Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 4,455.00 | 4,590.00 | 4,455.00 | 4,520.00 | 4,520.00 | 49,100 |
28 May 2024 | 4,470.00 | 4,485.00 | 4,410.00 | 4,445.00 | 4,445.00 | 35,400 |
27 May 2024 | 4,400.00 | 4,440.00 | 4,390.00 | 4,435.00 | 4,435.00 | 27,700 |
24 May 2024 | 4,315.00 | 4,400.00 | 4,300.00 | 4,375.00 | 4,375.00 | 18,200 |
23 May 2024 | 4,305.00 | 4,375.00 | 4,275.00 | 4,345.00 | 4,345.00 | 36,500 |
22 May 2024 | 4,340.00 | 4,385.00 | 4,300.00 | 4,305.00 | 4,305.00 | 35,800 |
21 May 2024 | 4,385.00 | 4,430.00 | 4,350.00 | 4,360.00 | 4,360.00 | 47,300 |
20 May 2024 | 4,380.00 | 4,490.00 | 4,350.00 | 4,415.00 | 4,415.00 | 85,100 |
17 May 2024 | 4,135.00 | 4,335.00 | 4,135.00 | 4,320.00 | 4,320.00 | 64,500 |
16 May 2024 | 4,180.00 | 4,185.00 | 4,090.00 | 4,135.00 | 4,135.00 | 35,000 |
15 May 2024 | 4,175.00 | 4,215.00 | 4,130.00 | 4,175.00 | 4,175.00 | 44,200 |
14 May 2024 | 4,050.00 | 4,225.00 | 4,050.00 | 4,140.00 | 4,140.00 | 102,900 |
13 May 2024 | 3,750.00 | 4,040.00 | 3,735.00 | 4,030.00 | 4,030.00 | 113,200 |
10 May 2024 | 3,765.00 | 3,780.00 | 3,720.00 | 3,745.00 | 3,745.00 | 21,000 |
09 May 2024 | 3,700.00 | 3,770.00 | 3,670.00 | 3,765.00 | 3,765.00 | 28,600 |
08 May 2024 | 3,675.00 | 3,695.00 | 3,645.00 | 3,650.00 | 3,650.00 | 26,700 |
07 May 2024 | 3,650.00 | 3,710.00 | 3,635.00 | 3,675.00 | 3,675.00 | 16,000 |
02 May 2024 | 3,680.00 | 3,680.00 | 3,625.00 | 3,640.00 | 3,640.00 | 21,900 |
01 May 2024 | 3,685.00 | 3,710.00 | 3,650.00 | 3,690.00 | 3,690.00 | 22,000 |
30 Apr 2024 | 3,645.00 | 3,755.00 | 3,620.00 | 3,715.00 | 3,715.00 | 37,900 |
26 Apr 2024 | 3,570.00 | 3,660.00 | 3,550.00 | 3,645.00 | 3,645.00 | 23,400 |
25 Apr 2024 | 3,590.00 | 3,620.00 | 3,560.00 | 3,570.00 | 3,570.00 | 27,400 |
24 Apr 2024 | 3,600.00 | 3,715.00 | 3,600.00 | 3,640.00 | 3,640.00 | 49,300 |
23 Apr 2024 | 3,475.00 | 3,570.00 | 3,450.00 | 3,565.00 | 3,565.00 | 38,300 |
22 Apr 2024 | 3,405.00 | 3,475.00 | 3,405.00 | 3,475.00 | 3,475.00 | 25,600 |
19 Apr 2024 | 3,435.00 | 3,465.00 | 3,345.00 | 3,365.00 | 3,365.00 | 41,000 |
18 Apr 2024 | 3,360.00 | 3,475.00 | 3,360.00 | 3,435.00 | 3,435.00 | 24,500 |
17 Apr 2024 | 3,400.00 | 3,410.00 | 3,300.00 | 3,360.00 | 3,360.00 | 28,300 |
16 Apr 2024 | 3,440.00 | 3,450.00 | 3,360.00 | 3,380.00 | 3,380.00 | 37,100 |
15 Apr 2024 | 3,480.00 | 3,515.00 | 3,455.00 | 3,475.00 | 3,475.00 | 39,200 |
12 Apr 2024 | 3,500.00 | 3,535.00 | 3,460.00 | 3,485.00 | 3,485.00 | 33,700 |
11 Apr 2024 | 3,600.00 | 3,600.00 | 3,505.00 | 3,540.00 | 3,540.00 | 22,700 |
10 Apr 2024 | 3,575.00 | 3,610.00 | 3,575.00 | 3,605.00 | 3,605.00 | 13,800 |
09 Apr 2024 | 3,560.00 | 3,585.00 | 3,540.00 | 3,575.00 | 3,575.00 | 16,900 |
08 Apr 2024 | 3,550.00 | 3,595.00 | 3,515.00 | 3,545.00 | 3,545.00 | 52,500 |
05 Apr 2024 | 3,340.00 | 3,540.00 | 3,305.00 | 3,515.00 | 3,515.00 | 73,100 |
04 Apr 2024 | 3,370.00 | 3,400.00 | 3,350.00 | 3,365.00 | 3,365.00 | 29,800 |
03 Apr 2024 | 3,330.00 | 3,400.00 | 3,300.00 | 3,350.00 | 3,350.00 | 41,000 |
02 Apr 2024 | 3,435.00 | 3,440.00 | 3,370.00 | 3,390.00 | 3,390.00 | 29,400 |
01 Apr 2024 | 3,500.00 | 3,510.00 | 3,405.00 | 3,425.00 | 3,425.00 | 26,700 |
29 Mar 2024 | 3,485.00 | 3,505.00 | 3,440.00 | 3,495.00 | 3,495.00 | 8,400 |
28 Mar 2024 | 3,540.00 | 3,590.00 | 3,440.00 | 3,470.00 | 3,470.00 | 33,600 |
28 Mar 2024 | 40 Dividend | |||||
27 Mar 2024 | 3,505.00 | 3,605.00 | 3,505.00 | 3,590.00 | 3,550.00 | 36,200 |
26 Mar 2024 | 3,555.00 | 3,590.00 | 3,470.00 | 3,505.00 | 3,465.95 | 61,500 |
25 Mar 2024 | 3,690.00 | 3,695.00 | 3,600.00 | 3,605.00 | 3,564.83 | 54,500 |
22 Mar 2024 | 3,715.00 | 3,770.00 | 3,715.00 | 3,735.00 | 3,693.38 | 52,400 |
21 Mar 2024 | 3,690.00 | 3,710.00 | 3,635.00 | 3,710.00 | 3,668.66 | 62,400 |
19 Mar 2024 | 3,525.00 | 3,670.00 | 3,520.00 | 3,655.00 | 3,614.28 | 54,500 |
18 Mar 2024 | 3,500.00 | 3,555.00 | 3,490.00 | 3,525.00 | 3,485.72 | 39,400 |
15 Mar 2024 | 3,450.00 | 3,510.00 | 3,400.00 | 3,495.00 | 3,456.06 | 135,100 |
14 Mar 2024 | 3,340.00 | 3,465.00 | 3,320.00 | 3,460.00 | 3,421.45 | 49,100 |
13 Mar 2024 | 3,310.00 | 3,380.00 | 3,310.00 | 3,350.00 | 3,312.67 | 35,500 |
12 Mar 2024 | 3,285.00 | 3,310.00 | 3,235.00 | 3,310.00 | 3,273.12 | 23,000 |
11 Mar 2024 | 3,320.00 | 3,320.00 | 3,225.00 | 3,270.00 | 3,233.57 | 38,500 |
08 Mar 2024 | 3,240.00 | 3,335.00 | 3,240.00 | 3,330.00 | 3,292.90 | 42,700 |
07 Mar 2024 | 3,290.00 | 3,310.00 | 3,230.00 | 3,265.00 | 3,228.62 | 39,500 |
06 Mar 2024 | 3,180.00 | 3,275.00 | 3,175.00 | 3,250.00 | 3,213.79 | 46,400 |
05 Mar 2024 | 3,175.00 | 3,215.00 | 3,120.00 | 3,185.00 | 3,149.51 | 30,700 |
04 Mar 2024 | 3,140.00 | 3,260.00 | 3,135.00 | 3,200.00 | 3,164.35 | 47,200 |
01 Mar 2024 | 3,160.00 | 3,170.00 | 3,115.00 | 3,150.00 | 3,114.90 | 29,100 |
29 Feb 2024 | 3,220.00 | 3,220.00 | 3,145.00 | 3,180.00 | 3,144.57 | 41,700 |
28 Feb 2024 | 3,275.00 | 3,290.00 | 3,220.00 | 3,220.00 | 3,184.12 | 31,900 |
27 Feb 2024 | 3,335.00 | 3,345.00 | 3,275.00 | 3,275.00 | 3,238.51 | 29,600 |
26 Feb 2024 | 3,315.00 | 3,355.00 | 3,300.00 | 3,330.00 | 3,292.90 | 54,700 |
22 Feb 2024 | 3,195.00 | 3,240.00 | 3,180.00 | 3,225.00 | 3,189.07 | 44,300 |
21 Feb 2024 | 3,125.00 | 3,170.00 | 3,090.00 | 3,150.00 | 3,114.90 | 25,900 |
20 Feb 2024 | 3,145.00 | 3,165.00 | 3,115.00 | 3,135.00 | 3,100.07 | 38,100 |
19 Feb 2024 | 3,100.00 | 3,115.00 | 3,060.00 | 3,100.00 | 3,065.46 | 28,200 |
16 Feb 2024 | 3,075.00 | 3,110.00 | 3,050.00 | 3,085.00 | 3,050.63 | 34,400 |
15 Feb 2024 | 3,155.00 | 3,160.00 | 2,995.00 | 3,015.00 | 2,981.41 | 54,800 |
14 Feb 2024 | 3,170.00 | 3,170.00 | 3,100.00 | 3,105.00 | 3,070.40 | 52,100 |
13 Feb 2024 | 3,060.00 | 3,180.00 | 3,045.00 | 3,145.00 | 3,109.96 | 67,000 |
09 Feb 2024 | 3,015.00 | 3,050.00 | 2,990.00 | 3,025.00 | 2,991.30 | 44,200 |
08 Feb 2024 | 3,060.00 | 3,100.00 | 3,015.00 | 3,055.00 | 3,020.96 | 64,200 |
07 Feb 2024 | 3,030.00 | 3,080.00 | 3,030.00 | 3,060.00 | 3,025.91 | 21,800 |
06 Feb 2024 | 3,105.00 | 3,105.00 | 3,030.00 | 3,030.00 | 2,996.24 | 33,600 |
05 Feb 2024 | 3,100.00 | 3,130.00 | 3,090.00 | 3,105.00 | 3,070.40 | 41,500 |
02 Feb 2024 | 3,120.00 | 3,150.00 | 3,070.00 | 3,110.00 | 3,075.35 | 39,700 |
01 Feb 2024 | 3,110.00 | 3,150.00 | 3,095.00 | 3,120.00 | 3,085.24 | 44,000 |
31 Jan 2024 | 3,105.00 | 3,155.00 | 3,085.00 | 3,155.00 | 3,119.85 | 53,800 |
30 Jan 2024 | 3,155.00 | 3,170.00 | 3,095.00 | 3,125.00 | 3,090.18 | 96,700 |
29 Jan 2024 | 3,055.00 | 3,150.00 | 3,055.00 | 3,130.00 | 3,095.13 | 57,900 |
26 Jan 2024 | 3,075.00 | 3,100.00 | 3,055.00 | 3,055.00 | 3,020.96 | 67,900 |
25 Jan 2024 | 3,005.00 | 3,055.00 | 2,999.00 | 3,055.00 | 3,020.96 | 63,800 |
24 Jan 2024 | 2,962.00 | 3,020.00 | 2,948.00 | 2,966.00 | 2,932.95 | 80,900 |
23 Jan 2024 | 2,946.00 | 2,968.00 | 2,915.00 | 2,930.00 | 2,897.35 | 46,200 |
22 Jan 2024 | 2,869.00 | 2,898.00 | 2,866.00 | 2,896.00 | 2,863.73 | 48,900 |
19 Jan 2024 | 2,824.00 | 2,826.00 | 2,797.00 | 2,800.00 | 2,768.80 | 41,100 |
18 Jan 2024 | 2,781.00 | 2,850.00 | 2,781.00 | 2,819.00 | 2,787.59 | 41,400 |
17 Jan 2024 | 2,831.00 | 2,848.00 | 2,780.00 | 2,780.00 | 2,749.03 | 70,200 |
16 Jan 2024 | 2,865.00 | 2,873.00 | 2,841.00 | 2,843.00 | 2,811.32 | 33,900 |
15 Jan 2024 | 2,857.00 | 2,877.00 | 2,857.00 | 2,867.00 | 2,835.06 | 6,100 |
12 Jan 2024 | 2,892.00 | 2,930.00 | 2,840.00 | 2,857.00 | 2,825.17 | 50,200 |
11 Jan 2024 | 2,929.00 | 2,956.00 | 2,904.00 | 2,904.00 | 2,871.64 | 42,700 |
10 Jan 2024 | 2,950.00 | 2,970.00 | 2,903.00 | 2,903.00 | 2,870.65 | 61,700 |
09 Jan 2024 | 2,950.00 | 2,970.00 | 2,922.00 | 2,949.00 | 2,916.14 | 52,600 |
05 Jan 2024 | 2,969.00 | 3,030.00 | 2,936.00 | 2,950.00 | 2,917.13 | 84,600 |
04 Jan 2024 | 2,917.00 | 2,973.00 | 2,862.00 | 2,969.00 | 2,935.92 | 82,700 |
29 Dec 2023 | 2,840.00 | 2,909.00 | 2,840.00 | 2,892.00 | 2,859.78 | 51,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |