Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 3,893.00 | 3,895.00 | 3,826.00 | 3,859.00 | 3,859.00 | 208,300 |
28 May 2024 | 3,862.00 | 3,909.00 | 3,861.00 | 3,894.00 | 3,894.00 | 189,200 |
27 May 2024 | 3,860.00 | 3,864.00 | 3,832.00 | 3,863.00 | 3,863.00 | 160,200 |
24 May 2024 | 3,791.00 | 3,834.00 | 3,785.00 | 3,818.00 | 3,818.00 | 189,800 |
23 May 2024 | 3,824.00 | 3,837.00 | 3,750.00 | 3,810.00 | 3,810.00 | 204,200 |
22 May 2024 | 3,896.00 | 3,911.00 | 3,831.00 | 3,831.00 | 3,831.00 | 200,300 |
21 May 2024 | 3,851.00 | 3,895.00 | 3,845.00 | 3,884.00 | 3,884.00 | 227,500 |
20 May 2024 | 3,853.00 | 3,877.00 | 3,846.00 | 3,869.00 | 3,869.00 | 243,600 |
17 May 2024 | 3,813.00 | 3,909.00 | 3,812.00 | 3,872.00 | 3,872.00 | 285,300 |
16 May 2024 | 3,900.00 | 3,927.00 | 3,813.00 | 3,813.00 | 3,813.00 | 410,600 |
15 May 2024 | 3,980.00 | 3,999.00 | 3,899.00 | 3,947.00 | 3,947.00 | 509,300 |
14 May 2024 | 3,993.00 | 4,036.00 | 3,723.00 | 3,879.00 | 3,879.00 | 906,600 |
13 May 2024 | 3,974.00 | 3,994.00 | 3,949.00 | 3,982.00 | 3,982.00 | 267,600 |
10 May 2024 | 3,999.00 | 4,060.00 | 3,938.00 | 3,966.00 | 3,966.00 | 267,000 |
09 May 2024 | 3,880.00 | 3,916.00 | 3,864.00 | 3,879.00 | 3,879.00 | 154,700 |
08 May 2024 | 3,890.00 | 3,930.00 | 3,876.00 | 3,880.00 | 3,880.00 | 127,600 |
07 May 2024 | 3,888.00 | 3,922.00 | 3,886.00 | 3,910.00 | 3,910.00 | 97,200 |
02 May 2024 | 3,940.00 | 3,940.00 | 3,890.00 | 3,899.00 | 3,899.00 | 134,900 |
01 May 2024 | 3,890.00 | 3,914.00 | 3,871.00 | 3,907.00 | 3,907.00 | 150,500 |
30 Apr 2024 | 3,880.00 | 3,968.00 | 3,869.00 | 3,922.00 | 3,922.00 | 275,100 |
26 Apr 2024 | 3,797.00 | 3,866.00 | 3,783.00 | 3,845.00 | 3,845.00 | 196,300 |
25 Apr 2024 | 3,830.00 | 3,842.00 | 3,799.00 | 3,803.00 | 3,803.00 | 180,700 |
24 Apr 2024 | 3,822.00 | 3,852.00 | 3,811.00 | 3,838.00 | 3,838.00 | 142,200 |
23 Apr 2024 | 3,840.00 | 3,854.00 | 3,793.00 | 3,829.00 | 3,829.00 | 177,900 |
22 Apr 2024 | 3,860.00 | 3,892.00 | 3,836.00 | 3,877.00 | 3,877.00 | 180,000 |
19 Apr 2024 | 3,866.00 | 3,893.00 | 3,798.00 | 3,836.00 | 3,836.00 | 207,700 |
18 Apr 2024 | 3,824.00 | 3,906.00 | 3,806.00 | 3,895.00 | 3,895.00 | 312,100 |
17 Apr 2024 | 3,886.00 | 3,886.00 | 3,754.00 | 3,798.00 | 3,798.00 | 331,700 |
16 Apr 2024 | 3,870.00 | 3,921.00 | 3,845.00 | 3,883.00 | 3,883.00 | 310,400 |
15 Apr 2024 | 3,801.00 | 3,873.00 | 3,771.00 | 3,853.00 | 3,853.00 | 236,800 |
12 Apr 2024 | 3,802.00 | 3,865.00 | 3,802.00 | 3,829.00 | 3,829.00 | 200,600 |
11 Apr 2024 | 3,810.00 | 3,836.00 | 3,770.00 | 3,806.00 | 3,806.00 | 154,100 |
10 Apr 2024 | 3,838.00 | 3,863.00 | 3,815.00 | 3,826.00 | 3,826.00 | 170,000 |
09 Apr 2024 | 3,776.00 | 3,819.00 | 3,760.00 | 3,813.00 | 3,813.00 | 168,700 |
08 Apr 2024 | 3,764.00 | 3,784.00 | 3,732.00 | 3,760.00 | 3,760.00 | 133,800 |
05 Apr 2024 | 3,729.00 | 3,773.00 | 3,710.00 | 3,740.00 | 3,740.00 | 168,000 |
04 Apr 2024 | 3,815.00 | 3,837.00 | 3,760.00 | 3,772.00 | 3,772.00 | 289,200 |
03 Apr 2024 | 3,758.00 | 3,848.00 | 3,748.00 | 3,816.00 | 3,816.00 | 361,100 |
02 Apr 2024 | 3,781.00 | 3,781.00 | 3,722.00 | 3,758.00 | 3,758.00 | 280,300 |
01 Apr 2024 | 3,890.00 | 3,890.00 | 3,785.00 | 3,812.00 | 3,812.00 | 274,900 |
29 Mar 2024 | 3,741.00 | 3,848.00 | 3,739.00 | 3,840.00 | 3,840.00 | 316,800 |
28 Mar 2024 | 3,890.00 | 3,894.00 | 3,765.00 | 3,783.00 | 3,783.00 | 284,700 |
28 Mar 2024 | 60 Dividend | |||||
27 Mar 2024 | 3,906.00 | 3,928.00 | 3,866.00 | 3,920.00 | 3,860.00 | 340,800 |
26 Mar 2024 | 3,906.00 | 3,918.00 | 3,876.00 | 3,895.00 | 3,835.38 | 307,800 |
25 Mar 2024 | 3,944.00 | 3,964.00 | 3,908.00 | 3,910.00 | 3,850.15 | 229,700 |
22 Mar 2024 | 3,874.00 | 3,965.00 | 3,857.00 | 3,944.00 | 3,883.63 | 315,200 |
21 Mar 2024 | 3,898.00 | 3,908.00 | 3,815.00 | 3,836.00 | 3,777.29 | 376,900 |
19 Mar 2024 | 3,853.00 | 3,858.00 | 3,806.00 | 3,843.00 | 3,784.18 | 319,300 |
18 Mar 2024 | 3,898.00 | 3,914.00 | 3,864.00 | 3,882.00 | 3,822.58 | 302,600 |
15 Mar 2024 | 3,862.00 | 3,892.00 | 3,837.00 | 3,871.00 | 3,811.75 | 218,500 |
14 Mar 2024 | 3,828.00 | 3,870.00 | 3,781.00 | 3,868.00 | 3,808.80 | 286,400 |
13 Mar 2024 | 3,869.00 | 3,889.00 | 3,759.00 | 3,814.00 | 3,755.62 | 310,100 |
12 Mar 2024 | 3,821.00 | 3,908.00 | 3,771.00 | 3,895.00 | 3,835.38 | 339,200 |
11 Mar 2024 | 3,888.00 | 3,928.00 | 3,794.00 | 3,837.00 | 3,778.27 | 673,100 |
08 Mar 2024 | 3,668.00 | 3,788.00 | 3,663.00 | 3,760.00 | 3,702.45 | 418,800 |
07 Mar 2024 | 3,681.00 | 3,695.00 | 3,605.00 | 3,666.00 | 3,609.89 | 396,000 |
06 Mar 2024 | 3,636.00 | 3,706.00 | 3,624.00 | 3,683.00 | 3,626.63 | 459,800 |
05 Mar 2024 | 3,601.00 | 3,694.00 | 3,565.00 | 3,655.00 | 3,599.06 | 744,100 |
04 Mar 2024 | 3,584.00 | 3,611.00 | 3,548.00 | 3,575.00 | 3,520.28 | 383,200 |
01 Mar 2024 | 3,543.00 | 3,637.00 | 3,541.00 | 3,625.00 | 3,569.52 | 479,300 |
29 Feb 2024 | 3,554.00 | 3,582.00 | 3,528.00 | 3,560.00 | 3,505.51 | 297,800 |
28 Feb 2024 | 3,601.00 | 3,603.00 | 3,545.00 | 3,565.00 | 3,510.43 | 267,400 |
27 Feb 2024 | 3,578.00 | 3,619.00 | 3,568.00 | 3,580.00 | 3,525.20 | 293,600 |
26 Feb 2024 | 3,590.00 | 3,604.00 | 3,560.00 | 3,575.00 | 3,520.28 | 261,200 |
22 Feb 2024 | 3,624.00 | 3,646.00 | 3,558.00 | 3,599.00 | 3,543.91 | 255,300 |
21 Feb 2024 | 3,607.00 | 3,632.00 | 3,590.00 | 3,624.00 | 3,568.53 | 240,900 |
20 Feb 2024 | 3,668.00 | 3,668.00 | 3,589.00 | 3,599.00 | 3,543.91 | 196,900 |
19 Feb 2024 | 3,610.00 | 3,667.00 | 3,607.00 | 3,665.00 | 3,608.90 | 196,800 |
16 Feb 2024 | 3,534.00 | 3,629.00 | 3,534.00 | 3,607.00 | 3,551.79 | 313,900 |
15 Feb 2024 | 3,567.00 | 3,587.00 | 3,501.00 | 3,527.00 | 3,473.02 | 348,300 |
14 Feb 2024 | 3,570.00 | 3,581.00 | 3,498.00 | 3,544.00 | 3,489.76 | 499,600 |
13 Feb 2024 | 3,767.00 | 3,789.00 | 3,601.00 | 3,620.00 | 3,564.59 | 592,200 |
09 Feb 2024 | 3,692.00 | 3,770.00 | 3,675.00 | 3,745.00 | 3,687.68 | 375,700 |
08 Feb 2024 | 3,710.00 | 3,737.00 | 3,676.00 | 3,711.00 | 3,654.20 | 283,800 |
07 Feb 2024 | 3,709.00 | 3,750.00 | 3,703.00 | 3,745.00 | 3,687.68 | 224,600 |
06 Feb 2024 | 3,718.00 | 3,762.00 | 3,697.00 | 3,704.00 | 3,647.31 | 308,200 |
05 Feb 2024 | 3,700.00 | 3,744.00 | 3,692.00 | 3,706.00 | 3,649.28 | 230,800 |
02 Feb 2024 | 3,700.00 | 3,716.00 | 3,666.00 | 3,703.00 | 3,646.32 | 187,300 |
01 Feb 2024 | 3,716.00 | 3,751.00 | 3,695.00 | 3,704.00 | 3,647.31 | 201,300 |
31 Jan 2024 | 3,655.00 | 3,732.00 | 3,642.00 | 3,727.00 | 3,669.95 | 211,000 |
30 Jan 2024 | 3,657.00 | 3,680.00 | 3,655.00 | 3,670.00 | 3,613.83 | 105,000 |
29 Jan 2024 | 3,680.00 | 3,690.00 | 3,652.00 | 3,667.00 | 3,610.87 | 167,400 |
26 Jan 2024 | 3,666.00 | 3,693.00 | 3,650.00 | 3,656.00 | 3,600.04 | 153,200 |
25 Jan 2024 | 3,625.00 | 3,683.00 | 3,613.00 | 3,672.00 | 3,615.80 | 170,400 |
24 Jan 2024 | 3,650.00 | 3,659.00 | 3,605.00 | 3,633.00 | 3,577.39 | 209,200 |
23 Jan 2024 | 3,705.00 | 3,713.00 | 3,644.00 | 3,659.00 | 3,602.99 | 242,100 |
22 Jan 2024 | 3,709.00 | 3,721.00 | 3,682.00 | 3,714.00 | 3,657.15 | 201,700 |
19 Jan 2024 | 3,692.00 | 3,720.00 | 3,686.00 | 3,698.00 | 3,641.40 | 147,400 |
18 Jan 2024 | 3,691.00 | 3,716.00 | 3,682.00 | 3,689.00 | 3,632.54 | 116,600 |
17 Jan 2024 | 3,727.00 | 3,753.00 | 3,685.00 | 3,685.00 | 3,628.60 | 217,600 |
16 Jan 2024 | 3,739.00 | 3,771.00 | 3,704.00 | 3,724.00 | 3,667.00 | 152,700 |
15 Jan 2024 | 3,739.00 | 3,767.00 | 3,732.00 | 3,760.00 | 3,702.45 | 12,100 |
12 Jan 2024 | 3,838.00 | 3,840.00 | 3,758.00 | 3,769.00 | 3,711.31 | 267,800 |
11 Jan 2024 | 3,810.00 | 3,810.00 | 3,768.00 | 3,768.00 | 3,710.33 | 149,100 |
10 Jan 2024 | 3,765.00 | 3,810.00 | 3,744.00 | 3,784.00 | 3,726.08 | 222,300 |
09 Jan 2024 | 3,825.00 | 3,863.00 | 3,758.00 | 3,780.00 | 3,722.14 | 312,500 |
05 Jan 2024 | 3,836.00 | 3,843.00 | 3,801.00 | 3,819.00 | 3,760.55 | 239,700 |
04 Jan 2024 | 3,780.00 | 3,825.00 | 3,734.00 | 3,820.00 | 3,761.53 | 350,000 |
29 Dec 2023 | 3,725.00 | 3,754.00 | 3,689.00 | 3,710.00 | 3,653.21 | 148,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |