Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 3,440.00 | 3,460.00 | 3,415.00 | 3,445.00 | 3,445.00 | 6,300 |
28 May 2024 | 3,460.00 | 3,490.00 | 3,390.00 | 3,420.00 | 3,420.00 | 13,500 |
27 May 2024 | 3,490.00 | 3,490.00 | 3,460.00 | 3,480.00 | 3,480.00 | 2,500 |
24 May 2024 | 3,495.00 | 3,520.00 | 3,470.00 | 3,490.00 | 3,490.00 | 3,200 |
23 May 2024 | 3,530.00 | 3,535.00 | 3,480.00 | 3,500.00 | 3,500.00 | 8,700 |
22 May 2024 | 3,525.00 | 3,545.00 | 3,520.00 | 3,530.00 | 3,530.00 | 6,600 |
21 May 2024 | 3,530.00 | 3,545.00 | 3,525.00 | 3,525.00 | 3,525.00 | 3,900 |
20 May 2024 | 3,515.00 | 3,550.00 | 3,515.00 | 3,530.00 | 3,530.00 | 9,000 |
17 May 2024 | 3,540.00 | 3,540.00 | 3,510.00 | 3,530.00 | 3,530.00 | 3,900 |
16 May 2024 | 3,530.00 | 3,540.00 | 3,490.00 | 3,530.00 | 3,530.00 | 18,700 |
15 May 2024 | 3,570.00 | 3,570.00 | 3,515.00 | 3,525.00 | 3,525.00 | 14,900 |
14 May 2024 | 3,530.00 | 3,530.00 | 3,480.00 | 3,500.00 | 3,500.00 | 14,800 |
13 May 2024 | 3,500.00 | 3,565.00 | 3,480.00 | 3,520.00 | 3,520.00 | 26,200 |
10 May 2024 | 3,540.00 | 3,570.00 | 3,465.00 | 3,500.00 | 3,500.00 | 41,600 |
09 May 2024 | 3,985.00 | 3,985.00 | 3,335.00 | 3,520.00 | 3,520.00 | 225,800 |
08 May 2024 | 3,900.00 | 4,050.00 | 3,900.00 | 4,020.00 | 4,020.00 | 34,200 |
07 May 2024 | 3,850.00 | 3,945.00 | 3,815.00 | 3,890.00 | 3,890.00 | 14,400 |
02 May 2024 | 3,870.00 | 3,870.00 | 3,840.00 | 3,840.00 | 3,840.00 | 2,000 |
01 May 2024 | 3,880.00 | 3,925.00 | 3,840.00 | 3,865.00 | 3,865.00 | 6,700 |
30 Apr 2024 | 3,970.00 | 3,970.00 | 3,880.00 | 3,880.00 | 3,880.00 | 9,900 |
26 Apr 2024 | 3,870.00 | 3,980.00 | 3,860.00 | 3,960.00 | 3,960.00 | 24,900 |
25 Apr 2024 | 3,835.00 | 3,890.00 | 3,835.00 | 3,860.00 | 3,860.00 | 10,800 |
24 Apr 2024 | 3,750.00 | 3,875.00 | 3,750.00 | 3,830.00 | 3,830.00 | 32,900 |
23 Apr 2024 | 3,765.00 | 3,790.00 | 3,735.00 | 3,750.00 | 3,750.00 | 5,300 |
22 Apr 2024 | 3,700.00 | 3,825.00 | 3,690.00 | 3,745.00 | 3,745.00 | 15,100 |
19 Apr 2024 | 3,730.00 | 3,730.00 | 3,555.00 | 3,610.00 | 3,610.00 | 17,000 |
18 Apr 2024 | 3,725.00 | 3,750.00 | 3,690.00 | 3,720.00 | 3,720.00 | 6,300 |
17 Apr 2024 | 3,705.00 | 3,735.00 | 3,625.00 | 3,730.00 | 3,730.00 | 8,300 |
16 Apr 2024 | 3,745.00 | 3,780.00 | 3,670.00 | 3,720.00 | 3,720.00 | 9,300 |
15 Apr 2024 | 3,770.00 | 3,780.00 | 3,725.00 | 3,765.00 | 3,765.00 | 5,300 |
12 Apr 2024 | 3,895.00 | 3,895.00 | 3,805.00 | 3,805.00 | 3,805.00 | 5,700 |
11 Apr 2024 | 3,840.00 | 3,885.00 | 3,820.00 | 3,885.00 | 3,885.00 | 7,500 |
10 Apr 2024 | 3,795.00 | 3,855.00 | 3,790.00 | 3,855.00 | 3,855.00 | 8,000 |
09 Apr 2024 | 3,740.00 | 3,805.00 | 3,730.00 | 3,760.00 | 3,760.00 | 7,000 |
08 Apr 2024 | 3,750.00 | 3,750.00 | 3,690.00 | 3,730.00 | 3,730.00 | 4,600 |
05 Apr 2024 | 3,705.00 | 3,730.00 | 3,680.00 | 3,700.00 | 3,700.00 | 7,100 |
04 Apr 2024 | 3,770.00 | 3,770.00 | 3,710.00 | 3,730.00 | 3,730.00 | 3,500 |
03 Apr 2024 | 3,710.00 | 3,785.00 | 3,690.00 | 3,745.00 | 3,745.00 | 7,200 |
02 Apr 2024 | 3,755.00 | 3,790.00 | 3,670.00 | 3,720.00 | 3,720.00 | 12,400 |
01 Apr 2024 | 3,855.00 | 3,855.00 | 3,730.00 | 3,755.00 | 3,755.00 | 11,000 |
29 Mar 2024 | 3,820.00 | 3,830.00 | 3,750.00 | 3,805.00 | 3,805.00 | 4,900 |
28 Mar 2024 | 3,820.00 | 3,875.00 | 3,780.00 | 3,820.00 | 3,820.00 | 7,500 |
28 Mar 2024 | 60 Dividend | |||||
27 Mar 2024 | 3,910.00 | 3,915.00 | 3,800.00 | 3,820.00 | 3,760.00 | 20,300 |
26 Mar 2024 | 3,875.00 | 3,945.00 | 3,850.00 | 3,920.00 | 3,858.43 | 15,000 |
25 Mar 2024 | 3,835.00 | 3,900.00 | 3,825.00 | 3,850.00 | 3,789.53 | 10,900 |
22 Mar 2024 | 3,850.00 | 3,870.00 | 3,800.00 | 3,805.00 | 3,745.24 | 7,200 |
21 Mar 2024 | 3,870.00 | 3,910.00 | 3,785.00 | 3,810.00 | 3,750.16 | 17,400 |
19 Mar 2024 | 3,675.00 | 3,870.00 | 3,660.00 | 3,830.00 | 3,769.84 | 34,600 |
18 Mar 2024 | 3,635.00 | 3,680.00 | 3,610.00 | 3,645.00 | 3,587.75 | 8,900 |
15 Mar 2024 | 3,550.00 | 3,610.00 | 3,540.00 | 3,600.00 | 3,543.46 | 6,200 |
14 Mar 2024 | 3,555.00 | 3,575.00 | 3,525.00 | 3,570.00 | 3,513.93 | 5,200 |
13 Mar 2024 | 3,570.00 | 3,590.00 | 3,490.00 | 3,520.00 | 3,464.71 | 19,700 |
12 Mar 2024 | 3,580.00 | 3,580.00 | 3,495.00 | 3,535.00 | 3,479.48 | 17,000 |
11 Mar 2024 | 3,630.00 | 3,655.00 | 3,520.00 | 3,585.00 | 3,528.69 | 16,400 |
08 Mar 2024 | 3,660.00 | 3,720.00 | 3,650.00 | 3,670.00 | 3,612.36 | 11,100 |
07 Mar 2024 | 3,765.00 | 3,765.00 | 3,610.00 | 3,650.00 | 3,592.67 | 16,700 |
06 Mar 2024 | 3,725.00 | 3,820.00 | 3,720.00 | 3,745.00 | 3,686.18 | 13,700 |
05 Mar 2024 | 3,745.00 | 3,800.00 | 3,725.00 | 3,775.00 | 3,715.71 | 6,600 |
04 Mar 2024 | 3,780.00 | 3,820.00 | 3,680.00 | 3,790.00 | 3,730.47 | 16,900 |
01 Mar 2024 | 3,795.00 | 3,820.00 | 3,695.00 | 3,745.00 | 3,686.18 | 22,100 |
29 Feb 2024 | 3,690.00 | 3,845.00 | 3,675.00 | 3,795.00 | 3,735.39 | 21,300 |
28 Feb 2024 | 3,620.00 | 3,715.00 | 3,605.00 | 3,680.00 | 3,622.20 | 18,500 |
27 Feb 2024 | 3,595.00 | 3,695.00 | 3,575.00 | 3,615.00 | 3,558.22 | 18,800 |
26 Feb 2024 | 3,655.00 | 3,655.00 | 3,570.00 | 3,585.00 | 3,528.69 | 10,100 |
22 Feb 2024 | 3,620.00 | 3,650.00 | 3,585.00 | 3,585.00 | 3,528.69 | 8,700 |
21 Feb 2024 | 3,630.00 | 3,645.00 | 3,590.00 | 3,610.00 | 3,553.30 | 4,300 |
20 Feb 2024 | 3,575.00 | 3,645.00 | 3,575.00 | 3,645.00 | 3,587.75 | 14,100 |
19 Feb 2024 | 3,535.00 | 3,575.00 | 3,480.00 | 3,545.00 | 3,489.32 | 28,100 |
16 Feb 2024 | 3,550.00 | 3,595.00 | 3,530.00 | 3,555.00 | 3,499.16 | 18,300 |
15 Feb 2024 | 3,640.00 | 3,640.00 | 3,520.00 | 3,520.00 | 3,464.71 | 26,700 |
14 Feb 2024 | 3,720.00 | 3,720.00 | 3,640.00 | 3,640.00 | 3,582.83 | 15,600 |
13 Feb 2024 | 3,620.00 | 3,725.00 | 3,620.00 | 3,710.00 | 3,651.73 | 30,700 |
09 Feb 2024 | 3,555.00 | 3,690.00 | 3,530.00 | 3,560.00 | 3,504.08 | 37,400 |
08 Feb 2024 | 3,755.00 | 3,755.00 | 3,495.00 | 3,650.00 | 3,592.67 | 102,900 |
07 Feb 2024 | 3,705.00 | 3,770.00 | 3,705.00 | 3,710.00 | 3,651.73 | 14,900 |
06 Feb 2024 | 3,725.00 | 3,730.00 | 3,675.00 | 3,710.00 | 3,651.73 | 14,300 |
05 Feb 2024 | 3,665.00 | 3,725.00 | 3,665.00 | 3,720.00 | 3,661.57 | 27,600 |
02 Feb 2024 | 3,645.00 | 3,680.00 | 3,585.00 | 3,665.00 | 3,607.43 | 21,500 |
01 Feb 2024 | 3,615.00 | 3,695.00 | 3,600.00 | 3,640.00 | 3,582.83 | 15,400 |
31 Jan 2024 | 3,600.00 | 3,680.00 | 3,570.00 | 3,650.00 | 3,592.67 | 22,800 |
30 Jan 2024 | 3,550.00 | 3,690.00 | 3,520.00 | 3,565.00 | 3,509.01 | 66,500 |
29 Jan 2024 | 3,520.00 | 3,560.00 | 3,520.00 | 3,550.00 | 3,494.24 | 6,500 |
26 Jan 2024 | 3,550.00 | 3,550.00 | 3,510.00 | 3,520.00 | 3,464.71 | 10,400 |
25 Jan 2024 | 3,560.00 | 3,570.00 | 3,525.00 | 3,545.00 | 3,489.32 | 9,200 |
24 Jan 2024 | 3,580.00 | 3,660.00 | 3,560.00 | 3,560.00 | 3,504.08 | 23,900 |
23 Jan 2024 | 3,670.00 | 3,750.00 | 3,585.00 | 3,585.00 | 3,528.69 | 44,900 |
22 Jan 2024 | 3,650.00 | 3,665.00 | 3,600.00 | 3,655.00 | 3,597.59 | 23,600 |
19 Jan 2024 | 3,495.00 | 3,650.00 | 3,475.00 | 3,650.00 | 3,592.67 | 57,200 |
18 Jan 2024 | 3,425.00 | 3,495.00 | 3,425.00 | 3,485.00 | 3,430.26 | 22,300 |
17 Jan 2024 | 3,500.00 | 3,545.00 | 3,450.00 | 3,450.00 | 3,395.81 | 38,500 |
16 Jan 2024 | 3,575.00 | 3,620.00 | 3,475.00 | 3,500.00 | 3,445.03 | 80,100 |
15 Jan 2024 | 3,505.00 | 3,565.00 | 3,490.00 | 3,565.00 | 3,509.01 | 22,400 |
12 Jan 2024 | 3,570.00 | 3,645.00 | 3,480.00 | 3,505.00 | 3,449.95 | 60,000 |
11 Jan 2024 | 3,495.00 | 3,495.00 | 3,400.00 | 3,465.00 | 3,410.58 | 34,200 |
10 Jan 2024 | 3,390.00 | 3,570.00 | 3,365.00 | 3,450.00 | 3,395.81 | 99,600 |
09 Jan 2024 | 3,360.00 | 3,455.00 | 3,340.00 | 3,370.00 | 3,317.07 | 43,000 |
05 Jan 2024 | 3,425.00 | 3,425.00 | 3,280.00 | 3,340.00 | 3,287.54 | 38,800 |
04 Jan 2024 | 3,220.00 | 3,375.00 | 3,195.00 | 3,360.00 | 3,307.23 | 48,400 |
29 Dec 2023 | 3,270.00 | 3,285.00 | 3,195.00 | 3,215.00 | 3,164.50 | 32,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |