Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 4,545.00 | 4,665.00 | 4,535.00 | 4,665.00 | 4,665.00 | 212,700 |
28 May 2024 | 4,560.00 | 4,585.00 | 4,530.00 | 4,555.00 | 4,555.00 | 209,800 |
27 May 2024 | 4,510.00 | 4,530.00 | 4,465.00 | 4,530.00 | 4,530.00 | 169,800 |
24 May 2024 | 4,440.00 | 4,515.00 | 4,435.00 | 4,480.00 | 4,480.00 | 147,200 |
23 May 2024 | 4,470.00 | 4,505.00 | 4,435.00 | 4,475.00 | 4,475.00 | 131,300 |
22 May 2024 | 4,475.00 | 4,540.00 | 4,435.00 | 4,470.00 | 4,470.00 | 211,700 |
21 May 2024 | 4,455.00 | 4,495.00 | 4,455.00 | 4,475.00 | 4,475.00 | 130,500 |
20 May 2024 | 4,410.00 | 4,435.00 | 4,400.00 | 4,400.00 | 4,400.00 | 145,000 |
17 May 2024 | 4,310.00 | 4,400.00 | 4,305.00 | 4,395.00 | 4,395.00 | 117,400 |
16 May 2024 | 4,350.00 | 4,380.00 | 4,320.00 | 4,350.00 | 4,350.00 | 206,600 |
15 May 2024 | 4,330.00 | 4,360.00 | 4,305.00 | 4,330.00 | 4,330.00 | 189,500 |
14 May 2024 | 4,285.00 | 4,310.00 | 4,220.00 | 4,260.00 | 4,260.00 | 254,300 |
13 May 2024 | 4,300.00 | 4,350.00 | 4,280.00 | 4,305.00 | 4,305.00 | 203,800 |
10 May 2024 | 4,375.00 | 4,400.00 | 4,240.00 | 4,290.00 | 4,290.00 | 225,200 |
09 May 2024 | 4,195.00 | 4,350.00 | 4,195.00 | 4,310.00 | 4,310.00 | 220,200 |
08 May 2024 | 4,095.00 | 4,210.00 | 4,065.00 | 4,195.00 | 4,195.00 | 480,100 |
07 May 2024 | 4,300.00 | 4,310.00 | 4,225.00 | 4,235.00 | 4,235.00 | 212,300 |
02 May 2024 | 4,200.00 | 4,265.00 | 4,185.00 | 4,250.00 | 4,250.00 | 120,900 |
01 May 2024 | 4,270.00 | 4,310.00 | 4,210.00 | 4,250.00 | 4,250.00 | 136,600 |
30 Apr 2024 | 4,300.00 | 4,370.00 | 4,250.00 | 4,340.00 | 4,340.00 | 216,300 |
26 Apr 2024 | 4,100.00 | 4,315.00 | 4,060.00 | 4,300.00 | 4,300.00 | 635,100 |
25 Apr 2024 | 4,160.00 | 4,200.00 | 4,090.00 | 4,170.00 | 4,170.00 | 430,100 |
24 Apr 2024 | 4,040.00 | 4,150.00 | 4,030.00 | 4,150.00 | 4,150.00 | 246,200 |
23 Apr 2024 | 3,995.00 | 4,040.00 | 3,995.00 | 4,020.00 | 4,020.00 | 79,800 |
22 Apr 2024 | 4,040.00 | 4,055.00 | 3,990.00 | 4,015.00 | 4,015.00 | 101,900 |
19 Apr 2024 | 4,035.00 | 4,065.00 | 3,920.00 | 3,990.00 | 3,990.00 | 193,900 |
18 Apr 2024 | 3,990.00 | 4,080.00 | 3,970.00 | 4,045.00 | 4,045.00 | 245,100 |
17 Apr 2024 | 4,020.00 | 4,045.00 | 3,935.00 | 3,995.00 | 3,995.00 | 228,600 |
16 Apr 2024 | 4,100.00 | 4,130.00 | 4,015.00 | 4,040.00 | 4,040.00 | 157,200 |
15 Apr 2024 | 4,060.00 | 4,165.00 | 4,055.00 | 4,155.00 | 4,155.00 | 140,400 |
12 Apr 2024 | 4,110.00 | 4,120.00 | 4,075.00 | 4,120.00 | 4,120.00 | 111,100 |
11 Apr 2024 | 4,035.00 | 4,085.00 | 4,005.00 | 4,075.00 | 4,075.00 | 104,200 |
10 Apr 2024 | 4,000.00 | 4,055.00 | 3,995.00 | 4,050.00 | 4,050.00 | 98,400 |
09 Apr 2024 | 4,050.00 | 4,060.00 | 4,010.00 | 4,030.00 | 4,030.00 | 94,300 |
08 Apr 2024 | 4,030.00 | 4,055.00 | 4,010.00 | 4,025.00 | 4,025.00 | 97,600 |
05 Apr 2024 | 3,985.00 | 4,000.00 | 3,940.00 | 3,980.00 | 3,980.00 | 77,100 |
04 Apr 2024 | 3,990.00 | 4,060.00 | 3,975.00 | 4,010.00 | 4,010.00 | 126,500 |
03 Apr 2024 | 3,955.00 | 3,995.00 | 3,925.00 | 3,975.00 | 3,975.00 | 160,300 |
02 Apr 2024 | 3,965.00 | 4,015.00 | 3,920.00 | 3,955.00 | 3,955.00 | 116,400 |
01 Apr 2024 | 4,100.00 | 4,100.00 | 3,975.00 | 3,995.00 | 3,995.00 | 93,800 |
29 Mar 2024 | 4,035.00 | 4,075.00 | 4,030.00 | 4,070.00 | 4,070.00 | 44,900 |
28 Mar 2024 | 4,100.00 | 4,100.00 | 4,030.00 | 4,035.00 | 4,035.00 | 118,400 |
28 Mar 2024 | 50 Dividend | |||||
27 Mar 2024 | 4,060.00 | 4,150.00 | 4,045.00 | 4,125.00 | 4,075.00 | 163,200 |
26 Mar 2024 | 4,085.00 | 4,090.00 | 4,045.00 | 4,045.00 | 3,995.97 | 88,300 |
25 Mar 2024 | 4,095.00 | 4,100.00 | 4,055.00 | 4,085.00 | 4,035.48 | 144,200 |
22 Mar 2024 | 4,025.00 | 4,090.00 | 4,020.00 | 4,080.00 | 4,030.55 | 133,600 |
21 Mar 2024 | 4,080.00 | 4,080.00 | 4,010.00 | 4,025.00 | 3,976.21 | 161,700 |
19 Mar 2024 | 4,000.00 | 4,035.00 | 3,975.00 | 4,030.00 | 3,981.15 | 135,200 |
18 Mar 2024 | 3,985.00 | 4,020.00 | 3,960.00 | 3,980.00 | 3,931.76 | 139,000 |
15 Mar 2024 | 3,945.00 | 3,990.00 | 3,940.00 | 3,970.00 | 3,921.88 | 195,000 |
14 Mar 2024 | 3,920.00 | 3,975.00 | 3,905.00 | 3,975.00 | 3,926.82 | 84,200 |
13 Mar 2024 | 3,980.00 | 4,000.00 | 3,905.00 | 3,930.00 | 3,882.36 | 84,200 |
12 Mar 2024 | 3,890.00 | 3,940.00 | 3,845.00 | 3,930.00 | 3,882.36 | 98,500 |
11 Mar 2024 | 3,940.00 | 3,950.00 | 3,840.00 | 3,905.00 | 3,857.67 | 148,900 |
08 Mar 2024 | 3,920.00 | 3,990.00 | 3,865.00 | 3,985.00 | 3,936.70 | 201,800 |
07 Mar 2024 | 4,010.00 | 4,035.00 | 3,935.00 | 3,975.00 | 3,926.82 | 171,900 |
06 Mar 2024 | 4,030.00 | 4,030.00 | 3,925.00 | 3,955.00 | 3,907.06 | 179,100 |
05 Mar 2024 | 3,960.00 | 3,995.00 | 3,915.00 | 3,965.00 | 3,916.94 | 162,800 |
04 Mar 2024 | 3,920.00 | 3,960.00 | 3,920.00 | 3,935.00 | 3,887.30 | 138,500 |
01 Mar 2024 | 3,910.00 | 3,930.00 | 3,875.00 | 3,920.00 | 3,872.48 | 101,800 |
29 Feb 2024 | 3,900.00 | 3,955.00 | 3,890.00 | 3,930.00 | 3,882.36 | 276,800 |
28 Feb 2024 | 3,900.00 | 3,930.00 | 3,875.00 | 3,890.00 | 3,842.85 | 161,200 |
27 Feb 2024 | 3,800.00 | 3,885.00 | 3,785.00 | 3,845.00 | 3,798.39 | 137,400 |
26 Feb 2024 | 3,850.00 | 3,850.00 | 3,775.00 | 3,800.00 | 3,753.94 | 149,200 |
22 Feb 2024 | 3,800.00 | 3,810.00 | 3,745.00 | 3,760.00 | 3,714.42 | 131,000 |
21 Feb 2024 | 3,785.00 | 3,795.00 | 3,730.00 | 3,760.00 | 3,714.42 | 122,700 |
20 Feb 2024 | 3,735.00 | 3,775.00 | 3,730.00 | 3,775.00 | 3,729.24 | 110,200 |
19 Feb 2024 | 3,710.00 | 3,755.00 | 3,700.00 | 3,745.00 | 3,699.61 | 140,900 |
16 Feb 2024 | 3,640.00 | 3,745.00 | 3,640.00 | 3,735.00 | 3,689.73 | 171,000 |
15 Feb 2024 | 3,640.00 | 3,690.00 | 3,620.00 | 3,635.00 | 3,590.94 | 140,300 |
14 Feb 2024 | 3,635.00 | 3,675.00 | 3,620.00 | 3,630.00 | 3,586.00 | 202,600 |
13 Feb 2024 | 3,540.00 | 3,630.00 | 3,530.00 | 3,620.00 | 3,576.12 | 239,300 |
09 Feb 2024 | 3,670.00 | 3,680.00 | 3,490.00 | 3,490.00 | 3,447.70 | 361,800 |
08 Feb 2024 | 3,450.00 | 3,450.00 | 3,300.00 | 3,390.00 | 3,348.91 | 194,600 |
07 Feb 2024 | 3,400.00 | 3,440.00 | 3,400.00 | 3,440.00 | 3,398.30 | 86,900 |
06 Feb 2024 | 3,430.00 | 3,450.00 | 3,410.00 | 3,410.00 | 3,368.67 | 82,000 |
05 Feb 2024 | 3,465.00 | 3,485.00 | 3,420.00 | 3,440.00 | 3,398.30 | 86,300 |
02 Feb 2024 | 3,465.00 | 3,465.00 | 3,420.00 | 3,425.00 | 3,383.48 | 77,900 |
01 Feb 2024 | 3,435.00 | 3,460.00 | 3,430.00 | 3,440.00 | 3,398.30 | 105,700 |
31 Jan 2024 | 3,380.00 | 3,475.00 | 3,380.00 | 3,465.00 | 3,423.00 | 133,500 |
30 Jan 2024 | 3,425.00 | 3,430.00 | 3,395.00 | 3,395.00 | 3,353.85 | 63,000 |
29 Jan 2024 | 3,440.00 | 3,450.00 | 3,425.00 | 3,430.00 | 3,388.42 | 75,700 |
26 Jan 2024 | 3,400.00 | 3,420.00 | 3,385.00 | 3,385.00 | 3,343.97 | 103,100 |
25 Jan 2024 | 3,375.00 | 3,415.00 | 3,375.00 | 3,410.00 | 3,368.67 | 105,100 |
24 Jan 2024 | 3,410.00 | 3,410.00 | 3,355.00 | 3,370.00 | 3,329.15 | 95,700 |
23 Jan 2024 | 3,445.00 | 3,445.00 | 3,410.00 | 3,415.00 | 3,373.61 | 87,700 |
22 Jan 2024 | 3,400.00 | 3,425.00 | 3,400.00 | 3,420.00 | 3,378.55 | 71,200 |
19 Jan 2024 | 3,360.00 | 3,370.00 | 3,335.00 | 3,370.00 | 3,329.15 | 130,800 |
18 Jan 2024 | 3,350.00 | 3,365.00 | 3,325.00 | 3,325.00 | 3,284.70 | 85,700 |
17 Jan 2024 | 3,375.00 | 3,430.00 | 3,350.00 | 3,350.00 | 3,309.39 | 113,900 |
16 Jan 2024 | 3,400.00 | 3,435.00 | 3,375.00 | 3,380.00 | 3,339.03 | 136,000 |
15 Jan 2024 | 3,400.00 | 3,405.00 | 3,395.00 | 3,400.00 | 3,358.79 | 7,300 |
12 Jan 2024 | 3,415.00 | 3,430.00 | 3,380.00 | 3,395.00 | 3,353.85 | 123,900 |
11 Jan 2024 | 3,440.00 | 3,450.00 | 3,405.00 | 3,410.00 | 3,368.67 | 82,900 |
10 Jan 2024 | 3,405.00 | 3,445.00 | 3,395.00 | 3,415.00 | 3,373.61 | 93,400 |
09 Jan 2024 | 3,405.00 | 3,440.00 | 3,375.00 | 3,415.00 | 3,373.61 | 145,700 |
05 Jan 2024 | 3,445.00 | 3,460.00 | 3,390.00 | 3,390.00 | 3,348.91 | 111,500 |
04 Jan 2024 | 3,375.00 | 3,435.00 | 3,335.00 | 3,435.00 | 3,393.36 | 134,700 |
29 Dec 2023 | 3,355.00 | 3,390.00 | 3,355.00 | 3,390.00 | 3,348.91 | 141,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |