Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3,092.00 | 3,092.00 | 3,050.00 | 3,069.00 | 3,069.00 | 102,000 |
01 May 2024 | 3,101.00 | 3,116.00 | 3,070.00 | 3,112.00 | 3,112.00 | 80,100 |
30 Apr 2024 | 3,094.00 | 3,122.00 | 3,060.00 | 3,107.00 | 3,107.00 | 100,600 |
26 Apr 2024 | 3,005.00 | 3,060.00 | 2,970.50 | 3,060.00 | 3,060.00 | 128,800 |
25 Apr 2024 | 3,064.00 | 3,094.00 | 3,038.00 | 3,062.00 | 3,062.00 | 135,400 |
24 Apr 2024 | 3,059.00 | 3,059.00 | 3,024.00 | 3,048.00 | 3,048.00 | 89,300 |
23 Apr 2024 | 3,030.00 | 3,051.00 | 3,016.00 | 3,045.00 | 3,045.00 | 121,900 |
22 Apr 2024 | 2,982.00 | 3,078.00 | 2,967.00 | 3,069.00 | 3,069.00 | 128,400 |
19 Apr 2024 | 3,010.00 | 3,017.00 | 2,943.00 | 2,946.00 | 2,946.00 | 213,700 |
18 Apr 2024 | 2,990.50 | 3,045.00 | 2,990.50 | 3,022.00 | 3,022.00 | 154,300 |
17 Apr 2024 | 3,023.00 | 3,023.00 | 2,962.50 | 2,990.50 | 2,990.50 | 136,000 |
16 Apr 2024 | 2,988.00 | 3,038.00 | 2,971.50 | 3,024.00 | 3,024.00 | 205,100 |
15 Apr 2024 | 3,063.00 | 3,063.00 | 3,012.00 | 3,016.00 | 3,016.00 | 154,900 |
12 Apr 2024 | 3,075.00 | 3,115.00 | 3,056.00 | 3,098.00 | 3,098.00 | 134,000 |
11 Apr 2024 | 3,070.00 | 3,070.00 | 3,030.00 | 3,061.00 | 3,061.00 | 174,700 |
10 Apr 2024 | 3,089.00 | 3,146.00 | 3,076.00 | 3,098.00 | 3,098.00 | 207,400 |
09 Apr 2024 | 3,103.00 | 3,110.00 | 3,074.00 | 3,089.00 | 3,089.00 | 130,000 |
08 Apr 2024 | 3,129.00 | 3,139.00 | 3,065.00 | 3,096.00 | 3,096.00 | 187,600 |
05 Apr 2024 | 3,153.00 | 3,156.00 | 3,107.00 | 3,132.00 | 3,132.00 | 165,500 |
04 Apr 2024 | 3,161.00 | 3,205.00 | 3,161.00 | 3,174.00 | 3,174.00 | 133,000 |
03 Apr 2024 | 3,193.00 | 3,205.00 | 3,159.00 | 3,197.00 | 3,197.00 | 105,400 |
02 Apr 2024 | 3,216.00 | 3,248.00 | 3,174.00 | 3,212.00 | 3,212.00 | 177,400 |
01 Apr 2024 | 3,198.00 | 3,250.00 | 3,193.00 | 3,250.00 | 3,250.00 | 107,800 |
29 Mar 2024 | 3,166.00 | 3,207.00 | 3,123.00 | 3,177.00 | 3,177.00 | 66,800 |
28 Mar 2024 | 3,200.00 | 3,236.00 | 3,176.00 | 3,176.00 | 3,176.00 | 133,700 |
27 Mar 2024 | 3,165.00 | 3,196.00 | 3,137.00 | 3,180.00 | 3,180.00 | 165,400 |
26 Mar 2024 | 3,178.00 | 3,193.00 | 3,123.00 | 3,171.00 | 3,171.00 | 151,600 |
25 Mar 2024 | 3,231.00 | 3,245.00 | 3,191.00 | 3,220.00 | 3,220.00 | 187,300 |
22 Mar 2024 | 3,241.00 | 3,287.00 | 3,211.00 | 3,266.00 | 3,266.00 | 179,000 |
21 Mar 2024 | 3,260.00 | 3,268.00 | 3,212.00 | 3,241.00 | 3,241.00 | 139,100 |
19 Mar 2024 | 3,271.00 | 3,287.00 | 3,258.00 | 3,265.00 | 3,265.00 | 92,300 |
18 Mar 2024 | 3,260.00 | 3,300.00 | 3,233.00 | 3,275.00 | 3,275.00 | 167,300 |
15 Mar 2024 | 3,380.00 | 3,380.00 | 3,265.00 | 3,284.00 | 3,284.00 | 160,500 |
14 Mar 2024 | 3,345.00 | 3,380.00 | 3,330.00 | 3,375.00 | 3,375.00 | 224,800 |
13 Mar 2024 | 3,324.00 | 3,342.00 | 3,311.00 | 3,332.00 | 3,332.00 | 109,700 |
12 Mar 2024 | 3,312.00 | 3,357.00 | 3,248.00 | 3,357.00 | 3,357.00 | 130,900 |
11 Mar 2024 | 3,309.00 | 3,334.00 | 3,254.00 | 3,326.00 | 3,326.00 | 146,900 |
08 Mar 2024 | 3,257.00 | 3,329.00 | 3,215.00 | 3,301.00 | 3,301.00 | 196,300 |
07 Mar 2024 | 3,218.00 | 3,269.00 | 3,206.00 | 3,260.00 | 3,260.00 | 271,800 |
06 Mar 2024 | 3,066.00 | 3,180.00 | 3,057.00 | 3,175.00 | 3,175.00 | 176,000 |
05 Mar 2024 | 3,166.00 | 3,178.00 | 3,114.00 | 3,128.00 | 3,128.00 | 155,400 |
04 Mar 2024 | 3,194.00 | 3,244.00 | 3,177.00 | 3,193.00 | 3,193.00 | 142,700 |
01 Mar 2024 | 3,204.00 | 3,240.00 | 3,183.00 | 3,193.00 | 3,193.00 | 213,600 |
29 Feb 2024 | 3,262.00 | 3,273.00 | 3,204.00 | 3,225.00 | 3,225.00 | 195,100 |
28 Feb 2024 | 3,302.00 | 3,341.00 | 3,285.00 | 3,285.00 | 3,285.00 | 125,800 |
27 Feb 2024 | 3,346.00 | 3,346.00 | 3,277.00 | 3,301.00 | 3,301.00 | 188,200 |
26 Feb 2024 | 3,374.00 | 3,417.00 | 3,349.00 | 3,349.00 | 3,349.00 | 130,900 |
22 Feb 2024 | 3,390.00 | 3,418.00 | 3,345.00 | 3,359.00 | 3,359.00 | 181,800 |
21 Feb 2024 | 3,439.00 | 3,448.00 | 3,395.00 | 3,424.00 | 3,424.00 | 144,700 |
20 Feb 2024 | 3,473.00 | 3,512.00 | 3,414.00 | 3,418.00 | 3,418.00 | 169,200 |
19 Feb 2024 | 3,460.00 | 3,515.00 | 3,445.00 | 3,499.00 | 3,499.00 | 186,500 |
16 Feb 2024 | 3,494.00 | 3,498.00 | 3,410.00 | 3,467.00 | 3,467.00 | 254,000 |
15 Feb 2024 | 3,448.00 | 3,491.00 | 3,364.00 | 3,486.00 | 3,486.00 | 515,800 |
14 Feb 2024 | 3,288.00 | 3,312.00 | 3,238.00 | 3,271.00 | 3,271.00 | 267,500 |
13 Feb 2024 | 3,481.00 | 3,482.00 | 3,384.00 | 3,409.00 | 3,409.00 | 204,800 |
09 Feb 2024 | 3,433.00 | 3,482.00 | 3,410.00 | 3,458.00 | 3,458.00 | 118,700 |
08 Feb 2024 | 3,450.00 | 3,474.00 | 3,407.00 | 3,457.00 | 3,457.00 | 141,000 |
07 Feb 2024 | 3,533.00 | 3,538.00 | 3,451.00 | 3,482.00 | 3,482.00 | 134,900 |
06 Feb 2024 | 3,555.00 | 3,580.00 | 3,510.00 | 3,551.00 | 3,551.00 | 96,100 |
05 Feb 2024 | 3,540.00 | 3,580.00 | 3,519.00 | 3,555.00 | 3,555.00 | 79,500 |
02 Feb 2024 | 3,540.00 | 3,567.00 | 3,512.00 | 3,524.00 | 3,524.00 | 69,300 |
01 Feb 2024 | 3,501.00 | 3,561.00 | 3,501.00 | 3,544.00 | 3,544.00 | 108,300 |
31 Jan 2024 | 3,515.00 | 3,556.00 | 3,494.00 | 3,544.00 | 3,544.00 | 136,800 |
30 Jan 2024 | 3,535.00 | 3,565.00 | 3,504.00 | 3,516.00 | 3,516.00 | 99,100 |
29 Jan 2024 | 3,504.00 | 3,544.00 | 3,494.00 | 3,523.00 | 3,523.00 | 124,400 |
26 Jan 2024 | 3,529.00 | 3,580.00 | 3,505.00 | 3,505.00 | 3,505.00 | 128,300 |
25 Jan 2024 | 3,497.00 | 3,525.00 | 3,460.00 | 3,506.00 | 3,506.00 | 171,100 |
24 Jan 2024 | 3,499.00 | 3,571.00 | 3,498.00 | 3,552.00 | 3,552.00 | 131,200 |
23 Jan 2024 | 3,566.00 | 3,573.00 | 3,493.00 | 3,495.00 | 3,495.00 | 126,400 |
22 Jan 2024 | 3,540.00 | 3,566.00 | 3,515.00 | 3,544.00 | 3,544.00 | 94,100 |
19 Jan 2024 | 3,633.00 | 3,636.00 | 3,521.00 | 3,536.00 | 3,536.00 | 177,100 |
18 Jan 2024 | 3,620.00 | 3,639.00 | 3,607.00 | 3,617.00 | 3,617.00 | 149,400 |
17 Jan 2024 | 3,686.00 | 3,690.00 | 3,619.00 | 3,623.00 | 3,623.00 | 143,800 |
16 Jan 2024 | 3,722.00 | 3,722.00 | 3,643.00 | 3,644.00 | 3,644.00 | 69,000 |
15 Jan 2024 | 3,722.00 | 3,722.00 | 3,679.00 | 3,679.00 | 3,679.00 | 18,000 |
12 Jan 2024 | 3,727.00 | 3,744.00 | 3,700.00 | 3,731.00 | 3,731.00 | 73,400 |
11 Jan 2024 | 3,762.00 | 3,762.00 | 3,670.00 | 3,709.00 | 3,709.00 | 114,100 |
10 Jan 2024 | 3,689.00 | 3,723.00 | 3,670.00 | 3,692.00 | 3,692.00 | 85,000 |
09 Jan 2024 | 3,635.00 | 3,689.00 | 3,635.00 | 3,685.00 | 3,685.00 | 119,400 |
05 Jan 2024 | 3,676.00 | 3,676.00 | 3,622.00 | 3,625.00 | 3,625.00 | 122,700 |
04 Jan 2024 | 3,656.00 | 3,676.00 | 3,607.00 | 3,675.00 | 3,675.00 | 170,300 |
29 Dec 2023 | 3,670.00 | 3,704.00 | 3,638.00 | 3,694.00 | 3,694.00 | 130,000 |
28 Dec 2023 | 3,650.00 | 3,694.00 | 3,619.00 | 3,694.00 | 3,694.00 | 217,800 |
28 Dec 2023 | 48 Dividend | |||||
27 Dec 2023 | 3,698.00 | 3,708.00 | 3,650.00 | 3,700.00 | 3,652.00 | 442,500 |
26 Dec 2023 | 3,731.00 | 3,731.00 | 3,637.00 | 3,653.00 | 3,605.61 | 253,700 |
25 Dec 2023 | 3,785.00 | 3,785.00 | 3,689.00 | 3,698.00 | 3,650.03 | 336,700 |
22 Dec 2023 | 3,663.00 | 3,750.00 | 3,660.00 | 3,728.00 | 3,679.64 | 296,500 |
21 Dec 2023 | 3,625.00 | 3,659.00 | 3,604.00 | 3,659.00 | 3,611.53 | 232,800 |
20 Dec 2023 | 3,590.00 | 3,654.00 | 3,589.00 | 3,627.00 | 3,579.95 | 225,300 |
19 Dec 2023 | 3,509.00 | 3,558.00 | 3,494.00 | 3,558.00 | 3,511.84 | 205,300 |
18 Dec 2023 | 3,464.00 | 3,519.00 | 3,460.00 | 3,468.00 | 3,423.01 | 303,000 |
15 Dec 2023 | 3,418.00 | 3,490.00 | 3,386.00 | 3,471.00 | 3,425.97 | 224,600 |
14 Dec 2023 | 3,373.00 | 3,417.00 | 3,356.00 | 3,405.00 | 3,360.83 | 248,200 |
13 Dec 2023 | 3,296.00 | 3,364.00 | 3,247.00 | 3,344.00 | 3,300.62 | 275,400 |
12 Dec 2023 | 3,382.00 | 3,418.00 | 3,303.00 | 3,303.00 | 3,260.15 | 276,600 |
11 Dec 2023 | 3,383.00 | 3,388.00 | 3,295.00 | 3,323.00 | 3,279.89 | 409,900 |
08 Dec 2023 | 3,417.00 | 3,485.00 | 3,360.00 | 3,362.00 | 3,318.39 | 380,800 |
07 Dec 2023 | 3,612.00 | 3,612.00 | 3,489.00 | 3,507.00 | 3,461.50 | 276,100 |
06 Dec 2023 | 3,530.00 | 3,620.00 | 3,530.00 | 3,611.00 | 3,564.15 | 201,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |