Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 4,371.00 | 4,375.00 | 4,328.00 | 4,347.00 | 4,347.00 | 2,686,800 |
20 May 2024 | 4,333.00 | 4,411.00 | 4,332.00 | 4,379.00 | 4,379.00 | 3,555,700 |
17 May 2024 | 4,290.00 | 4,337.00 | 4,275.00 | 4,332.00 | 4,332.00 | 4,126,700 |
16 May 2024 | 4,325.00 | 4,332.00 | 4,291.00 | 4,320.00 | 4,320.00 | 3,656,000 |
15 May 2024 | 4,404.00 | 4,415.00 | 4,307.00 | 4,316.00 | 4,316.00 | 4,968,200 |
14 May 2024 | 4,431.00 | 4,458.00 | 4,391.00 | 4,407.00 | 4,407.00 | 4,383,500 |
13 May 2024 | 4,413.00 | 4,473.00 | 4,398.00 | 4,469.00 | 4,469.00 | 5,573,100 |
10 May 2024 | 4,353.00 | 4,389.00 | 4,310.00 | 4,310.00 | 4,310.00 | 4,461,600 |
09 May 2024 | 4,270.00 | 4,319.00 | 4,264.00 | 4,283.00 | 4,283.00 | 2,790,100 |
08 May 2024 | 4,335.00 | 4,366.00 | 4,272.00 | 4,278.00 | 4,278.00 | 5,112,000 |
07 May 2024 | 4,426.00 | 4,430.00 | 4,356.00 | 4,378.00 | 4,378.00 | 4,444,900 |
02 May 2024 | 4,404.00 | 4,423.00 | 4,394.00 | 4,422.00 | 4,422.00 | 2,391,000 |
01 May 2024 | 4,397.00 | 4,424.00 | 4,385.00 | 4,403.00 | 4,403.00 | 2,758,400 |
30 Apr 2024 | 4,415.00 | 4,416.00 | 4,364.00 | 4,400.00 | 4,400.00 | 4,148,800 |
26 Apr 2024 | 4,345.00 | 4,395.00 | 4,333.00 | 4,380.00 | 4,380.00 | 4,455,000 |
25 Apr 2024 | 4,314.00 | 4,400.00 | 4,311.00 | 4,347.00 | 4,347.00 | 5,523,900 |
24 Apr 2024 | 4,397.00 | 4,398.00 | 4,327.00 | 4,355.00 | 4,355.00 | 6,557,100 |
23 Apr 2024 | 4,353.00 | 4,412.00 | 4,352.00 | 4,385.00 | 4,385.00 | 4,431,300 |
22 Apr 2024 | 4,320.00 | 4,370.00 | 4,309.00 | 4,359.00 | 4,359.00 | 5,444,500 |
19 Apr 2024 | 4,259.00 | 4,263.00 | 4,191.00 | 4,252.00 | 4,252.00 | 6,067,300 |
18 Apr 2024 | 4,211.00 | 4,253.00 | 4,203.00 | 4,234.00 | 4,234.00 | 3,330,800 |
17 Apr 2024 | 4,293.00 | 4,294.00 | 4,220.00 | 4,220.00 | 4,220.00 | 4,056,500 |
16 Apr 2024 | 4,244.00 | 4,290.00 | 4,224.00 | 4,290.00 | 4,290.00 | 5,254,000 |
15 Apr 2024 | 4,287.00 | 4,297.00 | 4,261.00 | 4,281.00 | 4,281.00 | 4,785,900 |
12 Apr 2024 | 4,341.00 | 4,342.00 | 4,304.00 | 4,314.00 | 4,314.00 | 4,636,000 |
11 Apr 2024 | 4,298.00 | 4,336.00 | 4,283.00 | 4,305.00 | 4,305.00 | 5,670,900 |
10 Apr 2024 | 4,419.00 | 4,421.00 | 4,364.00 | 4,372.00 | 4,372.00 | 5,026,200 |
09 Apr 2024 | 4,401.00 | 4,438.00 | 4,401.00 | 4,425.00 | 4,425.00 | 2,966,500 |
08 Apr 2024 | 4,405.00 | 4,419.00 | 4,392.00 | 4,406.00 | 4,406.00 | 3,214,600 |
05 Apr 2024 | 4,400.00 | 4,418.00 | 4,372.00 | 4,405.00 | 4,405.00 | 3,812,300 |
04 Apr 2024 | 4,479.00 | 4,479.00 | 4,422.00 | 4,422.00 | 4,422.00 | 5,123,300 |
03 Apr 2024 | 4,407.00 | 4,449.00 | 4,378.00 | 4,422.00 | 4,422.00 | 4,407,900 |
02 Apr 2024 | 4,458.00 | 4,478.00 | 4,438.00 | 4,451.00 | 4,451.00 | 3,869,400 |
01 Apr 2024 | 4,500.00 | 4,515.00 | 4,447.00 | 4,453.00 | 4,453.00 | 3,985,000 |
29 Mar 2024 | 4,484.00 | 4,508.00 | 4,481.00 | 4,489.00 | 4,489.00 | 1,601,700 |
28 Mar 2024 | 4,505.00 | 4,508.00 | 4,462.00 | 4,468.00 | 4,468.00 | 5,949,200 |
28 Mar 2024 | 70 Dividend | |||||
27 Mar 2024 | 4,553.00 | 4,590.00 | 4,552.00 | 4,571.00 | 4,501.00 | 5,676,500 |
26 Mar 2024 | 4,533.00 | 4,562.00 | 4,530.00 | 4,547.00 | 4,477.37 | 4,442,900 |
25 Mar 2024 | 4,577.00 | 4,578.00 | 4,514.00 | 4,514.00 | 4,444.87 | 5,627,000 |
22 Mar 2024 | 4,540.00 | 4,601.00 | 4,539.00 | 4,585.00 | 4,514.79 | 6,216,400 |
21 Mar 2024 | 4,631.00 | 4,635.00 | 4,540.00 | 4,540.00 | 4,470.47 | 8,680,500 |
19 Mar 2024 | 4,559.00 | 4,623.00 | 4,556.00 | 4,621.00 | 4,550.23 | 3,944,300 |
18 Mar 2024 | 4,545.00 | 4,559.00 | 4,520.00 | 4,554.00 | 4,484.26 | 3,938,900 |
15 Mar 2024 | 4,419.00 | 4,519.00 | 4,413.00 | 4,510.00 | 4,440.93 | 5,829,100 |
14 Mar 2024 | 4,430.00 | 4,472.00 | 4,392.00 | 4,452.00 | 4,383.82 | 5,684,100 |
13 Mar 2024 | 4,513.00 | 4,523.00 | 4,442.00 | 4,450.00 | 4,381.85 | 8,512,300 |
12 Mar 2024 | 4,555.00 | 4,556.00 | 4,501.00 | 4,513.00 | 4,443.89 | 5,540,100 |
11 Mar 2024 | 4,635.00 | 4,636.00 | 4,524.00 | 4,565.00 | 4,495.09 | 5,921,200 |
08 Mar 2024 | 4,642.00 | 4,655.00 | 4,588.00 | 4,647.00 | 4,575.84 | 8,138,200 |
07 Mar 2024 | 4,578.00 | 4,642.00 | 4,574.00 | 4,638.00 | 4,566.97 | 6,523,000 |
06 Mar 2024 | 4,500.00 | 4,564.00 | 4,484.00 | 4,541.00 | 4,471.46 | 5,349,200 |
05 Mar 2024 | 4,502.00 | 4,523.00 | 4,481.00 | 4,506.00 | 4,437.00 | 5,557,600 |
04 Mar 2024 | 4,560.00 | 4,569.00 | 4,522.00 | 4,530.00 | 4,460.63 | 4,896,900 |
01 Mar 2024 | 4,554.00 | 4,579.00 | 4,536.00 | 4,553.00 | 4,483.28 | 4,815,900 |
29 Feb 2024 | 4,552.00 | 4,582.00 | 4,548.00 | 4,554.00 | 4,484.26 | 5,926,800 |
28 Feb 2024 | 4,515.00 | 4,570.00 | 4,478.00 | 4,554.00 | 4,484.26 | 5,827,300 |
27 Feb 2024 | 4,552.00 | 4,574.00 | 4,532.00 | 4,532.00 | 4,462.60 | 6,271,800 |
26 Feb 2024 | 4,570.00 | 4,593.00 | 4,535.00 | 4,545.00 | 4,475.40 | 7,827,100 |
22 Feb 2024 | 4,643.00 | 4,658.00 | 4,602.00 | 4,605.00 | 4,534.48 | 7,144,800 |
21 Feb 2024 | 4,692.00 | 4,692.00 | 4,642.00 | 4,644.00 | 4,572.88 | 4,796,300 |
20 Feb 2024 | 4,650.00 | 4,663.00 | 4,613.00 | 4,622.00 | 4,551.22 | 4,442,300 |
19 Feb 2024 | 4,585.00 | 4,608.00 | 4,563.00 | 4,601.00 | 4,530.54 | 3,383,600 |
16 Feb 2024 | 4,519.00 | 4,630.00 | 4,511.00 | 4,584.00 | 4,513.80 | 6,985,000 |
15 Feb 2024 | 4,528.00 | 4,554.00 | 4,501.00 | 4,510.00 | 4,440.93 | 5,478,600 |
14 Feb 2024 | 4,564.00 | 4,572.00 | 4,529.00 | 4,532.00 | 4,462.60 | 5,869,600 |
13 Feb 2024 | 4,528.00 | 4,567.00 | 4,485.00 | 4,547.00 | 4,477.37 | 7,807,300 |
09 Feb 2024 | 4,442.00 | 4,550.00 | 4,439.00 | 4,467.00 | 4,398.59 | 11,222,900 |
08 Feb 2024 | 4,508.00 | 4,556.00 | 4,478.00 | 4,512.00 | 4,442.90 | 15,681,200 |
07 Feb 2024 | 4,580.00 | 4,609.00 | 4,540.00 | 4,599.00 | 4,528.57 | 13,720,800 |
06 Feb 2024 | 4,834.00 | 4,849.00 | 4,604.00 | 4,691.00 | 4,619.16 | 7,321,000 |
05 Feb 2024 | 4,922.00 | 4,927.00 | 4,775.00 | 4,817.00 | 4,743.23 | 6,090,300 |
02 Feb 2024 | 4,935.00 | 4,939.00 | 4,884.00 | 4,923.00 | 4,847.61 | 2,664,900 |
01 Feb 2024 | 4,858.00 | 4,905.00 | 4,842.00 | 4,897.00 | 4,822.01 | 2,887,900 |
31 Jan 2024 | 4,835.00 | 4,899.00 | 4,815.00 | 4,897.00 | 4,822.01 | 3,288,200 |
30 Jan 2024 | 4,915.00 | 4,925.00 | 4,875.00 | 4,880.00 | 4,805.27 | 2,335,100 |
29 Jan 2024 | 4,858.00 | 4,905.00 | 4,855.00 | 4,899.00 | 4,823.98 | 2,896,100 |
26 Jan 2024 | 4,924.00 | 4,924.00 | 4,844.00 | 4,859.00 | 4,784.59 | 3,364,800 |
25 Jan 2024 | 4,922.00 | 4,940.00 | 4,899.00 | 4,903.00 | 4,827.92 | 2,592,900 |
24 Jan 2024 | 4,964.00 | 4,988.00 | 4,906.00 | 4,920.00 | 4,844.66 | 3,923,300 |
23 Jan 2024 | 5,000.00 | 5,047.00 | 4,977.00 | 4,991.00 | 4,914.57 | 5,098,000 |
22 Jan 2024 | 5,035.00 | 5,080.00 | 5,018.00 | 5,070.00 | 4,992.36 | 2,856,900 |
19 Jan 2024 | 5,030.00 | 5,059.00 | 4,970.00 | 4,993.00 | 4,916.54 | 4,388,900 |
18 Jan 2024 | 4,975.00 | 4,999.00 | 4,954.00 | 4,973.00 | 4,896.84 | 2,559,500 |
17 Jan 2024 | 4,916.00 | 5,029.00 | 4,880.00 | 4,951.00 | 4,875.18 | 4,790,600 |
16 Jan 2024 | 4,960.00 | 5,002.00 | 4,955.00 | 4,968.00 | 4,891.92 | 2,855,200 |
15 Jan 2024 | 4,960.00 | 4,995.00 | 4,955.00 | 4,989.00 | 4,912.60 | 705,000 |
12 Jan 2024 | 4,952.00 | 4,960.00 | 4,875.00 | 4,904.00 | 4,828.90 | 6,925,700 |
11 Jan 2024 | 4,725.00 | 4,869.00 | 4,723.00 | 4,851.00 | 4,776.71 | 5,654,700 |
10 Jan 2024 | 4,618.00 | 4,682.00 | 4,613.00 | 4,655.00 | 4,583.71 | 3,914,700 |
09 Jan 2024 | 4,612.00 | 4,664.00 | 4,596.00 | 4,596.00 | 4,525.62 | 3,126,000 |
05 Jan 2024 | 4,593.00 | 4,633.00 | 4,580.00 | 4,594.00 | 4,523.65 | 4,099,400 |
04 Jan 2024 | 4,500.00 | 4,577.00 | 4,469.00 | 4,547.00 | 4,477.37 | 4,353,700 |
29 Dec 2023 | 4,479.00 | 4,518.00 | 4,453.00 | 4,486.00 | 4,417.30 | 3,545,200 |
28 Dec 2023 | 4,486.00 | 4,519.00 | 4,471.00 | 4,473.00 | 4,404.50 | 1,749,100 |
27 Dec 2023 | 4,474.00 | 4,483.00 | 4,456.00 | 4,475.00 | 4,406.47 | 2,966,200 |
26 Dec 2023 | 4,452.00 | 4,452.00 | 4,422.00 | 4,439.00 | 4,371.02 | 1,709,100 |
25 Dec 2023 | 4,480.00 | 4,482.00 | 4,422.00 | 4,425.00 | 4,357.24 | 1,316,100 |
22 Dec 2023 | 4,401.00 | 4,438.00 | 4,398.00 | 4,419.00 | 4,351.33 | 3,013,400 |
21 Dec 2023 | 4,418.00 | 4,433.00 | 4,403.00 | 4,411.00 | 4,343.45 | 2,905,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |