Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4,840.00 | 5,040.00 | 4,808.60 | 5,040.00 | 5,040.00 | 263,446 |
02 May 2024 | 4,718.00 | 4,802.00 | 4,708.00 | 4,802.00 | 4,802.00 | 213,870 |
01 May 2024 | 4,686.00 | 4,726.00 | 4,678.00 | 4,708.00 | 4,708.00 | 107,780 |
30 Apr 2024 | 4,768.00 | 4,772.00 | 4,704.00 | 4,714.00 | 4,714.00 | 242,503 |
29 Apr 2024 | 4,708.00 | 4,750.00 | 4,700.00 | 4,750.00 | 4,750.00 | 284,239 |
26 Apr 2024 | 4,678.00 | 4,720.00 | 4,664.00 | 4,702.00 | 4,702.00 | 163,412 |
25 Apr 2024 | 4,636.00 | 4,720.00 | 4,620.00 | 4,652.00 | 4,652.00 | 250,068 |
24 Apr 2024 | 4,688.00 | 4,688.00 | 4,632.00 | 4,646.00 | 4,646.00 | 226,456 |
23 Apr 2024 | 4,658.00 | 4,682.00 | 4,622.00 | 4,682.00 | 4,682.00 | 206,723 |
22 Apr 2024 | 4,598.00 | 4,662.00 | 4,588.00 | 4,624.00 | 4,624.00 | 142,725 |
19 Apr 2024 | 4,582.00 | 4,618.00 | 4,524.00 | 4,542.00 | 4,542.00 | 320,885 |
18 Apr 2024 | 4,612.00 | 4,620.00 | 4,550.00 | 4,620.00 | 4,620.00 | 284,946 |
17 Apr 2024 | 4,528.00 | 4,594.00 | 4,504.00 | 4,554.00 | 4,554.00 | 496,665 |
16 Apr 2024 | 4,496.00 | 4,558.00 | 4,478.00 | 4,540.00 | 4,540.00 | 394,424 |
15 Apr 2024 | 4,566.00 | 4,614.00 | 4,532.00 | 4,566.00 | 4,566.00 | 201,785 |
12 Apr 2024 | 4,526.00 | 4,634.00 | 4,526.00 | 4,562.00 | 4,562.00 | 339,359 |
11 Apr 2024 | 4,602.00 | 4,608.00 | 4,532.00 | 4,564.00 | 4,564.00 | 208,235 |
10 Apr 2024 | 4,670.00 | 4,710.00 | 4,574.00 | 4,604.00 | 4,604.00 | 256,406 |
09 Apr 2024 | 4,598.00 | 4,630.00 | 4,592.00 | 4,596.00 | 4,596.00 | 196,561 |
08 Apr 2024 | 4,612.00 | 4,644.00 | 4,580.00 | 4,620.00 | 4,620.00 | 403,688 |
05 Apr 2024 | 4,618.00 | 4,639.54 | 4,590.00 | 4,620.00 | 4,620.00 | 206,691 |
04 Apr 2024 | 4,620.00 | 4,686.00 | 4,615.60 | 4,680.00 | 4,680.00 | 148,929 |
03 Apr 2024 | 4,600.00 | 4,646.00 | 4,572.00 | 4,626.00 | 4,626.00 | 291,779 |
02 Apr 2024 | 4,742.00 | 4,774.00 | 4,646.00 | 4,650.00 | 4,650.00 | 221,531 |
28 Mar 2024 | 4,774.00 | 4,787.90 | 4,743.00 | 4,758.00 | 4,758.00 | 346,558 |
27 Mar 2024 | 4,769.00 | 4,792.00 | 4,744.00 | 4,762.00 | 4,762.00 | 174,166 |
26 Mar 2024 | 4,709.00 | 4,761.00 | 4,669.00 | 4,761.00 | 4,761.00 | 216,385 |
25 Mar 2024 | 4,763.00 | 4,767.50 | 4,696.00 | 4,727.00 | 4,727.00 | 182,679 |
22 Mar 2024 | 4,837.00 | 4,837.00 | 4,757.00 | 4,773.00 | 4,773.00 | 152,806 |
21 Mar 2024 | 4,731.00 | 4,792.00 | 4,648.00 | 4,786.00 | 4,786.00 | 463,357 |
20 Mar 2024 | 4,593.00 | 4,658.00 | 4,593.00 | 4,617.00 | 4,617.00 | 966,755 |
19 Mar 2024 | 4,601.00 | 4,611.50 | 4,557.00 | 4,602.00 | 4,602.00 | 262,131 |
18 Mar 2024 | 4,669.00 | 4,704.00 | 4,591.00 | 4,613.00 | 4,613.00 | 359,119 |
15 Mar 2024 | 4,655.00 | 4,722.00 | 4,655.00 | 4,689.00 | 4,689.00 | 703,060 |
14 Mar 2024 | 4,614.00 | 4,680.00 | 4,597.00 | 4,677.00 | 4,677.00 | 278,973 |
13 Mar 2024 | 4,655.00 | 4,664.00 | 4,589.00 | 4,605.00 | 4,605.00 | 254,787 |
12 Mar 2024 | 4,641.00 | 4,644.09 | 4,581.00 | 4,631.00 | 4,631.00 | 148,658 |
11 Mar 2024 | 4,583.00 | 4,651.00 | 4,576.00 | 4,607.00 | 4,607.00 | 123,933 |
08 Mar 2024 | 4,614.00 | 4,636.00 | 4,539.00 | 4,610.00 | 4,610.00 | 698,623 |
07 Mar 2024 | 4,588.00 | 4,618.00 | 4,562.58 | 4,598.00 | 4,598.00 | 908,778 |
07 Mar 2024 | 33 Dividend | |||||
06 Mar 2024 | 4,656.00 | 4,704.00 | 4,599.00 | 4,609.00 | 4,576.00 | 346,322 |
05 Mar 2024 | 4,633.00 | 4,659.00 | 4,617.00 | 4,651.00 | 4,617.70 | 148,449 |
04 Mar 2024 | 4,650.00 | 4,672.00 | 4,629.00 | 4,670.00 | 4,636.56 | 177,083 |
01 Mar 2024 | 4,683.00 | 4,714.00 | 4,633.00 | 4,670.00 | 4,636.56 | 306,327 |
29 Feb 2024 | 4,567.00 | 4,648.00 | 4,558.00 | 4,643.00 | 4,609.76 | 455,551 |
28 Feb 2024 | 4,659.00 | 4,659.00 | 4,551.00 | 4,552.00 | 4,519.41 | 243,026 |
27 Feb 2024 | 4,703.00 | 4,703.00 | 4,623.00 | 4,647.00 | 4,613.73 | 187,965 |
26 Feb 2024 | 4,699.00 | 4,716.00 | 4,612.00 | 4,683.00 | 4,649.47 | 318,550 |
23 Feb 2024 | 4,745.00 | 4,768.00 | 4,707.00 | 4,714.00 | 4,680.25 | 217,302 |
22 Feb 2024 | 4,803.00 | 4,828.00 | 4,717.00 | 4,748.00 | 4,714.00 | 249,571 |
21 Feb 2024 | 4,799.00 | 4,821.00 | 4,790.00 | 4,802.00 | 4,767.62 | 144,649 |
20 Feb 2024 | 4,746.00 | 4,791.00 | 4,720.00 | 4,791.00 | 4,756.70 | 172,191 |
19 Feb 2024 | 4,701.00 | 4,753.00 | 4,701.00 | 4,748.00 | 4,714.00 | 95,344 |
16 Feb 2024 | 4,690.00 | 4,734.00 | 4,679.00 | 4,720.00 | 4,686.21 | 136,050 |
15 Feb 2024 | 4,679.00 | 4,692.50 | 4,642.00 | 4,668.00 | 4,634.58 | 277,227 |
14 Feb 2024 | 4,591.00 | 4,667.00 | 4,591.00 | 4,632.00 | 4,598.84 | 204,509 |
13 Feb 2024 | 4,720.00 | 4,743.00 | 4,548.00 | 4,577.00 | 4,544.23 | 173,282 |
12 Feb 2024 | 4,746.00 | 4,749.00 | 4,699.00 | 4,740.00 | 4,706.06 | 261,363 |
09 Feb 2024 | 4,661.00 | 4,726.00 | 4,643.00 | 4,726.00 | 4,692.16 | 174,117 |
08 Feb 2024 | 4,749.00 | 4,786.00 | 4,670.00 | 4,670.00 | 4,636.56 | 156,318 |
07 Feb 2024 | 4,786.00 | 4,852.00 | 4,758.00 | 4,761.00 | 4,726.91 | 224,811 |
06 Feb 2024 | 4,736.00 | 4,797.00 | 4,715.00 | 4,780.00 | 4,745.78 | 138,535 |
05 Feb 2024 | 4,749.00 | 4,779.00 | 4,688.00 | 4,710.00 | 4,676.28 | 164,486 |
02 Feb 2024 | 4,841.00 | 4,851.50 | 4,766.00 | 4,766.00 | 4,731.88 | 184,016 |
01 Feb 2024 | 4,772.00 | 4,831.00 | 4,759.00 | 4,784.00 | 4,749.75 | 144,095 |
31 Jan 2024 | 4,830.00 | 4,845.00 | 4,794.00 | 4,801.00 | 4,766.63 | 261,043 |
30 Jan 2024 | 4,862.00 | 4,866.00 | 4,767.00 | 4,817.00 | 4,782.51 | 266,263 |
29 Jan 2024 | 4,858.00 | 4,858.00 | 4,786.00 | 4,832.00 | 4,797.40 | 432,536 |
26 Jan 2024 | 4,810.00 | 4,885.00 | 4,777.00 | 4,865.00 | 4,830.17 | 161,294 |
25 Jan 2024 | 4,762.00 | 4,814.50 | 4,748.50 | 4,805.00 | 4,770.60 | 170,289 |
24 Jan 2024 | 4,780.00 | 4,834.00 | 4,745.00 | 4,777.00 | 4,742.80 | 632,918 |
23 Jan 2024 | 4,896.00 | 4,919.00 | 4,785.00 | 4,785.00 | 4,750.74 | 342,653 |
22 Jan 2024 | 4,816.00 | 4,895.00 | 4,796.00 | 4,870.00 | 4,835.13 | 279,359 |
19 Jan 2024 | 4,742.00 | 4,784.00 | 4,739.00 | 4,782.00 | 4,747.76 | 310,656 |
18 Jan 2024 | 4,678.00 | 4,732.00 | 4,664.00 | 4,732.00 | 4,698.12 | 147,840 |
17 Jan 2024 | 4,684.00 | 4,696.00 | 4,635.00 | 4,673.00 | 4,639.54 | 239,773 |
16 Jan 2024 | 4,767.00 | 4,791.00 | 4,738.00 | 4,762.00 | 4,727.90 | 407,727 |
15 Jan 2024 | 4,774.00 | 4,785.00 | 4,744.00 | 4,785.00 | 4,750.74 | 225,738 |
12 Jan 2024 | 4,786.00 | 4,840.00 | 4,758.00 | 4,768.00 | 4,733.86 | 198,712 |
11 Jan 2024 | 4,910.00 | 4,917.46 | 4,747.00 | 4,761.00 | 4,726.91 | 478,879 |
10 Jan 2024 | 4,803.00 | 4,902.00 | 4,798.00 | 4,898.00 | 4,862.93 | 189,817 |
09 Jan 2024 | 4,816.00 | 4,843.00 | 4,786.00 | 4,786.00 | 4,751.73 | 265,163 |
08 Jan 2024 | 4,704.00 | 4,845.00 | 4,704.00 | 4,845.00 | 4,810.31 | 323,909 |
05 Jan 2024 | 4,730.00 | 4,799.00 | 4,703.00 | 4,799.00 | 4,764.64 | 255,906 |
04 Jan 2024 | 4,651.00 | 4,775.00 | 4,651.00 | 4,775.00 | 4,740.81 | 270,721 |
03 Jan 2024 | 4,682.00 | 4,717.00 | 4,661.04 | 4,688.00 | 4,654.43 | 225,782 |
02 Jan 2024 | 4,711.00 | 4,743.00 | 4,660.00 | 4,708.00 | 4,674.29 | 243,824 |
29 Dec 2023 | 4,768.00 | 4,768.00 | 4,688.00 | 4,688.00 | 4,654.43 | 162,753 |
28 Dec 2023 | 4,766.00 | 4,782.00 | 4,703.00 | 4,737.00 | 4,703.08 | 123,268 |
27 Dec 2023 | 4,788.00 | 4,824.00 | 4,714.00 | 4,757.00 | 4,722.94 | 152,250 |
22 Dec 2023 | 4,756.00 | 4,781.00 | 4,739.00 | 4,774.00 | 4,739.82 | 51,531 |
21 Dec 2023 | 4,789.00 | 4,804.00 | 4,735.00 | 4,769.00 | 4,734.85 | 180,370 |
20 Dec 2023 | 4,872.00 | 4,911.00 | 4,759.00 | 4,807.00 | 4,772.58 | 319,525 |
19 Dec 2023 | 4,705.00 | 4,777.00 | 4,680.00 | 4,777.00 | 4,742.80 | 230,951 |
18 Dec 2023 | 4,777.00 | 4,816.00 | 4,681.00 | 4,705.00 | 4,671.31 | 215,808 |
15 Dec 2023 | 4,809.00 | 4,892.00 | 4,809.00 | 4,869.00 | 4,834.14 | 477,082 |
14 Dec 2023 | 4,820.00 | 4,878.00 | 4,681.00 | 4,810.00 | 4,775.56 | 710,026 |
13 Dec 2023 | 4,725.00 | 4,752.00 | 4,699.00 | 4,710.00 | 4,676.28 | 210,785 |
12 Dec 2023 | 4,737.00 | 4,771.00 | 4,711.00 | 4,711.00 | 4,677.27 | 497,583 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |