Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 3,400.00 | 3,425.00 | 3,395.00 | 3,420.00 | 3,420.00 | 16,000 |
30 Apr 2024 | 3,400.00 | 3,405.00 | 3,385.00 | 3,395.00 | 3,395.00 | 28,100 |
26 Apr 2024 | 3,400.00 | 3,415.00 | 3,385.00 | 3,400.00 | 3,400.00 | 25,500 |
25 Apr 2024 | 3,420.00 | 3,425.00 | 3,390.00 | 3,395.00 | 3,395.00 | 25,900 |
24 Apr 2024 | 3,455.00 | 3,470.00 | 3,420.00 | 3,425.00 | 3,425.00 | 21,600 |
23 Apr 2024 | 3,410.00 | 3,425.00 | 3,395.00 | 3,420.00 | 3,420.00 | 24,200 |
22 Apr 2024 | 3,380.00 | 3,410.00 | 3,380.00 | 3,395.00 | 3,395.00 | 37,100 |
19 Apr 2024 | 3,380.00 | 3,380.00 | 3,335.00 | 3,355.00 | 3,355.00 | 68,300 |
18 Apr 2024 | 3,380.00 | 3,410.00 | 3,375.00 | 3,405.00 | 3,405.00 | 22,400 |
17 Apr 2024 | 3,420.00 | 3,425.00 | 3,385.00 | 3,390.00 | 3,390.00 | 43,500 |
16 Apr 2024 | 3,435.00 | 3,440.00 | 3,410.00 | 3,425.00 | 3,425.00 | 31,700 |
15 Apr 2024 | 3,465.00 | 3,470.00 | 3,440.00 | 3,440.00 | 3,440.00 | 32,300 |
12 Apr 2024 | 3,500.00 | 3,500.00 | 3,465.00 | 3,470.00 | 3,470.00 | 41,400 |
11 Apr 2024 | 3,505.00 | 3,510.00 | 3,475.00 | 3,505.00 | 3,505.00 | 41,900 |
10 Apr 2024 | 3,515.00 | 3,525.00 | 3,505.00 | 3,510.00 | 3,510.00 | 30,700 |
09 Apr 2024 | 3,525.00 | 3,530.00 | 3,515.00 | 3,520.00 | 3,520.00 | 24,600 |
08 Apr 2024 | 3,555.00 | 3,560.00 | 3,510.00 | 3,530.00 | 3,530.00 | 35,800 |
05 Apr 2024 | 3,550.00 | 3,570.00 | 3,545.00 | 3,570.00 | 3,570.00 | 25,400 |
04 Apr 2024 | 3,615.00 | 3,615.00 | 3,560.00 | 3,560.00 | 3,560.00 | 46,600 |
03 Apr 2024 | 3,575.00 | 3,630.00 | 3,575.00 | 3,630.00 | 3,630.00 | 38,400 |
02 Apr 2024 | 3,610.00 | 3,620.00 | 3,590.00 | 3,600.00 | 3,600.00 | 49,400 |
01 Apr 2024 | 3,580.00 | 3,610.00 | 3,550.00 | 3,565.00 | 3,565.00 | 51,400 |
29 Mar 2024 | 3,575.00 | 3,580.00 | 3,550.00 | 3,560.00 | 3,560.00 | 23,000 |
28 Mar 2024 | 3,550.00 | 3,585.00 | 3,525.00 | 3,565.00 | 3,565.00 | 88,000 |
28 Mar 2024 | 60 Dividend | |||||
27 Mar 2024 | 3,675.00 | 3,700.00 | 3,660.00 | 3,665.00 | 3,605.00 | 173,900 |
26 Mar 2024 | 3,675.00 | 3,690.00 | 3,665.00 | 3,685.00 | 3,624.67 | 71,200 |
25 Mar 2024 | 3,690.00 | 3,700.00 | 3,660.00 | 3,670.00 | 3,609.92 | 87,800 |
22 Mar 2024 | 3,655.00 | 3,690.00 | 3,650.00 | 3,690.00 | 3,629.59 | 57,000 |
21 Mar 2024 | 3,680.00 | 3,680.00 | 3,635.00 | 3,640.00 | 3,580.41 | 86,400 |
19 Mar 2024 | 3,575.00 | 3,605.00 | 3,570.00 | 3,605.00 | 3,545.98 | 61,700 |
18 Mar 2024 | 3,580.00 | 3,580.00 | 3,560.00 | 3,575.00 | 3,516.47 | 51,700 |
15 Mar 2024 | 3,535.00 | 3,580.00 | 3,535.00 | 3,550.00 | 3,491.88 | 65,200 |
14 Mar 2024 | 3,540.00 | 3,555.00 | 3,520.00 | 3,555.00 | 3,496.80 | 27,800 |
13 Mar 2024 | 3,575.00 | 3,575.00 | 3,525.00 | 3,535.00 | 3,477.13 | 32,200 |
12 Mar 2024 | 3,535.00 | 3,555.00 | 3,510.00 | 3,550.00 | 3,491.88 | 38,700 |
11 Mar 2024 | 3,565.00 | 3,565.00 | 3,520.00 | 3,540.00 | 3,482.05 | 49,100 |
08 Mar 2024 | 3,575.00 | 3,575.00 | 3,550.00 | 3,570.00 | 3,511.56 | 29,400 |
07 Mar 2024 | 3,545.00 | 3,580.00 | 3,535.00 | 3,575.00 | 3,516.47 | 29,800 |
06 Mar 2024 | 3,535.00 | 3,555.00 | 3,535.00 | 3,545.00 | 3,486.96 | 25,100 |
05 Mar 2024 | 3,555.00 | 3,555.00 | 3,525.00 | 3,530.00 | 3,472.21 | 49,700 |
04 Mar 2024 | 3,605.00 | 3,605.00 | 3,560.00 | 3,560.00 | 3,501.72 | 42,300 |
01 Mar 2024 | 3,620.00 | 3,620.00 | 3,565.00 | 3,575.00 | 3,516.47 | 60,000 |
29 Feb 2024 | 3,600.00 | 3,620.00 | 3,575.00 | 3,605.00 | 3,545.98 | 43,500 |
28 Feb 2024 | 3,560.00 | 3,590.00 | 3,560.00 | 3,590.00 | 3,531.23 | 28,400 |
27 Feb 2024 | 3,560.00 | 3,560.00 | 3,540.00 | 3,540.00 | 3,482.05 | 25,100 |
26 Feb 2024 | 3,560.00 | 3,570.00 | 3,545.00 | 3,545.00 | 3,486.96 | 25,500 |
22 Feb 2024 | 3,585.00 | 3,585.00 | 3,535.00 | 3,545.00 | 3,486.96 | 30,200 |
21 Feb 2024 | 3,550.00 | 3,555.00 | 3,515.00 | 3,540.00 | 3,482.05 | 33,600 |
20 Feb 2024 | 3,545.00 | 3,550.00 | 3,525.00 | 3,525.00 | 3,467.29 | 28,200 |
19 Feb 2024 | 3,510.00 | 3,520.00 | 3,495.00 | 3,520.00 | 3,462.37 | 32,800 |
16 Feb 2024 | 3,520.00 | 3,530.00 | 3,490.00 | 3,490.00 | 3,432.86 | 68,300 |
15 Feb 2024 | 3,545.00 | 3,550.00 | 3,495.00 | 3,515.00 | 3,457.46 | 55,800 |
14 Feb 2024 | 3,555.00 | 3,575.00 | 3,525.00 | 3,540.00 | 3,482.05 | 58,300 |
13 Feb 2024 | 3,540.00 | 3,555.00 | 3,505.00 | 3,545.00 | 3,486.96 | 62,200 |
09 Feb 2024 | 3,510.00 | 3,515.00 | 3,480.00 | 3,480.00 | 3,423.03 | 73,500 |
08 Feb 2024 | 3,545.00 | 3,550.00 | 3,495.00 | 3,510.00 | 3,452.54 | 65,100 |
07 Feb 2024 | 3,565.00 | 3,565.00 | 3,515.00 | 3,550.00 | 3,491.88 | 56,600 |
06 Feb 2024 | 3,590.00 | 3,595.00 | 3,555.00 | 3,560.00 | 3,501.72 | 45,800 |
05 Feb 2024 | 3,630.00 | 3,630.00 | 3,575.00 | 3,580.00 | 3,521.39 | 69,700 |
02 Feb 2024 | 3,660.00 | 3,670.00 | 3,615.00 | 3,630.00 | 3,570.57 | 44,000 |
01 Feb 2024 | 3,615.00 | 3,660.00 | 3,605.00 | 3,640.00 | 3,580.41 | 57,500 |
31 Jan 2024 | 3,630.00 | 3,635.00 | 3,570.00 | 3,595.00 | 3,536.15 | 107,300 |
30 Jan 2024 | 3,635.00 | 3,650.00 | 3,605.00 | 3,640.00 | 3,580.41 | 54,600 |
29 Jan 2024 | 3,645.00 | 3,645.00 | 3,625.00 | 3,625.00 | 3,565.65 | 22,600 |
26 Jan 2024 | 3,650.00 | 3,650.00 | 3,610.00 | 3,615.00 | 3,555.82 | 34,200 |
25 Jan 2024 | 3,655.00 | 3,665.00 | 3,645.00 | 3,650.00 | 3,590.25 | 16,700 |
24 Jan 2024 | 3,670.00 | 3,670.00 | 3,620.00 | 3,635.00 | 3,575.49 | 30,800 |
23 Jan 2024 | 3,675.00 | 3,675.00 | 3,650.00 | 3,670.00 | 3,609.92 | 40,000 |
22 Jan 2024 | 3,665.00 | 3,685.00 | 3,655.00 | 3,660.00 | 3,600.08 | 37,300 |
19 Jan 2024 | 3,640.00 | 3,680.00 | 3,640.00 | 3,660.00 | 3,600.08 | 41,300 |
18 Jan 2024 | 3,665.00 | 3,670.00 | 3,630.00 | 3,630.00 | 3,570.57 | 30,200 |
17 Jan 2024 | 3,600.00 | 3,675.00 | 3,600.00 | 3,650.00 | 3,590.25 | 47,600 |
16 Jan 2024 | 3,590.00 | 3,700.00 | 3,585.00 | 3,625.00 | 3,565.65 | 68,100 |
15 Jan 2024 | 3,590.00 | 3,640.00 | 3,585.00 | 3,635.00 | 3,575.49 | 16,600 |
12 Jan 2024 | 3,550.00 | 3,570.00 | 3,505.00 | 3,560.00 | 3,501.72 | 77,500 |
11 Jan 2024 | 3,490.00 | 3,530.00 | 3,485.00 | 3,510.00 | 3,452.54 | 49,400 |
10 Jan 2024 | 3,475.00 | 3,480.00 | 3,440.00 | 3,475.00 | 3,418.11 | 40,800 |
09 Jan 2024 | 3,500.00 | 3,505.00 | 3,465.00 | 3,475.00 | 3,418.11 | 60,500 |
05 Jan 2024 | 3,470.00 | 3,475.00 | 3,440.00 | 3,475.00 | 3,418.11 | 44,600 |
04 Jan 2024 | 3,390.00 | 3,445.00 | 3,375.00 | 3,445.00 | 3,388.60 | 51,800 |
29 Dec 2023 | 3,375.00 | 3,395.00 | 3,365.00 | 3,385.00 | 3,329.58 | 34,600 |
28 Dec 2023 | 3,390.00 | 3,390.00 | 3,350.00 | 3,355.00 | 3,300.07 | 29,500 |
27 Dec 2023 | 3,325.00 | 3,350.00 | 3,315.00 | 3,330.00 | 3,275.48 | 36,900 |
26 Dec 2023 | 3,340.00 | 3,350.00 | 3,310.00 | 3,325.00 | 3,270.57 | 19,500 |
25 Dec 2023 | 3,390.00 | 3,395.00 | 3,320.00 | 3,320.00 | 3,265.65 | 27,000 |
22 Dec 2023 | 3,310.00 | 3,340.00 | 3,285.00 | 3,335.00 | 3,280.40 | 34,400 |
21 Dec 2023 | 3,325.00 | 3,330.00 | 3,285.00 | 3,310.00 | 3,255.81 | 33,200 |
20 Dec 2023 | 3,330.00 | 3,345.00 | 3,315.00 | 3,335.00 | 3,280.40 | 41,200 |
19 Dec 2023 | 3,340.00 | 3,355.00 | 3,320.00 | 3,330.00 | 3,275.48 | 42,200 |
18 Dec 2023 | 3,340.00 | 3,355.00 | 3,325.00 | 3,340.00 | 3,285.32 | 38,400 |
15 Dec 2023 | 3,385.00 | 3,385.00 | 3,345.00 | 3,360.00 | 3,304.99 | 60,100 |
14 Dec 2023 | 3,395.00 | 3,400.00 | 3,380.00 | 3,395.00 | 3,339.42 | 15,700 |
13 Dec 2023 | 3,415.00 | 3,415.00 | 3,380.00 | 3,400.00 | 3,344.34 | 34,200 |
12 Dec 2023 | 3,420.00 | 3,435.00 | 3,415.00 | 3,415.00 | 3,359.09 | 26,800 |
11 Dec 2023 | 3,435.00 | 3,455.00 | 3,420.00 | 3,430.00 | 3,373.85 | 48,200 |
08 Dec 2023 | 3,465.00 | 3,465.00 | 3,420.00 | 3,425.00 | 3,368.93 | 57,700 |
07 Dec 2023 | 3,440.00 | 3,465.00 | 3,420.00 | 3,450.00 | 3,393.52 | 52,300 |
06 Dec 2023 | 3,375.00 | 3,435.00 | 3,375.00 | 3,435.00 | 3,378.77 | 38,300 |
05 Dec 2023 | 3,410.00 | 3,415.00 | 3,365.00 | 3,375.00 | 3,319.75 | 60,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |