Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 4,020.00 | 4,230.00 | 4,000.00 | 4,080.00 | 4,080.00 | 4,900 |
09 May 2024 | 4,000.00 | 4,000.00 | 3,965.00 | 3,995.00 | 3,995.00 | 700 |
08 May 2024 | 4,020.00 | 4,020.00 | 3,990.00 | 3,990.00 | 3,990.00 | 600 |
07 May 2024 | 4,025.00 | 4,065.00 | 3,965.00 | 4,065.00 | 4,065.00 | 2,200 |
02 May 2024 | 3,960.00 | 4,010.00 | 3,960.00 | 4,010.00 | 4,010.00 | 2,200 |
01 May 2024 | 4,010.00 | 4,010.00 | 3,970.00 | 3,995.00 | 3,995.00 | 1,500 |
30 Apr 2024 | 3,985.00 | 4,010.00 | 3,970.00 | 4,010.00 | 4,010.00 | 2,100 |
26 Apr 2024 | 3,980.00 | 3,980.00 | 3,910.00 | 3,930.00 | 3,930.00 | 900 |
25 Apr 2024 | 3,950.00 | 3,975.00 | 3,945.00 | 3,975.00 | 3,975.00 | 1,600 |
24 Apr 2024 | 3,970.00 | 3,975.00 | 3,930.00 | 3,950.00 | 3,950.00 | 1,400 |
23 Apr 2024 | 3,910.00 | 3,975.00 | 3,910.00 | 3,975.00 | 3,975.00 | 600 |
22 Apr 2024 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 400 |
19 Apr 2024 | 3,985.00 | 3,985.00 | 3,915.00 | 3,920.00 | 3,920.00 | 900 |
18 Apr 2024 | 3,935.00 | 3,985.00 | 3,925.00 | 3,985.00 | 3,985.00 | 700 |
17 Apr 2024 | 3,925.00 | 3,930.00 | 3,925.00 | 3,930.00 | 3,930.00 | 1,500 |
16 Apr 2024 | 3,935.00 | 3,975.00 | 3,935.00 | 3,950.00 | 3,950.00 | 500 |
15 Apr 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 300 |
12 Apr 2024 | 3,910.00 | 3,980.00 | 3,910.00 | 3,975.00 | 3,975.00 | 3,000 |
11 Apr 2024 | 3,885.00 | 4,000.00 | 3,885.00 | 4,000.00 | 4,000.00 | 2,300 |
10 Apr 2024 | 3,985.00 | 3,985.00 | 3,975.00 | 3,980.00 | 3,980.00 | 500 |
09 Apr 2024 | 3,935.00 | 3,995.00 | 3,935.00 | 3,990.00 | 3,990.00 | 500 |
08 Apr 2024 | 3,945.00 | 4,015.00 | 3,935.00 | 3,935.00 | 3,935.00 | 1,100 |
05 Apr 2024 | 3,990.00 | 4,000.00 | 3,950.00 | 3,950.00 | 3,950.00 | 1,200 |
04 Apr 2024 | 3,955.00 | 3,990.00 | 3,910.00 | 3,990.00 | 3,990.00 | 1,500 |
03 Apr 2024 | 3,930.00 | 3,960.00 | 3,880.00 | 3,950.00 | 3,950.00 | 1,700 |
02 Apr 2024 | 3,985.00 | 3,985.00 | 3,880.00 | 3,930.00 | 3,930.00 | 2,900 |
01 Apr 2024 | 4,005.00 | 4,015.00 | 3,950.00 | 3,975.00 | 3,975.00 | 2,700 |
29 Mar 2024 | 3,970.00 | 3,995.00 | 3,965.00 | 3,995.00 | 3,995.00 | 900 |
28 Mar 2024 | 4,010.00 | 4,010.00 | 3,965.00 | 3,965.00 | 3,965.00 | 800 |
27 Mar 2024 | 4,035.00 | 4,055.00 | 4,005.00 | 4,010.00 | 4,010.00 | 2,200 |
26 Mar 2024 | 4,110.00 | 4,110.00 | 4,005.00 | 4,040.00 | 4,040.00 | 3,100 |
25 Mar 2024 | 4,030.00 | 4,075.00 | 4,010.00 | 4,075.00 | 4,075.00 | 2,000 |
22 Mar 2024 | 4,050.00 | 4,050.00 | 4,010.00 | 4,030.00 | 4,030.00 | 900 |
21 Mar 2024 | 4,110.00 | 4,130.00 | 4,050.00 | 4,050.00 | 4,050.00 | 1,900 |
19 Mar 2024 | 4,075.00 | 4,135.00 | 4,075.00 | 4,125.00 | 4,125.00 | 900 |
18 Mar 2024 | 4,135.00 | 4,135.00 | 4,085.00 | 4,085.00 | 4,085.00 | 500 |
15 Mar 2024 | 4,120.00 | 4,165.00 | 4,055.00 | 4,135.00 | 4,135.00 | 2,700 |
14 Mar 2024 | 4,125.00 | 4,210.00 | 4,120.00 | 4,120.00 | 4,120.00 | 24,500 |
13 Mar 2024 | 4,200.00 | 4,200.00 | 4,145.00 | 4,145.00 | 4,145.00 | 1,300 |
12 Mar 2024 | 4,145.00 | 4,305.00 | 4,145.00 | 4,225.00 | 4,225.00 | 6,500 |
11 Mar 2024 | 4,190.00 | 4,335.00 | 4,115.00 | 4,210.00 | 4,210.00 | 8,300 |
08 Mar 2024 | 4,065.00 | 4,225.00 | 4,065.00 | 4,210.00 | 4,210.00 | 12,700 |
07 Mar 2024 | 4,025.00 | 4,135.00 | 3,970.00 | 4,080.00 | 4,080.00 | 9,400 |
06 Mar 2024 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 400 |
05 Mar 2024 | 4,060.00 | 4,095.00 | 3,960.00 | 4,040.00 | 4,040.00 | 6,300 |
04 Mar 2024 | 4,110.00 | 4,155.00 | 4,090.00 | 4,105.00 | 4,105.00 | 5,700 |
01 Mar 2024 | 4,120.00 | 4,130.00 | 4,095.00 | 4,125.00 | 4,125.00 | 2,900 |
29 Feb 2024 | 4,185.00 | 4,185.00 | 4,110.00 | 4,125.00 | 4,125.00 | 2,500 |
28 Feb 2024 | 4,000.00 | 4,155.00 | 4,000.00 | 4,155.00 | 4,155.00 | 7,800 |
27 Feb 2024 | 3,930.00 | 4,030.00 | 3,930.00 | 3,965.00 | 3,965.00 | 6,200 |
26 Feb 2024 | 3,900.00 | 3,945.00 | 3,860.00 | 3,945.00 | 3,945.00 | 2,900 |
22 Feb 2024 | 3,875.00 | 3,900.00 | 3,835.00 | 3,885.00 | 3,885.00 | 1,700 |
21 Feb 2024 | 3,910.00 | 3,950.00 | 3,860.00 | 3,870.00 | 3,870.00 | 4,900 |
20 Feb 2024 | 3,900.00 | 3,945.00 | 3,900.00 | 3,905.00 | 3,905.00 | 600 |
19 Feb 2024 | 3,910.00 | 3,965.00 | 3,885.00 | 3,900.00 | 3,900.00 | 3,100 |
16 Feb 2024 | 3,930.00 | 3,990.00 | 3,900.00 | 3,900.00 | 3,900.00 | 4,900 |
15 Feb 2024 | 3,970.00 | 4,010.00 | 3,925.00 | 3,925.00 | 3,925.00 | 1,900 |
14 Feb 2024 | 4,025.00 | 4,055.00 | 3,835.00 | 4,040.00 | 4,040.00 | 13,000 |
13 Feb 2024 | 4,115.00 | 4,265.00 | 4,095.00 | 4,225.00 | 4,225.00 | 21,200 |
09 Feb 2024 | 4,115.00 | 4,165.00 | 4,100.00 | 4,165.00 | 4,165.00 | 4,100 |
08 Feb 2024 | 4,120.00 | 4,155.00 | 4,095.00 | 4,150.00 | 4,150.00 | 7,500 |
07 Feb 2024 | 4,130.00 | 4,150.00 | 4,130.00 | 4,150.00 | 4,150.00 | 1,300 |
06 Feb 2024 | 4,130.00 | 4,170.00 | 4,130.00 | 4,150.00 | 4,150.00 | 500 |
05 Feb 2024 | 4,120.00 | 4,175.00 | 4,090.00 | 4,130.00 | 4,130.00 | 9,100 |
02 Feb 2024 | 4,150.00 | 4,205.00 | 4,120.00 | 4,120.00 | 4,120.00 | 28,100 |
01 Feb 2024 | 4,185.00 | 4,185.00 | 4,135.00 | 4,150.00 | 4,150.00 | 1,000 |
31 Jan 2024 | 4,200.00 | 4,215.00 | 4,190.00 | 4,200.00 | 4,200.00 | 12,000 |
30 Jan 2024 | 4,210.00 | 4,210.00 | 4,130.00 | 4,145.00 | 4,145.00 | 1,800 |
29 Jan 2024 | 4,215.00 | 4,230.00 | 4,185.00 | 4,230.00 | 4,230.00 | 500 |
26 Jan 2024 | 4,175.00 | 4,220.00 | 4,120.00 | 4,215.00 | 4,215.00 | 10,000 |
25 Jan 2024 | 4,205.00 | 4,205.00 | 4,110.00 | 4,130.00 | 4,130.00 | 2,400 |
24 Jan 2024 | 4,255.00 | 4,290.00 | 4,200.00 | 4,265.00 | 4,265.00 | 3,800 |
23 Jan 2024 | 4,310.00 | 4,350.00 | 4,285.00 | 4,290.00 | 4,290.00 | 4,200 |
22 Jan 2024 | 4,275.00 | 4,345.00 | 4,230.00 | 4,310.00 | 4,310.00 | 9,200 |
19 Jan 2024 | 4,165.00 | 4,255.00 | 4,165.00 | 4,215.00 | 4,215.00 | 4,700 |
18 Jan 2024 | 4,140.00 | 4,235.00 | 4,140.00 | 4,165.00 | 4,165.00 | 1,800 |
17 Jan 2024 | 4,120.00 | 4,205.00 | 4,120.00 | 4,130.00 | 4,130.00 | 5,300 |
16 Jan 2024 | 4,105.00 | 4,180.00 | 4,050.00 | 4,175.00 | 4,175.00 | 11,200 |
15 Jan 2024 | 4,105.00 | 4,155.00 | 4,095.00 | 4,125.00 | 4,125.00 | 1,100 |
12 Jan 2024 | 4,190.00 | 4,215.00 | 4,100.00 | 4,105.00 | 4,105.00 | 5,700 |
11 Jan 2024 | 4,325.00 | 4,325.00 | 4,210.00 | 4,220.00 | 4,220.00 | 10,300 |
10 Jan 2024 | 4,275.00 | 4,325.00 | 4,270.00 | 4,300.00 | 4,300.00 | 2,600 |
09 Jan 2024 | 4,245.00 | 4,330.00 | 4,220.00 | 4,330.00 | 4,330.00 | 4,500 |
05 Jan 2024 | 4,350.00 | 4,350.00 | 4,230.00 | 4,230.00 | 4,230.00 | 3,600 |
04 Jan 2024 | 4,090.00 | 4,380.00 | 4,090.00 | 4,320.00 | 4,320.00 | 6,500 |
29 Dec 2023 | 4,200.00 | 4,200.00 | 4,165.00 | 4,200.00 | 4,200.00 | 2,100 |
28 Dec 2023 | 4,210.00 | 4,265.00 | 4,150.00 | 4,230.00 | 4,230.00 | 2,800 |
28 Dec 2023 | 25.22 Dividend | |||||
27 Dec 2023 | 4,195.00 | 4,250.00 | 4,180.00 | 4,220.00 | 4,194.78 | 6,200 |
26 Dec 2023 | 4,285.00 | 4,285.00 | 4,180.00 | 4,220.00 | 4,194.78 | 4,200 |
25 Dec 2023 | 4,200.00 | 4,265.00 | 4,185.00 | 4,265.00 | 4,239.51 | 10,400 |
22 Dec 2023 | 4,160.00 | 4,245.00 | 4,120.00 | 4,200.00 | 4,174.90 | 12,400 |
21 Dec 2023 | 3,940.00 | 4,240.00 | 3,935.00 | 4,160.00 | 4,135.14 | 28,500 |
20 Dec 2023 | 4,060.00 | 4,065.00 | 3,920.00 | 3,950.00 | 3,926.39 | 20,600 |
19 Dec 2023 | 4,185.00 | 4,210.00 | 4,095.00 | 4,095.00 | 4,070.53 | 12,100 |
18 Dec 2023 | 4,220.00 | 4,275.00 | 4,175.00 | 4,175.00 | 4,150.05 | 8,300 |
15 Dec 2023 | 4,245.00 | 4,245.00 | 4,135.00 | 4,220.00 | 4,194.78 | 5,100 |
14 Dec 2023 | 4,015.00 | 4,285.00 | 4,010.00 | 4,285.00 | 4,259.39 | 15,000 |
13 Dec 2023 | 4,025.00 | 4,025.00 | 3,950.00 | 3,990.00 | 3,966.15 | 3,900 |
12 Dec 2023 | 3,885.00 | 4,020.00 | 3,885.00 | 4,015.00 | 3,991.01 | 42,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |