Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 3,440.00 | 3,440.00 | 3,340.00 | 3,385.00 | 3,385.00 | 14,300 |
02 May 2024 | 3,390.00 | 3,420.00 | 3,365.00 | 3,385.00 | 3,385.00 | 14,300 |
01 May 2024 | 3,355.00 | 3,425.00 | 3,340.00 | 3,405.00 | 3,405.00 | 9,300 |
30 Apr 2024 | 3,305.00 | 3,390.00 | 3,275.00 | 3,385.00 | 3,385.00 | 12,000 |
26 Apr 2024 | 3,245.00 | 3,335.00 | 3,205.00 | 3,320.00 | 3,320.00 | 17,600 |
25 Apr 2024 | 3,305.00 | 3,320.00 | 3,245.00 | 3,255.00 | 3,255.00 | 21,200 |
24 Apr 2024 | 3,335.00 | 3,355.00 | 3,315.00 | 3,335.00 | 3,335.00 | 5,300 |
23 Apr 2024 | 3,415.00 | 3,415.00 | 3,315.00 | 3,330.00 | 3,330.00 | 9,900 |
22 Apr 2024 | 3,280.00 | 3,360.00 | 3,275.00 | 3,345.00 | 3,345.00 | 12,800 |
19 Apr 2024 | 3,345.00 | 3,370.00 | 3,260.00 | 3,285.00 | 3,285.00 | 31,000 |
18 Apr 2024 | 3,360.00 | 3,455.00 | 3,360.00 | 3,400.00 | 3,400.00 | 14,800 |
17 Apr 2024 | 3,400.00 | 3,415.00 | 3,295.00 | 3,355.00 | 3,355.00 | 15,700 |
16 Apr 2024 | 3,500.00 | 3,500.00 | 3,375.00 | 3,385.00 | 3,385.00 | 14,500 |
15 Apr 2024 | 3,520.00 | 3,550.00 | 3,485.00 | 3,535.00 | 3,535.00 | 11,100 |
12 Apr 2024 | 3,570.00 | 3,600.00 | 3,515.00 | 3,525.00 | 3,525.00 | 24,600 |
11 Apr 2024 | 3,520.00 | 3,580.00 | 3,510.00 | 3,555.00 | 3,555.00 | 5,900 |
10 Apr 2024 | 3,570.00 | 3,580.00 | 3,540.00 | 3,550.00 | 3,550.00 | 7,400 |
09 Apr 2024 | 3,560.00 | 3,595.00 | 3,520.00 | 3,565.00 | 3,565.00 | 12,600 |
08 Apr 2024 | 3,410.00 | 3,520.00 | 3,365.00 | 3,510.00 | 3,510.00 | 23,700 |
05 Apr 2024 | 3,390.00 | 3,430.00 | 3,375.00 | 3,410.00 | 3,410.00 | 13,900 |
04 Apr 2024 | 3,390.00 | 3,435.00 | 3,370.00 | 3,430.00 | 3,430.00 | 19,000 |
03 Apr 2024 | 3,415.00 | 3,430.00 | 3,375.00 | 3,425.00 | 3,425.00 | 20,700 |
02 Apr 2024 | 3,490.00 | 3,495.00 | 3,425.00 | 3,450.00 | 3,450.00 | 18,400 |
01 Apr 2024 | 3,600.00 | 3,600.00 | 3,470.00 | 3,475.00 | 3,475.00 | 15,600 |
29 Mar 2024 | 3,565.00 | 3,565.00 | 3,490.00 | 3,555.00 | 3,555.00 | 7,500 |
28 Mar 2024 | 3,655.00 | 3,660.00 | 3,545.00 | 3,555.00 | 3,555.00 | 16,300 |
27 Mar 2024 | 3,520.00 | 3,635.00 | 3,505.00 | 3,620.00 | 3,620.00 | 30,900 |
26 Mar 2024 | 3,565.00 | 3,575.00 | 3,520.00 | 3,525.00 | 3,525.00 | 10,800 |
25 Mar 2024 | 3,605.00 | 3,650.00 | 3,575.00 | 3,590.00 | 3,590.00 | 17,600 |
22 Mar 2024 | 3,560.00 | 3,645.00 | 3,525.00 | 3,625.00 | 3,625.00 | 29,300 |
21 Mar 2024 | 3,610.00 | 3,615.00 | 3,535.00 | 3,535.00 | 3,535.00 | 18,000 |
19 Mar 2024 | 3,575.00 | 3,640.00 | 3,555.00 | 3,610.00 | 3,610.00 | 18,000 |
18 Mar 2024 | 3,615.00 | 3,625.00 | 3,515.00 | 3,610.00 | 3,610.00 | 20,400 |
15 Mar 2024 | 3,540.00 | 3,625.00 | 3,530.00 | 3,615.00 | 3,615.00 | 12,500 |
14 Mar 2024 | 3,490.00 | 3,540.00 | 3,470.00 | 3,540.00 | 3,540.00 | 16,200 |
13 Mar 2024 | 3,540.00 | 3,580.00 | 3,455.00 | 3,490.00 | 3,490.00 | 26,500 |
12 Mar 2024 | 3,605.00 | 3,605.00 | 3,485.00 | 3,530.00 | 3,530.00 | 28,100 |
11 Mar 2024 | 3,610.00 | 3,690.00 | 3,585.00 | 3,630.00 | 3,630.00 | 35,400 |
08 Mar 2024 | 3,525.00 | 3,595.00 | 3,485.00 | 3,585.00 | 3,585.00 | 45,100 |
07 Mar 2024 | 3,400.00 | 3,520.00 | 3,365.00 | 3,505.00 | 3,505.00 | 40,700 |
06 Mar 2024 | 3,355.00 | 3,365.00 | 3,300.00 | 3,355.00 | 3,355.00 | 21,700 |
05 Mar 2024 | 3,285.00 | 3,410.00 | 3,260.00 | 3,365.00 | 3,365.00 | 36,300 |
04 Mar 2024 | 3,175.00 | 3,285.00 | 3,165.00 | 3,285.00 | 3,285.00 | 29,500 |
01 Mar 2024 | 3,060.00 | 3,180.00 | 3,040.00 | 3,175.00 | 3,175.00 | 36,300 |
29 Feb 2024 | 3,080.00 | 3,090.00 | 3,050.00 | 3,055.00 | 3,055.00 | 8,600 |
28 Feb 2024 | 3,115.00 | 3,125.00 | 3,055.00 | 3,065.00 | 3,065.00 | 12,900 |
27 Feb 2024 | 3,050.00 | 3,155.00 | 3,035.00 | 3,115.00 | 3,115.00 | 16,800 |
26 Feb 2024 | 3,045.00 | 3,080.00 | 3,020.00 | 3,035.00 | 3,035.00 | 27,000 |
22 Feb 2024 | 3,100.00 | 3,100.00 | 3,025.00 | 3,060.00 | 3,060.00 | 19,400 |
21 Feb 2024 | 3,120.00 | 3,130.00 | 3,080.00 | 3,100.00 | 3,100.00 | 12,000 |
20 Feb 2024 | 3,190.00 | 3,190.00 | 3,120.00 | 3,120.00 | 3,120.00 | 14,300 |
19 Feb 2024 | 3,165.00 | 3,195.00 | 3,145.00 | 3,170.00 | 3,170.00 | 10,200 |
16 Feb 2024 | 3,190.00 | 3,210.00 | 3,150.00 | 3,165.00 | 3,165.00 | 15,400 |
15 Feb 2024 | 3,180.00 | 3,225.00 | 3,125.00 | 3,140.00 | 3,140.00 | 14,000 |
14 Feb 2024 | 3,260.00 | 3,260.00 | 3,165.00 | 3,185.00 | 3,185.00 | 14,700 |
13 Feb 2024 | 3,170.00 | 3,285.00 | 3,165.00 | 3,285.00 | 3,285.00 | 42,600 |
09 Feb 2024 | 3,180.00 | 3,185.00 | 3,140.00 | 3,170.00 | 3,170.00 | 18,400 |
08 Feb 2024 | 3,210.00 | 3,250.00 | 3,145.00 | 3,225.00 | 3,225.00 | 21,500 |
07 Feb 2024 | 3,195.00 | 3,250.00 | 3,185.00 | 3,210.00 | 3,210.00 | 16,700 |
06 Feb 2024 | 3,210.00 | 3,240.00 | 3,175.00 | 3,180.00 | 3,180.00 | 19,900 |
05 Feb 2024 | 3,265.00 | 3,315.00 | 3,185.00 | 3,255.00 | 3,255.00 | 71,000 |
02 Feb 2024 | 3,040.00 | 3,070.00 | 3,020.00 | 3,055.00 | 3,055.00 | 13,400 |
01 Feb 2024 | 3,035.00 | 3,045.00 | 2,995.00 | 3,015.00 | 3,015.00 | 15,100 |
31 Jan 2024 | 3,000.00 | 3,045.00 | 3,000.00 | 3,035.00 | 3,035.00 | 12,400 |
30 Jan 2024 | 3,025.00 | 3,055.00 | 3,025.00 | 3,030.00 | 3,030.00 | 9,000 |
29 Jan 2024 | 2,978.00 | 3,040.00 | 2,978.00 | 3,040.00 | 3,040.00 | 8,900 |
26 Jan 2024 | 3,005.00 | 3,015.00 | 2,980.00 | 2,985.00 | 2,985.00 | 19,700 |
25 Jan 2024 | 2,985.00 | 3,050.00 | 2,956.00 | 3,045.00 | 3,045.00 | 19,400 |
24 Jan 2024 | 3,025.00 | 3,035.00 | 2,990.00 | 2,991.00 | 2,991.00 | 12,300 |
23 Jan 2024 | 3,020.00 | 3,050.00 | 3,020.00 | 3,035.00 | 3,035.00 | 13,000 |
22 Jan 2024 | 3,040.00 | 3,050.00 | 2,991.00 | 3,015.00 | 3,015.00 | 11,600 |
19 Jan 2024 | 3,005.00 | 3,055.00 | 2,983.00 | 3,010.00 | 3,010.00 | 20,700 |
18 Jan 2024 | 2,982.00 | 3,020.00 | 2,979.00 | 2,997.00 | 2,997.00 | 16,400 |
17 Jan 2024 | 2,972.00 | 3,020.00 | 2,955.00 | 2,955.00 | 2,955.00 | 16,000 |
16 Jan 2024 | 2,946.00 | 2,998.00 | 2,946.00 | 2,972.00 | 2,972.00 | 13,600 |
15 Jan 2024 | 2,946.00 | 2,974.00 | 2,946.00 | 2,974.00 | 2,974.00 | 800 |
12 Jan 2024 | 3,000.00 | 3,010.00 | 2,936.00 | 2,946.00 | 2,946.00 | 13,500 |
11 Jan 2024 | 2,992.00 | 3,015.00 | 2,936.00 | 2,984.00 | 2,984.00 | 18,300 |
10 Jan 2024 | 2,960.00 | 2,985.00 | 2,951.00 | 2,977.00 | 2,977.00 | 8,800 |
09 Jan 2024 | 2,912.00 | 2,969.00 | 2,910.00 | 2,945.00 | 2,945.00 | 13,300 |
05 Jan 2024 | 2,924.00 | 2,995.00 | 2,915.00 | 2,925.00 | 2,925.00 | 20,200 |
04 Jan 2024 | 2,956.00 | 2,956.00 | 2,900.00 | 2,923.00 | 2,923.00 | 18,200 |
29 Dec 2023 | 2,935.00 | 2,963.00 | 2,895.00 | 2,956.00 | 2,956.00 | 29,200 |
28 Dec 2023 | 2,863.00 | 3,020.00 | 2,863.00 | 2,919.00 | 2,919.00 | 38,500 |
28 Dec 2023 | 42.5 Dividend | |||||
27 Dec 2023 | 2,766.00 | 2,905.00 | 2,766.00 | 2,903.00 | 2,860.50 | 38,700 |
26 Dec 2023 | 2,757.00 | 2,792.00 | 2,750.00 | 2,753.00 | 2,712.70 | 29,100 |
25 Dec 2023 | 2,742.00 | 2,767.00 | 2,740.00 | 2,754.00 | 2,713.68 | 19,500 |
22 Dec 2023 | 2,771.00 | 2,771.00 | 2,713.00 | 2,740.00 | 2,699.89 | 20,400 |
21 Dec 2023 | 2,822.00 | 2,867.00 | 2,695.00 | 2,749.00 | 2,708.75 | 51,100 |
20 Dec 2023 | 2,849.00 | 2,888.00 | 2,834.00 | 2,834.00 | 2,792.51 | 30,700 |
19 Dec 2023 | 2,836.00 | 2,869.00 | 2,817.00 | 2,849.00 | 2,807.29 | 15,100 |
18 Dec 2023 | 2,875.00 | 2,875.00 | 2,811.00 | 2,836.00 | 2,794.48 | 8,300 |
15 Dec 2023 | 2,890.00 | 2,904.00 | 2,861.00 | 2,875.00 | 2,832.91 | 12,900 |
14 Dec 2023 | 2,897.00 | 2,927.00 | 2,861.00 | 2,871.00 | 2,828.97 | 8,200 |
13 Dec 2023 | 2,844.00 | 2,912.00 | 2,844.00 | 2,897.00 | 2,854.59 | 10,700 |
12 Dec 2023 | 2,872.00 | 2,898.00 | 2,849.00 | 2,873.00 | 2,830.94 | 13,900 |
11 Dec 2023 | 2,824.00 | 2,872.00 | 2,824.00 | 2,872.00 | 2,829.95 | 10,600 |
08 Dec 2023 | 2,850.00 | 2,872.00 | 2,800.00 | 2,807.00 | 2,765.91 | 16,300 |
07 Dec 2023 | 2,889.00 | 2,913.00 | 2,865.00 | 2,869.00 | 2,827.00 | 9,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |