dec 2023 | 3,770.00 | 3,820.00 | 3,760.00 | 3,820.00 | 3,806.66 | 79,716 |
25 Dec 2023 | 3,795.00 | 3,800.00 | 3,745.00 | 3,785.00 | 3,771.78 | 135,275 |
22 Dec 2023 | 3,795.00 | 3,805.00 | 3,740.00 | 3,765.00 | 3,751.85 | 176,620 |
21 Dec 2023 | 3,740.00 | 3,770.00 | 3,725.00 | 3,755.00 | 3,741.89 | 173,350 |
20 Dec 2023 | 3,870.00 | 3,870.00 | 3,785.00 | 3,810.00 | 3,796.69 | 277,533 |
19 Dec 2023 | 3,725.00 | 3,805.00 | 3,675.00 | 3,805.00 | 3,791.71 | 242,186 |
18 Dec 2023 | 3,725.00 | 3,730.00 | 3,655.00 | 3,695.00 | 3,682.10 | 175,689 |
15 Dec 2023 | 3,730.00 | 3,785.00 | 3,695.00 | 3,715.00 | 3,702.03 | 140,156 |
14 Dec 2023 | 3,835.00 | 3,835.00 | 3,695.00 | 3,705.00 | 3,692.06 | 572,247 |
13 Dec 2023 | 3,665.00 | 3,760.00 | 3,655.00 | 3,745.00 | 3,731.92 | 274,292 |
12 Dec 2023 | 3,700.00 | 3,700.00 | 3,600.00 | 3,620.00 | 3,607.36 | 180,350 |
11 Dec 2023 | 3,600.00 | 3,635.00 | 3,550.00 | 3,570.00 | 3,557.53 | 131,848 |
08 Dec 2023 | 3,530.00 | 3,585.00 | 3,520.00 | 3,530.00 | 3,517.67 | 151,988 |
07 Dec 2023 | 3,550.00 | 3,570.00 | 3,510.00 | 3,525.00 | 3,512.69 | 161,908 |
06 Dec 2023 | 3,535.00 | 3,630.00 | 3,535.00 | 3,630.00 | 3,617.32 | 152,553 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |