Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 3,980.00 | 3,980.00 | 3,890.00 | 3,905.00 | 3,905.00 | 17,700 |
02 May 2024 | 3,935.00 | 3,975.00 | 3,925.00 | 3,955.00 | 3,955.00 | 8,000 |
01 May 2024 | 3,935.00 | 3,960.00 | 3,920.00 | 3,935.00 | 3,935.00 | 11,500 |
30 Apr 2024 | 3,925.00 | 3,945.00 | 3,905.00 | 3,945.00 | 3,945.00 | 18,400 |
26 Apr 2024 | 3,875.00 | 3,895.00 | 3,825.00 | 3,860.00 | 3,860.00 | 11,600 |
25 Apr 2024 | 3,895.00 | 3,950.00 | 3,870.00 | 3,875.00 | 3,875.00 | 22,200 |
24 Apr 2024 | 3,850.00 | 3,895.00 | 3,850.00 | 3,895.00 | 3,895.00 | 10,200 |
23 Apr 2024 | 3,895.00 | 3,910.00 | 3,820.00 | 3,850.00 | 3,850.00 | 12,800 |
22 Apr 2024 | 3,785.00 | 3,850.00 | 3,785.00 | 3,850.00 | 3,850.00 | 10,400 |
19 Apr 2024 | 3,805.00 | 3,805.00 | 3,710.00 | 3,780.00 | 3,780.00 | 23,400 |
18 Apr 2024 | 3,815.00 | 3,815.00 | 3,770.00 | 3,800.00 | 3,800.00 | 32,200 |
17 Apr 2024 | 3,890.00 | 3,890.00 | 3,820.00 | 3,845.00 | 3,845.00 | 16,200 |
16 Apr 2024 | 3,975.00 | 3,975.00 | 3,870.00 | 3,885.00 | 3,885.00 | 24,300 |
15 Apr 2024 | 3,975.00 | 3,980.00 | 3,900.00 | 3,980.00 | 3,980.00 | 13,300 |
12 Apr 2024 | 3,955.00 | 4,005.00 | 3,955.00 | 3,975.00 | 3,975.00 | 22,300 |
11 Apr 2024 | 3,955.00 | 4,010.00 | 3,955.00 | 3,955.00 | 3,955.00 | 22,800 |
10 Apr 2024 | 3,990.00 | 3,990.00 | 3,950.00 | 3,975.00 | 3,975.00 | 15,800 |
09 Apr 2024 | 3,925.00 | 4,010.00 | 3,915.00 | 3,980.00 | 3,980.00 | 37,500 |
08 Apr 2024 | 3,870.00 | 3,940.00 | 3,860.00 | 3,925.00 | 3,925.00 | 38,200 |
05 Apr 2024 | 3,760.00 | 3,865.00 | 3,730.00 | 3,865.00 | 3,865.00 | 29,500 |
04 Apr 2024 | 3,840.00 | 3,840.00 | 3,790.00 | 3,790.00 | 3,790.00 | 15,500 |
03 Apr 2024 | 3,695.00 | 3,820.00 | 3,695.00 | 3,790.00 | 3,790.00 | 26,300 |
02 Apr 2024 | 3,760.00 | 3,760.00 | 3,685.00 | 3,710.00 | 3,710.00 | 34,800 |
01 Apr 2024 | 3,895.00 | 3,895.00 | 3,715.00 | 3,720.00 | 3,720.00 | 76,700 |
29 Mar 2024 | 3,760.00 | 3,810.00 | 3,750.00 | 3,810.00 | 3,810.00 | 22,100 |
28 Mar 2024 | 3,665.00 | 3,760.00 | 3,665.00 | 3,705.00 | 3,705.00 | 34,000 |
27 Mar 2024 | 3,640.00 | 3,660.00 | 3,630.00 | 3,635.00 | 3,635.00 | 15,800 |
26 Mar 2024 | 3,605.00 | 3,645.00 | 3,600.00 | 3,645.00 | 3,645.00 | 8,700 |
25 Mar 2024 | 3,565.00 | 3,640.00 | 3,565.00 | 3,605.00 | 3,605.00 | 19,300 |
22 Mar 2024 | 3,600.00 | 3,610.00 | 3,540.00 | 3,565.00 | 3,565.00 | 13,500 |
21 Mar 2024 | 3,550.00 | 3,580.00 | 3,535.00 | 3,580.00 | 3,580.00 | 18,400 |
19 Mar 2024 | 3,520.00 | 3,530.00 | 3,485.00 | 3,520.00 | 3,520.00 | 11,800 |
18 Mar 2024 | 3,515.00 | 3,530.00 | 3,490.00 | 3,520.00 | 3,520.00 | 13,800 |
15 Mar 2024 | 3,535.00 | 3,535.00 | 3,500.00 | 3,510.00 | 3,510.00 | 6,300 |
14 Mar 2024 | 3,495.00 | 3,520.00 | 3,480.00 | 3,520.00 | 3,520.00 | 6,000 |
13 Mar 2024 | 3,505.00 | 3,540.00 | 3,475.00 | 3,495.00 | 3,495.00 | 10,700 |
12 Mar 2024 | 3,495.00 | 3,495.00 | 3,425.00 | 3,460.00 | 3,460.00 | 24,200 |
11 Mar 2024 | 3,530.00 | 3,555.00 | 3,480.00 | 3,515.00 | 3,515.00 | 27,500 |
08 Mar 2024 | 3,540.00 | 3,575.00 | 3,535.00 | 3,575.00 | 3,575.00 | 13,600 |
07 Mar 2024 | 3,610.00 | 3,650.00 | 3,515.00 | 3,520.00 | 3,520.00 | 38,500 |
06 Mar 2024 | 3,630.00 | 3,645.00 | 3,585.00 | 3,605.00 | 3,605.00 | 12,400 |
05 Mar 2024 | 3,680.00 | 3,690.00 | 3,630.00 | 3,630.00 | 3,630.00 | 9,700 |
04 Mar 2024 | 3,740.00 | 3,760.00 | 3,680.00 | 3,680.00 | 3,680.00 | 20,200 |
01 Mar 2024 | 3,750.00 | 3,760.00 | 3,695.00 | 3,720.00 | 3,720.00 | 18,700 |
29 Feb 2024 | 3,675.00 | 3,770.00 | 3,655.00 | 3,755.00 | 3,755.00 | 35,200 |
28 Feb 2024 | 3,610.00 | 3,715.00 | 3,610.00 | 3,650.00 | 3,650.00 | 27,600 |
27 Feb 2024 | 3,615.00 | 3,645.00 | 3,585.00 | 3,590.00 | 3,590.00 | 13,500 |
26 Feb 2024 | 3,615.00 | 3,655.00 | 3,595.00 | 3,615.00 | 3,615.00 | 32,500 |
22 Feb 2024 | 3,585.00 | 3,590.00 | 3,550.00 | 3,570.00 | 3,570.00 | 8,900 |
21 Feb 2024 | 3,540.00 | 3,595.00 | 3,540.00 | 3,580.00 | 3,580.00 | 11,000 |
20 Feb 2024 | 3,580.00 | 3,635.00 | 3,535.00 | 3,540.00 | 3,540.00 | 28,900 |
19 Feb 2024 | 3,485.00 | 3,570.00 | 3,480.00 | 3,570.00 | 3,570.00 | 65,300 |
16 Feb 2024 | 3,505.00 | 3,520.00 | 3,455.00 | 3,485.00 | 3,485.00 | 41,500 |
15 Feb 2024 | 3,665.00 | 3,675.00 | 3,500.00 | 3,510.00 | 3,510.00 | 63,100 |
14 Feb 2024 | 3,650.00 | 3,665.00 | 3,610.00 | 3,665.00 | 3,665.00 | 30,900 |
13 Feb 2024 | 3,610.00 | 3,655.00 | 3,565.00 | 3,655.00 | 3,655.00 | 30,600 |
09 Feb 2024 | 3,605.00 | 3,610.00 | 3,560.00 | 3,575.00 | 3,575.00 | 21,600 |
08 Feb 2024 | 3,655.00 | 3,665.00 | 3,585.00 | 3,615.00 | 3,615.00 | 19,100 |
07 Feb 2024 | 3,615.00 | 3,720.00 | 3,615.00 | 3,650.00 | 3,650.00 | 62,400 |
06 Feb 2024 | 3,590.00 | 3,615.00 | 3,580.00 | 3,605.00 | 3,605.00 | 26,100 |
05 Feb 2024 | 3,550.00 | 3,585.00 | 3,550.00 | 3,575.00 | 3,575.00 | 20,400 |
02 Feb 2024 | 3,550.00 | 3,550.00 | 3,505.00 | 3,505.00 | 3,505.00 | 15,900 |
01 Feb 2024 | 3,575.00 | 3,580.00 | 3,550.00 | 3,550.00 | 3,550.00 | 7,900 |
31 Jan 2024 | 3,540.00 | 3,580.00 | 3,540.00 | 3,580.00 | 3,580.00 | 14,600 |
30 Jan 2024 | 3,630.00 | 3,630.00 | 3,530.00 | 3,530.00 | 3,530.00 | 30,500 |
29 Jan 2024 | 3,600.00 | 3,625.00 | 3,590.00 | 3,620.00 | 3,620.00 | 31,000 |
26 Jan 2024 | 3,600.00 | 3,675.00 | 3,575.00 | 3,575.00 | 3,575.00 | 37,000 |
25 Jan 2024 | 3,565.00 | 3,610.00 | 3,545.00 | 3,580.00 | 3,580.00 | 28,500 |
24 Jan 2024 | 3,450.00 | 3,585.00 | 3,450.00 | 3,570.00 | 3,570.00 | 65,100 |
23 Jan 2024 | 3,470.00 | 3,495.00 | 3,440.00 | 3,450.00 | 3,450.00 | 31,100 |
22 Jan 2024 | 3,485.00 | 3,530.00 | 3,460.00 | 3,470.00 | 3,470.00 | 27,000 |
19 Jan 2024 | 3,485.00 | 3,510.00 | 3,450.00 | 3,485.00 | 3,485.00 | 36,500 |
18 Jan 2024 | 3,390.00 | 3,465.00 | 3,390.00 | 3,465.00 | 3,465.00 | 58,700 |
17 Jan 2024 | 3,405.00 | 3,435.00 | 3,380.00 | 3,380.00 | 3,380.00 | 33,400 |
16 Jan 2024 | 3,390.00 | 3,420.00 | 3,345.00 | 3,350.00 | 3,350.00 | 22,000 |
15 Jan 2024 | 3,390.00 | 3,420.00 | 3,385.00 | 3,420.00 | 3,420.00 | 19,900 |
12 Jan 2024 | 3,345.00 | 3,390.00 | 3,300.00 | 3,385.00 | 3,385.00 | 53,500 |
11 Jan 2024 | 3,365.00 | 3,385.00 | 3,335.00 | 3,335.00 | 3,335.00 | 27,300 |
10 Jan 2024 | 3,305.00 | 3,370.00 | 3,305.00 | 3,355.00 | 3,355.00 | 40,100 |
09 Jan 2024 | 3,310.00 | 3,370.00 | 3,300.00 | 3,300.00 | 3,300.00 | 39,200 |
05 Jan 2024 | 3,275.00 | 3,315.00 | 3,270.00 | 3,280.00 | 3,280.00 | 41,800 |
04 Jan 2024 | 3,295.00 | 3,300.00 | 3,225.00 | 3,255.00 | 3,255.00 | 59,200 |
29 Dec 2023 | 3,260.00 | 3,300.00 | 3,260.00 | 3,270.00 | 3,270.00 | 28,100 |
28 Dec 2023 | 3,210.00 | 3,280.00 | 3,210.00 | 3,260.00 | 3,260.00 | 79,600 |
28 Dec 2023 | 98 Dividend | |||||
27 Dec 2023 | 3,435.00 | 3,440.00 | 3,365.00 | 3,400.00 | 3,302.00 | 124,400 |
26 Dec 2023 | 3,445.00 | 3,455.00 | 3,425.00 | 3,435.00 | 3,335.99 | 50,300 |
25 Dec 2023 | 3,460.00 | 3,460.00 | 3,415.00 | 3,445.00 | 3,345.70 | 37,300 |
22 Dec 2023 | 3,430.00 | 3,440.00 | 3,405.00 | 3,440.00 | 3,340.85 | 41,300 |
21 Dec 2023 | 3,400.00 | 3,415.00 | 3,380.00 | 3,410.00 | 3,311.71 | 25,300 |
20 Dec 2023 | 3,440.00 | 3,450.00 | 3,410.00 | 3,415.00 | 3,316.57 | 26,700 |
19 Dec 2023 | 3,400.00 | 3,430.00 | 3,370.00 | 3,400.00 | 3,302.00 | 22,400 |
18 Dec 2023 | 3,400.00 | 3,435.00 | 3,330.00 | 3,400.00 | 3,302.00 | 38,500 |
15 Dec 2023 | 3,380.00 | 3,420.00 | 3,380.00 | 3,385.00 | 3,287.43 | 57,900 |
14 Dec 2023 | 3,500.00 | 3,500.00 | 3,360.00 | 3,380.00 | 3,282.58 | 63,000 |
13 Dec 2023 | 3,475.00 | 3,505.00 | 3,450.00 | 3,485.00 | 3,384.55 | 60,800 |
12 Dec 2023 | 3,405.00 | 3,435.00 | 3,405.00 | 3,425.00 | 3,326.28 | 19,200 |
11 Dec 2023 | 3,410.00 | 3,425.00 | 3,385.00 | 3,405.00 | 3,306.86 | 30,200 |
08 Dec 2023 | 3,480.00 | 3,480.00 | 3,350.00 | 3,370.00 | 3,272.86 | 68,900 |
07 Dec 2023 | 3,490.00 | 3,500.00 | 3,455.00 | 3,500.00 | 3,399.12 | 27,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |