Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 4,203.00 | 4,304.00 | 4,196.00 | 4,221.00 | 4,221.00 | 1,191,400 |
09 May 2024 | 4,215.00 | 4,244.00 | 4,173.00 | 4,174.00 | 4,174.00 | 1,096,800 |
08 May 2024 | 4,258.00 | 4,276.00 | 4,179.00 | 4,198.00 | 4,198.00 | 1,680,200 |
07 May 2024 | 4,354.00 | 4,408.00 | 4,215.00 | 4,278.00 | 4,278.00 | 2,427,000 |
02 May 2024 | 4,189.00 | 4,347.00 | 4,156.00 | 4,325.00 | 4,325.00 | 4,833,000 |
01 May 2024 | 4,059.00 | 4,333.00 | 3,956.00 | 4,279.00 | 4,279.00 | 11,088,200 |
30 Apr 2024 | 3,998.00 | 4,082.00 | 3,978.00 | 4,059.00 | 4,059.00 | 1,989,900 |
26 Apr 2024 | 3,870.00 | 3,938.00 | 3,850.00 | 3,935.00 | 3,935.00 | 1,583,400 |
25 Apr 2024 | 3,911.00 | 3,925.00 | 3,845.00 | 3,862.00 | 3,862.00 | 1,060,100 |
24 Apr 2024 | 3,878.00 | 3,920.00 | 3,858.00 | 3,911.00 | 3,911.00 | 1,050,000 |
23 Apr 2024 | 3,917.00 | 3,928.00 | 3,858.00 | 3,869.00 | 3,869.00 | 1,141,700 |
22 Apr 2024 | 3,859.00 | 3,918.00 | 3,851.00 | 3,887.00 | 3,887.00 | 1,155,700 |
19 Apr 2024 | 3,820.00 | 3,850.00 | 3,741.00 | 3,815.00 | 3,815.00 | 1,538,200 |
18 Apr 2024 | 3,801.00 | 3,851.00 | 3,771.00 | 3,833.00 | 3,833.00 | 960,100 |
17 Apr 2024 | 3,883.00 | 3,891.00 | 3,801.00 | 3,803.00 | 3,803.00 | 1,282,700 |
16 Apr 2024 | 3,999.00 | 4,003.00 | 3,857.00 | 3,882.00 | 3,882.00 | 1,872,800 |
15 Apr 2024 | 3,960.00 | 4,027.00 | 3,940.00 | 4,024.00 | 4,024.00 | 980,000 |
12 Apr 2024 | 4,019.00 | 4,021.00 | 3,974.00 | 3,994.00 | 3,994.00 | 975,200 |
11 Apr 2024 | 3,934.00 | 4,021.00 | 3,918.00 | 3,997.00 | 3,997.00 | 1,112,300 |
10 Apr 2024 | 3,979.00 | 3,994.00 | 3,958.00 | 3,966.00 | 3,966.00 | 928,100 |
09 Apr 2024 | 3,946.00 | 4,010.00 | 3,940.00 | 4,010.00 | 4,010.00 | 1,163,100 |
08 Apr 2024 | 3,970.00 | 3,977.00 | 3,932.00 | 3,946.00 | 3,946.00 | 777,700 |
05 Apr 2024 | 3,924.00 | 3,965.00 | 3,905.00 | 3,948.00 | 3,948.00 | 880,000 |
04 Apr 2024 | 3,990.00 | 4,001.00 | 3,956.00 | 3,968.00 | 3,968.00 | 1,154,700 |
03 Apr 2024 | 3,856.00 | 3,939.00 | 3,819.00 | 3,915.00 | 3,915.00 | 1,392,100 |
02 Apr 2024 | 3,911.00 | 3,960.00 | 3,879.00 | 3,896.00 | 3,896.00 | 1,289,000 |
01 Apr 2024 | 4,020.00 | 4,033.00 | 3,883.00 | 3,901.00 | 3,901.00 | 1,293,500 |
29 Mar 2024 | 4,010.00 | 4,019.00 | 3,975.00 | 3,985.00 | 3,985.00 | 485,000 |
28 Mar 2024 | 4,010.00 | 4,033.00 | 3,970.00 | 3,976.00 | 3,976.00 | 1,211,800 |
28 Mar 2024 | 70 Dividend | |||||
27 Mar 2024 | 4,080.00 | 4,122.00 | 4,068.00 | 4,083.00 | 4,013.00 | 1,681,400 |
26 Mar 2024 | 4,045.00 | 4,084.00 | 4,021.00 | 4,068.00 | 3,998.26 | 1,063,600 |
25 Mar 2024 | 4,061.00 | 4,068.00 | 4,032.00 | 4,040.00 | 3,970.74 | 881,700 |
22 Mar 2024 | 4,085.00 | 4,099.00 | 4,046.00 | 4,080.00 | 4,010.05 | 1,213,800 |
21 Mar 2024 | 4,030.00 | 4,104.00 | 4,027.00 | 4,070.00 | 4,000.22 | 1,586,100 |
19 Mar 2024 | 3,953.00 | 4,002.00 | 3,945.00 | 3,990.00 | 3,921.59 | 1,416,400 |
18 Mar 2024 | 3,935.00 | 3,983.00 | 3,902.00 | 3,972.00 | 3,903.90 | 1,357,200 |
15 Mar 2024 | 3,861.00 | 3,917.00 | 3,844.00 | 3,902.00 | 3,835.10 | 4,422,500 |
14 Mar 2024 | 3,802.00 | 3,865.00 | 3,795.00 | 3,855.00 | 3,788.91 | 1,026,500 |
13 Mar 2024 | 3,860.00 | 3,893.00 | 3,782.00 | 3,799.00 | 3,733.87 | 1,343,800 |
12 Mar 2024 | 3,820.00 | 3,825.00 | 3,739.00 | 3,822.00 | 3,756.47 | 1,620,100 |
11 Mar 2024 | 3,950.00 | 3,953.00 | 3,812.00 | 3,850.00 | 3,783.99 | 2,023,300 |
08 Mar 2024 | 3,960.00 | 4,051.00 | 3,956.00 | 3,993.00 | 3,924.54 | 1,820,800 |
07 Mar 2024 | 3,980.00 | 4,059.00 | 3,939.00 | 3,957.00 | 3,889.16 | 1,726,100 |
06 Mar 2024 | 3,900.00 | 3,965.00 | 3,882.00 | 3,964.00 | 3,896.04 | 1,414,300 |
05 Mar 2024 | 3,841.00 | 3,917.00 | 3,833.00 | 3,899.00 | 3,832.15 | 1,403,100 |
04 Mar 2024 | 3,882.00 | 3,893.00 | 3,835.00 | 3,856.00 | 3,789.89 | 1,625,900 |
01 Mar 2024 | 3,798.00 | 3,854.00 | 3,797.00 | 3,853.00 | 3,786.94 | 1,358,200 |
29 Feb 2024 | 3,835.00 | 3,835.00 | 3,759.00 | 3,799.00 | 3,733.87 | 1,534,300 |
28 Feb 2024 | 3,858.00 | 3,872.00 | 3,798.00 | 3,815.00 | 3,749.59 | 1,891,400 |
27 Feb 2024 | 3,849.00 | 3,883.00 | 3,828.00 | 3,864.00 | 3,797.75 | 2,032,100 |
26 Feb 2024 | 3,880.00 | 3,930.00 | 3,811.00 | 3,844.00 | 3,778.10 | 4,382,200 |
22 Feb 2024 | 3,864.00 | 3,905.00 | 3,841.00 | 3,905.00 | 3,838.05 | 2,037,300 |
21 Feb 2024 | 3,802.00 | 3,835.00 | 3,778.00 | 3,798.00 | 3,732.89 | 1,216,300 |
20 Feb 2024 | 3,820.00 | 3,845.00 | 3,767.00 | 3,773.00 | 3,708.31 | 1,138,300 |
19 Feb 2024 | 3,734.00 | 3,812.00 | 3,721.00 | 3,812.00 | 3,746.65 | 1,432,400 |
16 Feb 2024 | 3,696.00 | 3,742.00 | 3,682.00 | 3,712.00 | 3,648.36 | 1,179,400 |
15 Feb 2024 | 3,700.00 | 3,714.00 | 3,660.00 | 3,667.00 | 3,604.13 | 1,038,300 |
14 Feb 2024 | 3,707.00 | 3,718.00 | 3,669.00 | 3,691.00 | 3,627.72 | 1,244,800 |
13 Feb 2024 | 3,762.00 | 3,762.00 | 3,689.00 | 3,732.00 | 3,668.02 | 1,612,000 |
09 Feb 2024 | 3,745.00 | 3,760.00 | 3,684.00 | 3,714.00 | 3,650.33 | 1,334,300 |
08 Feb 2024 | 3,745.00 | 3,768.00 | 3,707.00 | 3,748.00 | 3,683.74 | 1,521,700 |
07 Feb 2024 | 3,689.00 | 3,775.00 | 3,664.00 | 3,722.00 | 3,658.19 | 1,686,800 |
06 Feb 2024 | 3,686.00 | 3,706.00 | 3,656.00 | 3,690.00 | 3,626.74 | 1,801,900 |
05 Feb 2024 | 3,771.00 | 3,795.00 | 3,650.00 | 3,662.00 | 3,599.22 | 3,265,500 |
02 Feb 2024 | 3,480.00 | 3,699.00 | 3,438.00 | 3,592.00 | 3,530.42 | 5,088,000 |
01 Feb 2024 | 3,478.00 | 3,525.00 | 3,472.00 | 3,481.00 | 3,421.32 | 982,300 |
31 Jan 2024 | 3,483.00 | 3,504.00 | 3,455.00 | 3,504.00 | 3,443.93 | 947,700 |
30 Jan 2024 | 3,469.00 | 3,487.00 | 3,442.00 | 3,470.00 | 3,410.51 | 730,400 |
29 Jan 2024 | 3,446.00 | 3,481.00 | 3,442.00 | 3,481.00 | 3,421.32 | 744,700 |
26 Jan 2024 | 3,442.00 | 3,456.00 | 3,409.00 | 3,418.00 | 3,359.40 | 903,400 |
25 Jan 2024 | 3,456.00 | 3,477.00 | 3,442.00 | 3,469.00 | 3,409.53 | 734,700 |
24 Jan 2024 | 3,472.00 | 3,492.00 | 3,435.00 | 3,446.00 | 3,386.92 | 834,700 |
23 Jan 2024 | 3,522.00 | 3,557.00 | 3,472.00 | 3,488.00 | 3,428.20 | 1,364,100 |
22 Jan 2024 | 3,484.00 | 3,512.00 | 3,481.00 | 3,508.00 | 3,447.86 | 1,332,000 |
19 Jan 2024 | 3,456.00 | 3,464.00 | 3,418.00 | 3,447.00 | 3,387.90 | 1,298,600 |
18 Jan 2024 | 3,430.00 | 3,449.00 | 3,388.00 | 3,397.00 | 3,338.76 | 1,003,600 |
17 Jan 2024 | 3,408.00 | 3,502.00 | 3,405.00 | 3,416.00 | 3,357.44 | 2,297,000 |
16 Jan 2024 | 3,348.00 | 3,409.00 | 3,348.00 | 3,375.00 | 3,317.14 | 956,900 |
15 Jan 2024 | 3,348.00 | 3,402.00 | 3,348.00 | 3,402.00 | 3,343.68 | 326,700 |
12 Jan 2024 | 3,392.00 | 3,406.00 | 3,345.00 | 3,353.00 | 3,295.52 | 1,188,200 |
11 Jan 2024 | 3,358.00 | 3,418.00 | 3,345.00 | 3,348.00 | 3,290.60 | 1,913,400 |
10 Jan 2024 | 3,308.00 | 3,330.00 | 3,301.00 | 3,315.00 | 3,258.17 | 1,184,900 |
09 Jan 2024 | 3,330.00 | 3,342.00 | 3,289.00 | 3,316.00 | 3,259.15 | 1,244,500 |
05 Jan 2024 | 3,277.00 | 3,318.00 | 3,270.00 | 3,309.00 | 3,252.27 | 984,300 |
04 Jan 2024 | 3,170.00 | 3,259.00 | 3,134.00 | 3,259.00 | 3,203.13 | 1,541,600 |
29 Dec 2023 | 3,198.00 | 3,213.00 | 3,166.00 | 3,185.00 | 3,130.40 | 1,047,100 |
28 Dec 2023 | 3,185.00 | 3,207.00 | 3,167.00 | 3,193.00 | 3,138.26 | 644,600 |
27 Dec 2023 | 3,189.00 | 3,194.00 | 3,172.00 | 3,191.00 | 3,136.29 | 729,300 |
26 Dec 2023 | 3,161.00 | 3,179.00 | 3,152.00 | 3,169.00 | 3,114.67 | 531,600 |
25 Dec 2023 | 3,205.00 | 3,205.00 | 3,149.00 | 3,167.00 | 3,112.70 | 664,300 |
22 Dec 2023 | 3,186.00 | 3,204.00 | 3,172.00 | 3,186.00 | 3,131.38 | 492,500 |
21 Dec 2023 | 3,188.00 | 3,188.00 | 3,159.00 | 3,170.00 | 3,115.65 | 803,500 |
20 Dec 2023 | 3,203.00 | 3,235.00 | 3,195.00 | 3,211.00 | 3,155.95 | 1,027,500 |
19 Dec 2023 | 3,160.00 | 3,222.00 | 3,131.00 | 3,218.00 | 3,162.83 | 1,215,000 |
18 Dec 2023 | 3,187.00 | 3,211.00 | 3,152.00 | 3,199.00 | 3,144.16 | 830,000 |
15 Dec 2023 | 3,212.00 | 3,237.00 | 3,202.00 | 3,221.00 | 3,165.78 | 1,391,100 |
14 Dec 2023 | 3,288.00 | 3,297.00 | 3,192.00 | 3,207.00 | 3,152.02 | 1,371,800 |
13 Dec 2023 | 3,340.00 | 3,344.00 | 3,303.00 | 3,324.00 | 3,267.01 | 847,200 |
12 Dec 2023 | 3,339.00 | 3,340.00 | 3,285.00 | 3,295.00 | 3,238.51 | 1,200,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |