Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 4,193.00 | 4,205.00 | 4,167.00 | 4,190.00 | 4,190.00 | 75,500 |
09 May 2024 | 4,140.00 | 4,200.00 | 4,139.00 | 4,193.00 | 4,193.00 | 591,100 |
08 May 2024 | 4,101.00 | 4,140.00 | 4,087.00 | 4,122.00 | 4,122.00 | 546,100 |
07 May 2024 | 4,147.00 | 4,167.00 | 4,047.00 | 4,113.00 | 4,113.00 | 744,100 |
02 May 2024 | 4,168.00 | 4,179.00 | 4,127.00 | 4,146.00 | 4,146.00 | 508,100 |
01 May 2024 | 4,170.00 | 4,199.00 | 4,119.00 | 4,169.00 | 4,169.00 | 638,500 |
30 Apr 2024 | 4,170.00 | 4,214.00 | 4,141.00 | 4,197.00 | 4,197.00 | 709,900 |
26 Apr 2024 | 4,131.00 | 4,195.00 | 4,104.00 | 4,185.00 | 4,185.00 | 877,600 |
25 Apr 2024 | 4,135.00 | 4,159.00 | 4,109.00 | 4,125.00 | 4,125.00 | 980,700 |
24 Apr 2024 | 4,217.00 | 4,236.00 | 4,171.00 | 4,180.00 | 4,180.00 | 878,700 |
23 Apr 2024 | 4,181.00 | 4,271.00 | 4,170.00 | 4,174.00 | 4,174.00 | 1,288,300 |
22 Apr 2024 | 4,160.00 | 4,234.00 | 4,103.00 | 4,188.00 | 4,188.00 | 920,400 |
19 Apr 2024 | 4,125.00 | 4,168.00 | 4,010.00 | 4,082.00 | 4,082.00 | 954,300 |
18 Apr 2024 | 4,006.00 | 4,143.00 | 3,991.00 | 4,135.00 | 4,135.00 | 743,800 |
17 Apr 2024 | 4,076.00 | 4,086.00 | 3,989.00 | 4,013.00 | 4,013.00 | 748,100 |
16 Apr 2024 | 4,183.00 | 4,225.00 | 4,056.00 | 4,065.00 | 4,065.00 | 1,047,200 |
15 Apr 2024 | 4,138.00 | 4,226.00 | 4,091.00 | 4,225.00 | 4,225.00 | 805,900 |
12 Apr 2024 | 4,193.00 | 4,235.00 | 4,147.00 | 4,225.00 | 4,225.00 | 1,057,200 |
11 Apr 2024 | 4,030.00 | 4,165.00 | 4,024.00 | 4,155.00 | 4,155.00 | 947,100 |
10 Apr 2024 | 3,976.00 | 4,066.00 | 3,969.00 | 4,038.00 | 4,038.00 | 699,200 |
09 Apr 2024 | 4,000.00 | 4,017.00 | 3,973.00 | 4,003.00 | 4,003.00 | 547,300 |
08 Apr 2024 | 3,970.00 | 4,012.00 | 3,958.00 | 3,995.00 | 3,995.00 | 546,200 |
05 Apr 2024 | 3,953.00 | 3,975.00 | 3,912.00 | 3,969.00 | 3,969.00 | 658,500 |
04 Apr 2024 | 4,000.00 | 4,041.00 | 3,969.00 | 4,026.00 | 4,026.00 | 677,900 |
03 Apr 2024 | 3,861.00 | 3,970.00 | 3,805.00 | 3,947.00 | 3,947.00 | 935,900 |
02 Apr 2024 | 3,928.00 | 3,983.00 | 3,870.00 | 3,900.00 | 3,900.00 | 1,101,500 |
01 Apr 2024 | 4,046.00 | 4,065.00 | 3,903.00 | 3,925.00 | 3,925.00 | 1,137,700 |
29 Mar 2024 | 4,047.00 | 4,077.00 | 4,019.00 | 4,068.00 | 4,068.00 | 387,300 |
28 Mar 2024 | 4,120.00 | 4,127.00 | 4,008.00 | 4,028.00 | 4,028.00 | 1,201,800 |
28 Mar 2024 | 57.5 Dividend | |||||
27 Mar 2024 | 4,110.00 | 4,197.00 | 4,105.00 | 4,151.00 | 4,093.50 | 1,203,700 |
26 Mar 2024 | 4,107.00 | 4,109.00 | 4,023.00 | 4,088.00 | 4,031.37 | 911,000 |
25 Mar 2024 | 4,156.00 | 4,200.00 | 4,106.00 | 4,107.00 | 4,050.11 | 1,009,200 |
22 Mar 2024 | 4,175.00 | 4,196.00 | 4,104.00 | 4,193.00 | 4,134.92 | 1,169,300 |
21 Mar 2024 | 4,001.00 | 4,154.00 | 3,986.00 | 4,146.00 | 4,088.57 | 1,586,500 |
19 Mar 2024 | 3,971.00 | 4,029.00 | 3,917.00 | 3,940.00 | 3,885.42 | 1,364,900 |
18 Mar 2024 | 4,042.00 | 4,043.00 | 3,935.00 | 3,996.00 | 3,940.65 | 1,138,700 |
15 Mar 2024 | 3,925.00 | 4,015.00 | 3,915.00 | 3,938.00 | 3,883.45 | 1,145,000 |
14 Mar 2024 | 4,035.00 | 4,084.00 | 3,940.00 | 3,963.00 | 3,908.10 | 1,224,400 |
13 Mar 2024 | 4,100.00 | 4,111.00 | 3,984.00 | 4,035.00 | 3,979.11 | 892,900 |
12 Mar 2024 | 4,051.00 | 4,052.00 | 3,939.00 | 4,008.00 | 3,952.48 | 1,310,000 |
11 Mar 2024 | 4,186.00 | 4,215.00 | 3,997.00 | 4,057.00 | 4,000.80 | 1,609,400 |
08 Mar 2024 | 4,181.00 | 4,299.00 | 4,131.00 | 4,216.00 | 4,157.60 | 1,815,500 |
07 Mar 2024 | 4,145.00 | 4,232.00 | 4,117.00 | 4,167.00 | 4,109.28 | 1,515,300 |
06 Mar 2024 | 4,065.00 | 4,104.00 | 4,026.00 | 4,103.00 | 4,046.17 | 1,045,300 |
05 Mar 2024 | 3,959.00 | 4,039.00 | 3,900.00 | 4,025.00 | 3,969.25 | 1,256,500 |
04 Mar 2024 | 3,989.00 | 3,994.00 | 3,919.00 | 3,931.00 | 3,876.55 | 1,462,600 |
01 Mar 2024 | 3,888.00 | 4,044.00 | 3,879.00 | 4,021.00 | 3,965.30 | 1,948,800 |
29 Feb 2024 | 3,873.00 | 3,929.00 | 3,864.00 | 3,884.00 | 3,830.20 | 1,262,400 |
28 Feb 2024 | 3,855.00 | 3,965.00 | 3,829.00 | 3,877.00 | 3,823.30 | 1,967,000 |
27 Feb 2024 | 3,764.00 | 3,948.00 | 3,747.00 | 3,823.00 | 3,770.04 | 2,217,200 |
26 Feb 2024 | 3,695.00 | 3,763.00 | 3,683.00 | 3,744.00 | 3,692.14 | 1,083,400 |
22 Feb 2024 | 3,655.00 | 3,684.00 | 3,630.00 | 3,638.00 | 3,587.61 | 683,300 |
21 Feb 2024 | 3,671.00 | 3,673.00 | 3,611.00 | 3,636.00 | 3,585.63 | 750,600 |
20 Feb 2024 | 3,739.00 | 3,739.00 | 3,668.00 | 3,672.00 | 3,621.14 | 727,300 |
19 Feb 2024 | 3,629.00 | 3,742.00 | 3,629.00 | 3,735.00 | 3,683.26 | 1,012,900 |
16 Feb 2024 | 3,616.00 | 3,635.00 | 3,563.00 | 3,602.00 | 3,552.10 | 1,098,500 |
15 Feb 2024 | 3,736.00 | 3,739.00 | 3,568.00 | 3,584.00 | 3,534.35 | 1,144,300 |
14 Feb 2024 | 3,756.00 | 3,778.00 | 3,671.00 | 3,695.00 | 3,643.82 | 1,030,200 |
13 Feb 2024 | 3,677.00 | 3,750.00 | 3,630.00 | 3,750.00 | 3,698.05 | 1,452,500 |
09 Feb 2024 | 3,650.00 | 3,658.00 | 3,546.00 | 3,614.00 | 3,563.94 | 1,085,000 |
08 Feb 2024 | 3,724.00 | 3,724.00 | 3,631.00 | 3,651.00 | 3,600.43 | 1,144,000 |
07 Feb 2024 | 3,641.00 | 3,708.00 | 3,625.00 | 3,698.00 | 3,646.78 | 696,600 |
06 Feb 2024 | 3,680.00 | 3,682.00 | 3,644.00 | 3,650.00 | 3,599.44 | 725,400 |
05 Feb 2024 | 3,703.00 | 3,737.00 | 3,668.00 | 3,696.00 | 3,644.80 | 1,313,600 |
02 Feb 2024 | 3,657.00 | 3,667.00 | 3,601.00 | 3,637.00 | 3,586.62 | 1,122,200 |
01 Feb 2024 | 3,600.00 | 3,672.00 | 3,553.00 | 3,657.00 | 3,606.34 | 1,449,400 |
31 Jan 2024 | 3,490.00 | 3,651.00 | 3,483.00 | 3,651.00 | 3,600.43 | 1,510,700 |
30 Jan 2024 | 3,500.00 | 3,514.00 | 3,477.00 | 3,477.00 | 3,428.84 | 595,100 |
29 Jan 2024 | 3,487.00 | 3,534.00 | 3,473.00 | 3,508.00 | 3,459.41 | 1,068,000 |
26 Jan 2024 | 3,528.00 | 3,565.00 | 3,490.00 | 3,497.00 | 3,448.56 | 997,400 |
25 Jan 2024 | 3,625.00 | 3,647.00 | 3,556.00 | 3,581.00 | 3,531.40 | 1,386,600 |
24 Jan 2024 | 3,402.00 | 3,567.00 | 3,402.00 | 3,565.00 | 3,515.62 | 1,467,500 |
23 Jan 2024 | 3,465.00 | 3,483.00 | 3,415.00 | 3,418.00 | 3,370.65 | 663,100 |
22 Jan 2024 | 3,432.00 | 3,442.00 | 3,398.00 | 3,440.00 | 3,392.35 | 677,400 |
19 Jan 2024 | 3,409.00 | 3,427.00 | 3,378.00 | 3,401.00 | 3,353.89 | 662,500 |
18 Jan 2024 | 3,411.00 | 3,419.00 | 3,374.00 | 3,413.00 | 3,365.72 | 643,500 |
17 Jan 2024 | 3,371.00 | 3,435.00 | 3,369.00 | 3,395.00 | 3,347.97 | 971,300 |
16 Jan 2024 | 3,375.00 | 3,432.00 | 3,352.00 | 3,375.00 | 3,328.25 | 929,700 |
15 Jan 2024 | 3,375.00 | 3,418.00 | 3,374.00 | 3,411.00 | 3,363.75 | 120,400 |
12 Jan 2024 | 3,486.00 | 3,490.00 | 3,374.00 | 3,390.00 | 3,343.04 | 1,323,200 |
11 Jan 2024 | 3,454.00 | 3,516.00 | 3,447.00 | 3,458.00 | 3,410.10 | 823,100 |
10 Jan 2024 | 3,384.00 | 3,456.00 | 3,371.00 | 3,403.00 | 3,355.86 | 643,300 |
09 Jan 2024 | 3,456.00 | 3,485.00 | 3,404.00 | 3,409.00 | 3,361.78 | 886,500 |
05 Jan 2024 | 3,390.00 | 3,474.00 | 3,390.00 | 3,447.00 | 3,399.25 | 1,240,000 |
04 Jan 2024 | 3,341.00 | 3,342.00 | 3,289.00 | 3,342.00 | 3,295.71 | 605,700 |
29 Dec 2023 | 3,348.00 | 3,357.00 | 3,301.00 | 3,327.00 | 3,280.91 | 552,200 |
28 Dec 2023 | 3,303.00 | 3,335.00 | 3,303.00 | 3,330.00 | 3,283.87 | 538,400 |
27 Dec 2023 | 3,278.00 | 3,339.00 | 3,272.00 | 3,332.00 | 3,285.84 | 788,000 |
26 Dec 2023 | 3,267.00 | 3,278.00 | 3,244.00 | 3,262.00 | 3,216.81 | 459,900 |
25 Dec 2023 | 3,298.00 | 3,298.00 | 3,261.00 | 3,267.00 | 3,221.75 | 428,700 |
22 Dec 2023 | 3,220.00 | 3,270.00 | 3,220.00 | 3,262.00 | 3,216.81 | 651,300 |
21 Dec 2023 | 3,215.00 | 3,239.00 | 3,193.00 | 3,219.00 | 3,174.41 | 1,284,300 |
20 Dec 2023 | 3,178.00 | 3,230.00 | 3,163.00 | 3,209.00 | 3,164.55 | 1,231,100 |
19 Dec 2023 | 3,270.00 | 3,289.00 | 3,213.00 | 3,228.00 | 3,183.29 | 1,458,000 |
18 Dec 2023 | 3,216.00 | 3,275.00 | 3,193.00 | 3,264.00 | 3,218.79 | 1,076,600 |
15 Dec 2023 | 3,274.00 | 3,310.00 | 3,252.00 | 3,286.00 | 3,240.48 | 1,143,800 |
14 Dec 2023 | 3,407.00 | 3,430.00 | 3,289.00 | 3,307.00 | 3,261.19 | 1,578,400 |
13 Dec 2023 | 3,469.00 | 3,518.00 | 3,448.00 | 3,458.00 | 3,410.10 | 672,600 |
12 Dec 2023 | 3,480.00 | 3,505.00 | 3,441.00 | 3,469.00 | 3,420.95 | 1,004,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |