Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 4,043.00 | 4,110.00 | 4,035.00 | 4,092.00 | 4,092.00 | 2,985,300 |
17 Apr 2024 | 4,045.00 | 4,099.00 | 4,025.00 | 4,043.00 | 4,043.00 | 3,138,400 |
16 Apr 2024 | 4,204.00 | 4,205.00 | 4,009.00 | 4,010.00 | 4,010.00 | 5,220,600 |
15 Apr 2024 | 4,102.00 | 4,199.00 | 4,070.00 | 4,188.00 | 4,188.00 | 5,044,800 |
12 Apr 2024 | 4,105.00 | 4,110.00 | 4,041.00 | 4,072.00 | 4,072.00 | 2,665,700 |
11 Apr 2024 | 4,075.00 | 4,114.00 | 4,045.00 | 4,091.00 | 4,091.00 | 2,398,600 |
10 Apr 2024 | 4,082.00 | 4,103.00 | 4,053.00 | 4,096.00 | 4,096.00 | 2,390,000 |
09 Apr 2024 | 4,100.00 | 4,114.00 | 4,046.00 | 4,086.00 | 4,086.00 | 3,101,500 |
08 Apr 2024 | 4,120.00 | 4,143.00 | 4,058.00 | 4,099.00 | 4,099.00 | 3,637,400 |
05 Apr 2024 | 4,117.00 | 4,127.00 | 4,060.00 | 4,079.00 | 4,079.00 | 3,803,900 |
04 Apr 2024 | 4,060.00 | 4,123.00 | 4,035.00 | 4,087.00 | 4,087.00 | 4,048,000 |
03 Apr 2024 | 3,955.00 | 4,063.00 | 3,936.00 | 4,025.00 | 4,025.00 | 4,919,600 |
02 Apr 2024 | 4,047.00 | 4,076.00 | 3,953.00 | 3,961.00 | 3,961.00 | 5,361,000 |
01 Apr 2024 | 4,114.00 | 4,134.00 | 4,015.00 | 4,047.00 | 4,047.00 | 5,644,900 |
29 Mar 2024 | 4,160.00 | 4,175.00 | 4,047.00 | 4,068.00 | 4,068.00 | 4,500,700 |
28 Mar 2024 | 4,232.00 | 4,292.00 | 4,150.00 | 4,150.00 | 4,150.00 | 5,900,200 |
28 Mar 2024 | 70 Dividend | |||||
27 Mar 2024 | 4,280.00 | 4,324.00 | 4,226.00 | 4,231.00 | 4,161.00 | 5,651,000 |
26 Mar 2024 | 4,186.00 | 4,193.00 | 4,153.00 | 4,171.00 | 4,101.99 | 4,283,700 |
25 Mar 2024 | 4,245.00 | 4,245.00 | 4,151.00 | 4,183.00 | 4,113.79 | 5,283,200 |
22 Mar 2024 | 4,230.00 | 4,272.00 | 4,206.00 | 4,244.00 | 4,173.78 | 6,075,000 |
21 Mar 2024 | 4,308.00 | 4,312.00 | 4,226.00 | 4,226.00 | 4,156.08 | 8,896,600 |
19 Mar 2024 | 4,415.00 | 4,463.00 | 4,287.00 | 4,351.00 | 4,279.01 | 7,023,700 |
18 Mar 2024 | 4,385.00 | 4,455.00 | 4,357.00 | 4,429.00 | 4,355.72 | 5,576,800 |
15 Mar 2024 | 4,320.00 | 4,323.00 | 4,244.00 | 4,319.00 | 4,247.54 | 10,702,500 |
14 Mar 2024 | 4,329.00 | 4,348.00 | 4,278.00 | 4,330.00 | 4,258.36 | 4,012,100 |
13 Mar 2024 | 4,416.00 | 4,433.00 | 4,265.00 | 4,290.00 | 4,219.02 | 5,958,800 |
12 Mar 2024 | 4,407.00 | 4,440.00 | 4,362.00 | 4,400.00 | 4,327.20 | 4,849,300 |
11 Mar 2024 | 4,520.00 | 4,521.00 | 4,405.00 | 4,452.00 | 4,378.34 | 5,400,000 |
08 Mar 2024 | 4,570.00 | 4,601.00 | 4,496.00 | 4,550.00 | 4,474.72 | 5,444,100 |
07 Mar 2024 | 4,650.00 | 4,679.00 | 4,559.00 | 4,594.00 | 4,517.99 | 5,825,400 |
06 Mar 2024 | 4,646.00 | 4,704.00 | 4,624.00 | 4,625.00 | 4,548.48 | 6,171,000 |
05 Mar 2024 | 4,639.00 | 4,677.00 | 4,615.00 | 4,634.00 | 4,557.33 | 5,220,500 |
04 Mar 2024 | 4,780.00 | 4,787.00 | 4,650.00 | 4,653.00 | 4,576.02 | 7,760,800 |
01 Mar 2024 | 4,745.00 | 4,809.00 | 4,721.00 | 4,793.00 | 4,713.70 | 6,017,700 |
29 Feb 2024 | 4,771.00 | 4,876.00 | 4,755.00 | 4,772.00 | 4,693.05 | 10,075,600 |
28 Feb 2024 | 4,730.00 | 4,769.00 | 4,676.00 | 4,718.00 | 4,639.94 | 5,916,500 |
27 Feb 2024 | 4,764.00 | 4,799.00 | 4,713.00 | 4,728.00 | 4,649.78 | 5,812,700 |
26 Feb 2024 | 4,812.00 | 4,849.00 | 4,737.00 | 4,797.00 | 4,717.64 | 5,850,600 |
22 Feb 2024 | 4,845.00 | 4,941.00 | 4,809.00 | 4,840.00 | 4,759.92 | 6,488,400 |
21 Feb 2024 | 4,800.00 | 4,980.00 | 4,777.00 | 4,845.00 | 4,764.84 | 8,075,600 |
20 Feb 2024 | 4,793.00 | 4,869.00 | 4,780.00 | 4,824.00 | 4,744.19 | 5,451,200 |
19 Feb 2024 | 4,775.00 | 4,794.00 | 4,725.00 | 4,772.00 | 4,693.05 | 3,482,200 |
16 Feb 2024 | 4,765.00 | 4,864.00 | 4,747.00 | 4,767.00 | 4,688.13 | 6,457,100 |
15 Feb 2024 | 4,791.00 | 4,843.00 | 4,722.00 | 4,775.00 | 4,696.00 | 5,012,200 |
14 Feb 2024 | 4,705.00 | 4,817.00 | 4,681.00 | 4,811.00 | 4,731.40 | 6,244,200 |
13 Feb 2024 | 4,593.00 | 4,705.00 | 4,568.00 | 4,699.00 | 4,621.26 | 6,196,800 |
09 Feb 2024 | 4,615.00 | 4,662.00 | 4,588.00 | 4,595.00 | 4,518.98 | 8,796,300 |
08 Feb 2024 | 4,901.00 | 4,923.00 | 4,821.00 | 4,825.00 | 4,745.17 | 5,605,400 |
07 Feb 2024 | 4,809.00 | 4,924.00 | 4,796.00 | 4,895.00 | 4,814.01 | 7,456,100 |
06 Feb 2024 | 4,828.00 | 4,847.00 | 4,765.00 | 4,768.00 | 4,689.12 | 7,957,500 |
05 Feb 2024 | 5,069.00 | 5,104.00 | 4,845.00 | 4,845.00 | 4,764.84 | 11,283,300 |
02 Feb 2024 | 5,064.00 | 5,068.00 | 4,947.00 | 5,000.00 | 4,917.28 | 7,605,000 |
01 Feb 2024 | 5,116.00 | 5,178.00 | 5,090.00 | 5,100.00 | 5,015.62 | 5,144,700 |
31 Jan 2024 | 5,111.00 | 5,116.00 | 4,987.00 | 5,098.00 | 5,013.66 | 6,945,900 |
30 Jan 2024 | 5,064.00 | 5,143.00 | 5,032.00 | 5,105.00 | 5,020.54 | 6,494,800 |
29 Jan 2024 | 4,999.00 | 5,082.00 | 4,955.00 | 5,065.00 | 4,981.20 | 5,438,800 |
26 Jan 2024 | 5,156.00 | 5,174.00 | 4,965.00 | 4,970.00 | 4,887.77 | 8,315,100 |
25 Jan 2024 | 5,026.00 | 5,148.00 | 5,003.00 | 5,108.00 | 5,023.49 | 8,393,200 |
24 Jan 2024 | 4,971.00 | 5,019.00 | 4,920.00 | 4,980.00 | 4,897.61 | 4,626,400 |
23 Jan 2024 | 5,022.00 | 5,108.00 | 4,956.00 | 4,983.00 | 4,900.56 | 6,946,300 |
22 Jan 2024 | 4,908.00 | 5,016.00 | 4,808.00 | 5,016.00 | 4,933.01 | 6,872,200 |
19 Jan 2024 | 5,055.00 | 5,055.00 | 4,873.00 | 4,978.00 | 4,895.64 | 7,191,900 |
18 Jan 2024 | 5,043.00 | 5,121.00 | 4,978.00 | 4,985.00 | 4,902.53 | 7,784,200 |
17 Jan 2024 | 5,099.00 | 5,236.00 | 5,018.00 | 5,021.00 | 4,937.93 | 13,151,100 |
16 Jan 2024 | 4,721.00 | 5,100.00 | 4,721.00 | 5,042.00 | 4,958.58 | 10,894,300 |
15 Jan 2024 | 4,721.00 | 4,909.00 | 4,721.00 | 4,899.00 | 4,817.95 | 3,198,800 |
12 Jan 2024 | 4,672.00 | 4,723.00 | 4,640.00 | 4,708.00 | 4,630.11 | 6,717,000 |
11 Jan 2024 | 4,648.00 | 4,682.00 | 4,616.00 | 4,641.00 | 4,564.22 | 5,128,700 |
10 Jan 2024 | 4,646.00 | 4,699.00 | 4,620.00 | 4,637.00 | 4,560.28 | 5,940,700 |
09 Jan 2024 | 4,649.00 | 4,734.00 | 4,625.00 | 4,668.00 | 4,590.77 | 7,371,900 |
05 Jan 2024 | 4,764.00 | 4,818.00 | 4,677.00 | 4,758.00 | 4,679.28 | 8,457,100 |
04 Jan 2024 | 4,620.00 | 4,777.00 | 4,545.00 | 4,730.00 | 4,651.74 | 12,509,700 |
29 Dec 2023 | 4,362.00 | 4,408.00 | 4,334.00 | 4,371.00 | 4,298.68 | 5,243,300 |
28 Dec 2023 | 4,409.00 | 4,445.00 | 4,338.00 | 4,384.00 | 4,311.47 | 7,188,000 |
27 Dec 2023 | 4,410.00 | 4,556.00 | 4,389.00 | 4,541.00 | 4,465.87 | 9,808,200 |
26 Dec 2023 | 4,360.00 | 4,382.00 | 4,269.00 | 4,360.00 | 4,287.87 | 8,322,900 |
25 Dec 2023 | 4,647.00 | 4,670.00 | 4,269.00 | 4,290.00 | 4,219.02 | 14,199,000 |
22 Dec 2023 | 4,431.00 | 4,590.00 | 4,424.00 | 4,590.00 | 4,514.06 | 12,957,000 |
21 Dec 2023 | 4,325.00 | 4,444.00 | 4,288.00 | 4,426.00 | 4,352.77 | 12,613,500 |
20 Dec 2023 | 4,181.00 | 4,347.00 | 4,134.00 | 4,333.00 | 4,261.31 | 11,109,800 |
19 Dec 2023 | 4,106.00 | 4,200.00 | 4,057.00 | 4,200.00 | 4,130.51 | 8,333,500 |
18 Dec 2023 | 4,100.00 | 4,169.00 | 4,051.00 | 4,155.00 | 4,086.26 | 14,524,100 |
15 Dec 2023 | 3,753.00 | 3,925.00 | 3,745.00 | 3,911.00 | 3,846.29 | 9,237,300 |
14 Dec 2023 | 3,841.00 | 3,860.00 | 3,705.00 | 3,705.00 | 3,643.70 | 5,373,100 |
13 Dec 2023 | 3,923.00 | 3,939.00 | 3,842.00 | 3,862.00 | 3,798.10 | 3,851,500 |
12 Dec 2023 | 3,953.00 | 3,962.00 | 3,904.00 | 3,919.00 | 3,854.16 | 3,116,900 |
11 Dec 2023 | 3,903.00 | 3,934.00 | 3,883.00 | 3,918.00 | 3,853.18 | 3,255,900 |
08 Dec 2023 | 3,906.00 | 3,931.00 | 3,845.00 | 3,863.00 | 3,799.09 | 5,452,500 |
07 Dec 2023 | 4,050.00 | 4,054.00 | 3,942.00 | 3,942.00 | 3,876.78 | 5,157,600 |
06 Dec 2023 | 3,998.00 | 4,099.00 | 3,985.00 | 4,060.00 | 3,992.83 | 5,913,200 |
05 Dec 2023 | 4,052.00 | 4,078.00 | 4,007.00 | 4,050.00 | 3,982.99 | 4,611,800 |
04 Dec 2023 | 4,013.00 | 4,057.00 | 3,995.00 | 4,052.00 | 3,984.96 | 5,439,900 |
01 Dec 2023 | 3,999.00 | 4,025.00 | 3,953.00 | 3,992.00 | 3,925.95 | 4,715,300 |
30 Nov 2023 | 3,895.00 | 3,976.00 | 3,861.00 | 3,974.00 | 3,908.25 | 6,712,800 |
29 Nov 2023 | 3,946.00 | 3,966.00 | 3,902.00 | 3,902.00 | 3,837.44 | 4,081,800 |
28 Nov 2023 | 4,023.00 | 4,023.00 | 3,921.00 | 3,980.00 | 3,914.15 | 4,554,400 |
27 Nov 2023 | 3,970.00 | 4,033.00 | 3,967.00 | 4,009.00 | 3,942.67 | 5,442,000 |
24 Nov 2023 | 3,940.00 | 3,970.00 | 3,897.00 | 3,957.00 | 3,891.53 | 4,253,500 |
22 Nov 2023 | 3,900.00 | 3,938.00 | 3,856.00 | 3,932.00 | 3,866.95 | 5,412,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |