Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3,450.00 | 3,460.00 | 3,420.00 | 3,430.00 | 3,430.00 | 4,400 |
01 May 2024 | 3,540.00 | 3,540.00 | 3,455.00 | 3,460.00 | 3,460.00 | 13,200 |
30 Apr 2024 | 3,490.00 | 3,545.00 | 3,490.00 | 3,530.00 | 3,530.00 | 12,000 |
26 Apr 2024 | 3,470.00 | 3,535.00 | 3,440.00 | 3,470.00 | 3,470.00 | 46,700 |
25 Apr 2024 | 3,575.00 | 3,575.00 | 3,480.00 | 3,480.00 | 3,480.00 | 10,700 |
24 Apr 2024 | 3,515.00 | 3,560.00 | 3,505.00 | 3,545.00 | 3,545.00 | 10,200 |
23 Apr 2024 | 3,510.00 | 3,515.00 | 3,440.00 | 3,475.00 | 3,475.00 | 13,100 |
22 Apr 2024 | 3,450.00 | 3,530.00 | 3,445.00 | 3,510.00 | 3,510.00 | 8,100 |
19 Apr 2024 | 3,485.00 | 3,515.00 | 3,360.00 | 3,415.00 | 3,415.00 | 17,900 |
18 Apr 2024 | 3,445.00 | 3,555.00 | 3,420.00 | 3,520.00 | 3,520.00 | 11,100 |
17 Apr 2024 | 3,465.00 | 3,465.00 | 3,380.00 | 3,435.00 | 3,435.00 | 14,600 |
16 Apr 2024 | 3,565.00 | 3,565.00 | 3,420.00 | 3,445.00 | 3,445.00 | 15,200 |
15 Apr 2024 | 3,615.00 | 3,620.00 | 3,530.00 | 3,550.00 | 3,550.00 | 12,300 |
12 Apr 2024 | 3,485.00 | 3,625.00 | 3,485.00 | 3,615.00 | 3,615.00 | 14,500 |
11 Apr 2024 | 3,525.00 | 3,525.00 | 3,460.00 | 3,485.00 | 3,485.00 | 10,400 |
10 Apr 2024 | 3,570.00 | 3,575.00 | 3,515.00 | 3,515.00 | 3,515.00 | 7,800 |
09 Apr 2024 | 3,525.00 | 3,570.00 | 3,475.00 | 3,560.00 | 3,560.00 | 10,400 |
08 Apr 2024 | 3,450.00 | 3,525.00 | 3,415.00 | 3,525.00 | 3,525.00 | 13,300 |
05 Apr 2024 | 3,490.00 | 3,495.00 | 3,400.00 | 3,445.00 | 3,445.00 | 10,800 |
04 Apr 2024 | 3,510.00 | 3,545.00 | 3,465.00 | 3,520.00 | 3,520.00 | 12,400 |
03 Apr 2024 | 3,505.00 | 3,520.00 | 3,450.00 | 3,495.00 | 3,495.00 | 17,200 |
02 Apr 2024 | 3,675.00 | 3,675.00 | 3,505.00 | 3,530.00 | 3,530.00 | 29,600 |
01 Apr 2024 | 3,800.00 | 3,800.00 | 3,650.00 | 3,665.00 | 3,665.00 | 14,900 |
29 Mar 2024 | 3,750.00 | 3,755.00 | 3,725.00 | 3,740.00 | 3,740.00 | 5,200 |
28 Mar 2024 | 3,800.00 | 3,805.00 | 3,730.00 | 3,730.00 | 3,730.00 | 16,900 |
28 Mar 2024 | 44 Dividend | |||||
27 Mar 2024 | 3,810.00 | 3,885.00 | 3,810.00 | 3,845.00 | 3,801.00 | 24,600 |
26 Mar 2024 | 3,840.00 | 3,840.00 | 3,805.00 | 3,805.00 | 3,761.46 | 12,800 |
25 Mar 2024 | 4,000.00 | 4,000.00 | 3,840.00 | 3,850.00 | 3,805.94 | 25,900 |
22 Mar 2024 | 3,855.00 | 3,975.00 | 3,810.00 | 3,965.00 | 3,919.63 | 24,500 |
21 Mar 2024 | 3,940.00 | 3,940.00 | 3,835.00 | 3,845.00 | 3,801.00 | 13,800 |
19 Mar 2024 | 3,895.00 | 3,910.00 | 3,830.00 | 3,895.00 | 3,850.43 | 14,300 |
18 Mar 2024 | 3,760.00 | 3,860.00 | 3,750.00 | 3,860.00 | 3,815.83 | 14,600 |
15 Mar 2024 | 3,760.00 | 3,775.00 | 3,730.00 | 3,760.00 | 3,716.97 | 13,300 |
14 Mar 2024 | 3,775.00 | 3,790.00 | 3,735.00 | 3,760.00 | 3,716.97 | 7,600 |
13 Mar 2024 | 3,800.00 | 3,840.00 | 3,720.00 | 3,760.00 | 3,716.97 | 24,300 |
12 Mar 2024 | 3,795.00 | 3,860.00 | 3,765.00 | 3,860.00 | 3,815.83 | 11,800 |
11 Mar 2024 | 3,900.00 | 3,910.00 | 3,800.00 | 3,855.00 | 3,810.89 | 14,600 |
08 Mar 2024 | 3,890.00 | 3,970.00 | 3,880.00 | 3,955.00 | 3,909.74 | 13,000 |
07 Mar 2024 | 3,955.00 | 3,985.00 | 3,925.00 | 3,945.00 | 3,899.86 | 8,200 |
06 Mar 2024 | 3,905.00 | 4,015.00 | 3,880.00 | 3,975.00 | 3,929.51 | 20,100 |
05 Mar 2024 | 3,950.00 | 3,955.00 | 3,885.00 | 3,955.00 | 3,909.74 | 17,200 |
04 Mar 2024 | 4,040.00 | 4,040.00 | 3,960.00 | 3,965.00 | 3,919.63 | 20,500 |
01 Mar 2024 | 4,075.00 | 4,110.00 | 4,035.00 | 4,040.00 | 3,993.77 | 13,800 |
29 Feb 2024 | 4,095.00 | 4,100.00 | 3,985.00 | 4,065.00 | 4,018.48 | 15,700 |
28 Feb 2024 | 4,110.00 | 4,165.00 | 4,060.00 | 4,085.00 | 4,038.25 | 19,500 |
27 Feb 2024 | 4,165.00 | 4,190.00 | 4,085.00 | 4,135.00 | 4,087.68 | 26,300 |
26 Feb 2024 | 3,940.00 | 4,150.00 | 3,940.00 | 4,135.00 | 4,087.68 | 26,500 |
22 Feb 2024 | 4,000.00 | 4,000.00 | 3,905.00 | 3,910.00 | 3,865.26 | 12,900 |
21 Feb 2024 | 3,890.00 | 3,975.00 | 3,870.00 | 3,950.00 | 3,904.80 | 11,000 |
20 Feb 2024 | 3,975.00 | 4,000.00 | 3,875.00 | 3,900.00 | 3,855.37 | 18,700 |
19 Feb 2024 | 3,880.00 | 3,930.00 | 3,855.00 | 3,930.00 | 3,885.03 | 12,700 |
16 Feb 2024 | 3,905.00 | 3,935.00 | 3,835.00 | 3,880.00 | 3,835.60 | 25,800 |
15 Feb 2024 | 4,030.00 | 4,030.00 | 3,870.00 | 3,895.00 | 3,850.43 | 23,400 |
14 Feb 2024 | 4,140.00 | 4,140.00 | 3,995.00 | 4,075.00 | 4,028.37 | 23,400 |
13 Feb 2024 | 4,270.00 | 4,300.00 | 4,125.00 | 4,170.00 | 4,122.28 | 31,100 |
09 Feb 2024 | 4,355.00 | 4,430.00 | 4,265.00 | 4,300.00 | 4,250.79 | 14,300 |
08 Feb 2024 | 4,405.00 | 4,440.00 | 4,270.00 | 4,380.00 | 4,329.88 | 14,000 |
07 Feb 2024 | 4,445.00 | 4,455.00 | 4,410.00 | 4,455.00 | 4,404.02 | 6,300 |
06 Feb 2024 | 4,470.00 | 4,495.00 | 4,410.00 | 4,450.00 | 4,399.08 | 7,000 |
05 Feb 2024 | 4,475.00 | 4,495.00 | 4,450.00 | 4,480.00 | 4,428.73 | 6,600 |
02 Feb 2024 | 4,490.00 | 4,520.00 | 4,425.00 | 4,475.00 | 4,423.79 | 12,300 |
01 Feb 2024 | 4,420.00 | 4,455.00 | 4,410.00 | 4,455.00 | 4,404.02 | 9,200 |
31 Jan 2024 | 4,405.00 | 4,495.00 | 4,365.00 | 4,490.00 | 4,438.62 | 16,100 |
30 Jan 2024 | 4,560.00 | 4,560.00 | 4,415.00 | 4,415.00 | 4,364.48 | 51,200 |
29 Jan 2024 | 4,570.00 | 4,615.00 | 4,555.00 | 4,580.00 | 4,527.59 | 9,100 |
26 Jan 2024 | 4,645.00 | 4,695.00 | 4,580.00 | 4,585.00 | 4,532.53 | 8,100 |
25 Jan 2024 | 4,680.00 | 4,685.00 | 4,560.00 | 4,655.00 | 4,601.73 | 14,100 |
24 Jan 2024 | 4,610.00 | 4,680.00 | 4,590.00 | 4,680.00 | 4,626.44 | 14,000 |
23 Jan 2024 | 4,670.00 | 4,690.00 | 4,565.00 | 4,610.00 | 4,557.25 | 13,600 |
22 Jan 2024 | 4,720.00 | 4,730.00 | 4,650.00 | 4,690.00 | 4,636.33 | 17,700 |
19 Jan 2024 | 4,480.00 | 4,600.00 | 4,475.00 | 4,600.00 | 4,547.36 | 20,200 |
18 Jan 2024 | 4,370.00 | 4,475.00 | 4,370.00 | 4,425.00 | 4,374.36 | 11,900 |
17 Jan 2024 | 4,415.00 | 4,480.00 | 4,370.00 | 4,370.00 | 4,319.99 | 11,400 |
16 Jan 2024 | 4,520.00 | 4,630.00 | 4,400.00 | 4,405.00 | 4,354.59 | 28,600 |
15 Jan 2024 | 4,340.00 | 4,390.00 | 4,340.00 | 4,355.00 | 4,305.16 | 2,700 |
12 Jan 2024 | 4,245.00 | 4,350.00 | 4,230.00 | 4,335.00 | 4,285.39 | 25,000 |
11 Jan 2024 | 4,180.00 | 4,240.00 | 4,175.00 | 4,210.00 | 4,161.82 | 9,900 |
10 Jan 2024 | 4,105.00 | 4,220.00 | 4,100.00 | 4,175.00 | 4,127.22 | 13,000 |
09 Jan 2024 | 4,020.00 | 4,145.00 | 4,020.00 | 4,145.00 | 4,097.57 | 20,800 |
05 Jan 2024 | 4,080.00 | 4,095.00 | 3,975.00 | 4,020.00 | 3,974.00 | 21,700 |
04 Jan 2024 | 4,105.00 | 4,120.00 | 3,965.00 | 4,120.00 | 4,072.85 | 15,200 |
29 Dec 2023 | 4,195.00 | 4,250.00 | 4,100.00 | 4,120.00 | 4,072.85 | 22,100 |
28 Dec 2023 | 4,215.00 | 4,305.00 | 4,170.00 | 4,200.00 | 4,151.94 | 12,300 |
27 Dec 2023 | 4,205.00 | 4,265.00 | 4,160.00 | 4,195.00 | 4,146.99 | 41,300 |
26 Dec 2023 | 4,340.00 | 4,360.00 | 4,210.00 | 4,210.00 | 4,161.82 | 16,400 |
25 Dec 2023 | 4,415.00 | 4,435.00 | 4,320.00 | 4,355.00 | 4,305.16 | 26,300 |
22 Dec 2023 | 4,270.00 | 4,410.00 | 4,270.00 | 4,400.00 | 4,349.65 | 23,100 |
21 Dec 2023 | 4,200.00 | 4,290.00 | 4,155.00 | 4,245.00 | 4,196.42 | 9,000 |
20 Dec 2023 | 4,320.00 | 4,335.00 | 4,240.00 | 4,255.00 | 4,206.31 | 14,900 |
19 Dec 2023 | 4,215.00 | 4,305.00 | 4,215.00 | 4,290.00 | 4,240.91 | 11,200 |
18 Dec 2023 | 4,090.00 | 4,195.00 | 4,045.00 | 4,195.00 | 4,146.99 | 10,500 |
15 Dec 2023 | 4,010.00 | 4,130.00 | 4,005.00 | 4,100.00 | 4,053.08 | 24,500 |
14 Dec 2023 | 4,055.00 | 4,125.00 | 4,000.00 | 4,010.00 | 3,964.11 | 16,600 |
13 Dec 2023 | 4,160.00 | 4,235.00 | 4,105.00 | 4,105.00 | 4,058.02 | 14,600 |
12 Dec 2023 | 4,300.00 | 4,310.00 | 4,095.00 | 4,160.00 | 4,112.40 | 39,200 |
11 Dec 2023 | 4,365.00 | 4,365.00 | 4,205.00 | 4,295.00 | 4,245.85 | 31,700 |
08 Dec 2023 | 4,480.00 | 4,495.00 | 4,285.00 | 4,325.00 | 4,275.51 | 34,400 |
07 Dec 2023 | 4,565.00 | 4,565.00 | 4,490.00 | 4,490.00 | 4,438.62 | 16,800 |
06 Dec 2023 | 4,390.00 | 4,570.00 | 4,385.00 | 4,565.00 | 4,512.76 | 23,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |