Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 4,795.00 | 4,815.00 | 4,753.00 | 4,798.00 | 4,798.00 | 963,400 |
10 May 2024 | 4,873.00 | 4,915.00 | 4,792.00 | 4,856.00 | 4,856.00 | 839,600 |
09 May 2024 | 4,881.00 | 4,942.00 | 4,869.00 | 4,873.00 | 4,873.00 | 1,200,500 |
08 May 2024 | 5,036.00 | 5,052.00 | 4,844.00 | 4,846.00 | 4,846.00 | 1,478,100 |
07 May 2024 | 5,073.00 | 5,081.00 | 4,961.00 | 5,060.00 | 5,060.00 | 1,164,300 |
02 May 2024 | 4,979.00 | 5,023.00 | 4,926.00 | 5,018.00 | 5,018.00 | 1,434,000 |
01 May 2024 | 4,832.00 | 5,036.00 | 4,762.00 | 5,003.00 | 5,003.00 | 4,598,300 |
30 Apr 2024 | 5,195.00 | 5,248.00 | 5,128.00 | 5,172.00 | 5,172.00 | 1,802,600 |
26 Apr 2024 | 4,998.00 | 5,086.00 | 4,982.00 | 5,066.00 | 5,066.00 | 792,900 |
25 Apr 2024 | 5,120.00 | 5,137.00 | 5,030.00 | 5,036.00 | 5,036.00 | 567,100 |
24 Apr 2024 | 4,999.00 | 5,136.00 | 4,995.00 | 5,133.00 | 5,133.00 | 1,051,400 |
23 Apr 2024 | 5,051.00 | 5,075.00 | 4,973.00 | 5,017.00 | 5,017.00 | 988,400 |
22 Apr 2024 | 5,060.00 | 5,151.00 | 4,998.00 | 5,049.00 | 5,049.00 | 958,600 |
19 Apr 2024 | 5,083.00 | 5,093.00 | 4,940.00 | 5,017.00 | 5,017.00 | 1,283,400 |
18 Apr 2024 | 4,973.00 | 5,171.00 | 4,955.00 | 5,133.00 | 5,133.00 | 880,200 |
17 Apr 2024 | 5,126.00 | 5,160.00 | 4,980.00 | 5,073.00 | 5,073.00 | 1,896,900 |
16 Apr 2024 | 5,350.00 | 5,350.00 | 5,145.00 | 5,156.00 | 5,156.00 | 1,345,800 |
15 Apr 2024 | 5,254.00 | 5,357.00 | 5,178.00 | 5,337.00 | 5,337.00 | 1,237,200 |
12 Apr 2024 | 5,180.00 | 5,362.00 | 5,155.00 | 5,328.00 | 5,328.00 | 2,147,200 |
11 Apr 2024 | 4,995.00 | 5,167.00 | 4,981.00 | 5,159.00 | 5,159.00 | 1,812,200 |
10 Apr 2024 | 5,000.00 | 5,071.00 | 4,976.00 | 5,025.00 | 5,025.00 | 1,001,200 |
09 Apr 2024 | 5,000.00 | 5,090.00 | 4,992.00 | 5,064.00 | 5,064.00 | 1,068,700 |
08 Apr 2024 | 4,920.00 | 4,986.00 | 4,897.00 | 4,985.00 | 4,985.00 | 962,100 |
05 Apr 2024 | 4,893.00 | 4,933.00 | 4,873.00 | 4,905.00 | 4,905.00 | 855,900 |
04 Apr 2024 | 4,975.00 | 5,005.00 | 4,947.00 | 4,963.00 | 4,963.00 | 879,400 |
03 Apr 2024 | 4,850.00 | 4,929.00 | 4,821.00 | 4,891.00 | 4,891.00 | 781,300 |
02 Apr 2024 | 4,912.00 | 4,957.00 | 4,851.00 | 4,880.00 | 4,880.00 | 1,150,200 |
01 Apr 2024 | 5,064.00 | 5,075.00 | 4,832.00 | 4,884.00 | 4,884.00 | 1,348,900 |
29 Mar 2024 | 5,005.00 | 5,120.00 | 5,002.00 | 5,109.00 | 5,109.00 | 521,000 |
28 Mar 2024 | 5,032.00 | 5,063.00 | 4,991.00 | 5,007.00 | 5,007.00 | 962,200 |
28 Mar 2024 | 80 Dividend | |||||
27 Mar 2024 | 5,144.00 | 5,177.00 | 5,095.00 | 5,127.00 | 5,047.00 | 1,173,400 |
26 Mar 2024 | 5,102.00 | 5,175.00 | 5,065.00 | 5,145.00 | 5,064.72 | 815,200 |
25 Mar 2024 | 5,143.00 | 5,180.00 | 5,091.00 | 5,112.00 | 5,032.23 | 1,228,000 |
22 Mar 2024 | 5,087.00 | 5,143.00 | 5,030.00 | 5,102.00 | 5,022.39 | 2,080,700 |
21 Mar 2024 | 4,930.00 | 4,968.00 | 4,902.00 | 4,949.00 | 4,871.78 | 1,601,500 |
19 Mar 2024 | 4,734.00 | 4,904.00 | 4,723.00 | 4,904.00 | 4,827.48 | 1,871,700 |
18 Mar 2024 | 4,652.00 | 4,748.00 | 4,640.00 | 4,748.00 | 4,673.91 | 1,101,900 |
15 Mar 2024 | 4,600.00 | 4,620.00 | 4,532.00 | 4,601.00 | 4,529.21 | 2,709,200 |
14 Mar 2024 | 4,550.00 | 4,600.00 | 4,528.00 | 4,600.00 | 4,528.22 | 810,500 |
13 Mar 2024 | 4,624.00 | 4,639.00 | 4,504.00 | 4,550.00 | 4,479.00 | 1,248,200 |
12 Mar 2024 | 4,500.00 | 4,580.00 | 4,491.00 | 4,580.00 | 4,508.54 | 1,169,700 |
11 Mar 2024 | 4,527.00 | 4,565.00 | 4,462.00 | 4,500.00 | 4,429.78 | 1,769,200 |
08 Mar 2024 | 4,592.00 | 4,715.00 | 4,561.00 | 4,645.00 | 4,572.52 | 1,655,400 |
07 Mar 2024 | 4,749.00 | 4,786.00 | 4,632.00 | 4,639.00 | 4,566.61 | 1,771,200 |
06 Mar 2024 | 4,593.00 | 4,709.00 | 4,591.00 | 4,697.00 | 4,623.71 | 1,444,600 |
05 Mar 2024 | 4,555.00 | 4,643.00 | 4,530.00 | 4,634.00 | 4,561.69 | 1,198,200 |
04 Mar 2024 | 4,592.00 | 4,610.00 | 4,540.00 | 4,552.00 | 4,480.97 | 1,000,400 |
01 Mar 2024 | 4,540.00 | 4,597.00 | 4,523.00 | 4,573.00 | 4,501.64 | 983,400 |
29 Feb 2024 | 4,549.00 | 4,573.00 | 4,497.00 | 4,541.00 | 4,470.14 | 1,151,800 |
28 Feb 2024 | 4,572.00 | 4,619.00 | 4,525.00 | 4,563.00 | 4,491.80 | 1,426,500 |
27 Feb 2024 | 4,529.00 | 4,617.00 | 4,529.00 | 4,559.00 | 4,487.86 | 1,495,200 |
26 Feb 2024 | 4,477.00 | 4,515.00 | 4,445.00 | 4,504.00 | 4,433.72 | 1,223,900 |
22 Feb 2024 | 4,435.00 | 4,517.00 | 4,427.00 | 4,504.00 | 4,433.72 | 1,343,400 |
21 Feb 2024 | 4,316.00 | 4,433.00 | 4,296.00 | 4,418.00 | 4,349.06 | 1,243,500 |
20 Feb 2024 | 4,301.00 | 4,345.00 | 4,277.00 | 4,316.00 | 4,248.65 | 861,100 |
19 Feb 2024 | 4,292.00 | 4,355.00 | 4,291.00 | 4,319.00 | 4,251.61 | 1,002,300 |
16 Feb 2024 | 4,238.00 | 4,328.00 | 4,231.00 | 4,290.00 | 4,223.06 | 1,247,400 |
15 Feb 2024 | 4,255.00 | 4,255.00 | 4,198.00 | 4,211.00 | 4,145.29 | 776,300 |
14 Feb 2024 | 4,249.00 | 4,265.00 | 4,191.00 | 4,221.00 | 4,155.14 | 959,300 |
13 Feb 2024 | 4,259.00 | 4,259.00 | 4,189.00 | 4,227.00 | 4,161.04 | 1,185,500 |
09 Feb 2024 | 4,191.00 | 4,232.00 | 4,163.00 | 4,218.00 | 4,152.18 | 1,057,400 |
08 Feb 2024 | 4,225.00 | 4,270.00 | 4,217.00 | 4,235.00 | 4,168.92 | 1,503,600 |
07 Feb 2024 | 4,062.00 | 4,288.00 | 4,054.00 | 4,229.00 | 4,163.01 | 2,393,200 |
06 Feb 2024 | 4,042.00 | 4,096.00 | 4,008.00 | 4,072.00 | 4,008.46 | 1,327,300 |
05 Feb 2024 | 4,035.00 | 4,084.00 | 3,981.00 | 4,063.00 | 3,999.60 | 1,425,800 |
02 Feb 2024 | 4,010.00 | 4,016.00 | 3,929.00 | 3,972.00 | 3,910.02 | 1,298,400 |
01 Feb 2024 | 4,030.00 | 4,041.00 | 3,957.00 | 3,991.00 | 3,928.73 | 1,277,300 |
31 Jan 2024 | 3,975.00 | 4,000.00 | 3,955.00 | 4,000.00 | 3,937.59 | 1,261,300 |
30 Jan 2024 | 3,913.00 | 3,978.00 | 3,902.00 | 3,954.00 | 3,892.30 | 1,088,000 |
29 Jan 2024 | 3,886.00 | 3,925.00 | 3,878.00 | 3,920.00 | 3,858.83 | 875,900 |
26 Jan 2024 | 3,920.00 | 3,930.00 | 3,853.00 | 3,863.00 | 3,802.72 | 1,046,900 |
25 Jan 2024 | 3,928.00 | 3,954.00 | 3,916.00 | 3,936.00 | 3,874.58 | 804,200 |
24 Jan 2024 | 3,990.00 | 3,990.00 | 3,936.00 | 3,940.00 | 3,878.52 | 810,800 |
23 Jan 2024 | 3,958.00 | 3,995.00 | 3,924.00 | 3,939.00 | 3,877.54 | 1,195,700 |
22 Jan 2024 | 3,951.00 | 3,965.00 | 3,925.00 | 3,960.00 | 3,898.21 | 720,900 |
19 Jan 2024 | 3,966.00 | 3,985.00 | 3,893.00 | 3,934.00 | 3,872.62 | 1,390,500 |
18 Jan 2024 | 3,998.00 | 4,027.00 | 3,927.00 | 3,928.00 | 3,866.71 | 1,657,000 |
17 Jan 2024 | 3,920.00 | 4,044.00 | 3,920.00 | 3,955.00 | 3,893.29 | 3,136,600 |
16 Jan 2024 | 3,765.00 | 3,829.00 | 3,751.00 | 3,827.00 | 3,767.28 | 1,111,400 |
15 Jan 2024 | 3,765.00 | 3,774.00 | 3,751.00 | 3,772.00 | 3,713.14 | 237,700 |
12 Jan 2024 | 3,711.00 | 3,779.00 | 3,700.00 | 3,764.00 | 3,705.27 | 2,013,400 |
11 Jan 2024 | 3,659.00 | 3,712.00 | 3,658.00 | 3,664.00 | 3,606.83 | 1,583,300 |
10 Jan 2024 | 3,575.00 | 3,615.00 | 3,570.00 | 3,605.00 | 3,548.75 | 1,189,200 |
09 Jan 2024 | 3,530.00 | 3,578.00 | 3,524.00 | 3,554.00 | 3,498.54 | 913,400 |
05 Jan 2024 | 3,490.00 | 3,548.00 | 3,483.00 | 3,515.00 | 3,460.15 | 1,554,500 |
04 Jan 2024 | 3,351.00 | 3,455.00 | 3,337.00 | 3,455.00 | 3,401.09 | 1,009,300 |
29 Dec 2023 | 3,350.00 | 3,370.00 | 3,326.00 | 3,349.00 | 3,296.74 | 592,300 |
28 Dec 2023 | 3,322.00 | 3,352.00 | 3,320.00 | 3,340.00 | 3,287.88 | 523,800 |
27 Dec 2023 | 3,325.00 | 3,341.00 | 3,310.00 | 3,338.00 | 3,285.92 | 621,500 |
26 Dec 2023 | 3,320.00 | 3,329.00 | 3,293.00 | 3,316.00 | 3,264.26 | 351,200 |
25 Dec 2023 | 3,326.00 | 3,331.00 | 3,305.00 | 3,314.00 | 3,262.29 | 332,500 |
22 Dec 2023 | 3,255.00 | 3,308.00 | 3,255.00 | 3,307.00 | 3,255.40 | 649,500 |
21 Dec 2023 | 3,268.00 | 3,274.00 | 3,252.00 | 3,260.00 | 3,209.13 | 589,200 |
20 Dec 2023 | 3,300.00 | 3,307.00 | 3,283.00 | 3,293.00 | 3,241.62 | 1,019,400 |
19 Dec 2023 | 3,303.00 | 3,309.00 | 3,269.00 | 3,288.00 | 3,236.70 | 910,600 |
18 Dec 2023 | 3,313.00 | 3,323.00 | 3,279.00 | 3,311.00 | 3,259.34 | 782,000 |
15 Dec 2023 | 3,259.00 | 3,332.00 | 3,257.00 | 3,319.00 | 3,267.21 | 1,620,300 |
14 Dec 2023 | 3,261.00 | 3,276.00 | 3,207.00 | 3,207.00 | 3,156.96 | 1,299,200 |
13 Dec 2023 | 3,300.00 | 3,316.00 | 3,278.00 | 3,294.00 | 3,242.60 | 996,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |