Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5,875.00 | 6,043.30 | 5,875.00 | 5,999.90 | 5,999.90 | 533,295 |
02 May 2024 | 5,851.00 | 5,996.50 | 5,845.90 | 5,851.00 | 5,851.00 | 63,948 |
30 Apr 2024 | 5,890.00 | 5,919.30 | 5,801.00 | 5,890.00 | 5,890.00 | 20,777 |
29 Apr 2024 | 5,930.00 | 5,930.00 | 5,800.00 | 5,930.00 | 5,930.00 | 57,160 |
26 Apr 2024 | 5,840.00 | 5,840.00 | 5,758.90 | 5,840.00 | 5,840.00 | 19,227 |
25 Apr 2024 | 5,759.00 | 5,759.00 | 5,660.10 | 5,759.00 | 5,759.00 | 18,001 |
25 Apr 2024 | 85.06042 Dividend | |||||
24 Apr 2024 | 5,765.00 | 5,785.10 | 5,760.00 | 5,769.90 | 5,684.84 | 3,392 |
23 Apr 2024 | 5,750.00 | 5,780.90 | 5,730.00 | 5,750.00 | 5,665.23 | 39,266 |
22 Apr 2024 | 5,730.00 | 5,760.00 | 5,725.40 | 5,730.00 | 5,645.53 | 34,051 |
19 Apr 2024 | 5,720.00 | 5,767.90 | 5,720.00 | 5,720.00 | 5,635.68 | 39,767 |
18 Apr 2024 | 5,770.00 | 5,810.00 | 5,702.00 | 5,770.00 | 5,684.94 | 51,921 |
17 Apr 2024 | 5,753.00 | 5,813.70 | 5,705.00 | 5,753.00 | 5,668.19 | 57,502 |
16 Apr 2024 | 5,810.00 | 5,864.00 | 5,762.70 | 5,810.00 | 5,724.35 | 70,270 |
15 Apr 2024 | 5,864.00 | 6,084.00 | 5,860.00 | 5,864.00 | 5,777.55 | 12,926 |
12 Apr 2024 | 5,995.10 | 6,130.00 | 5,930.00 | 5,995.10 | 5,906.72 | 89,355 |
11 Apr 2024 | 6,130.00 | 6,130.00 | 5,850.00 | 6,130.00 | 6,039.63 | 92,346 |
10 Apr 2024 | 5,870.00 | 5,879.90 | 5,766.10 | 5,870.00 | 5,783.46 | 57,265 |
09 Apr 2024 | 5,839.00 | 5,839.00 | 5,760.00 | 5,810.70 | 5,725.04 | 3,397 |
08 Apr 2024 | 5,790.10 | 5,800.50 | 5,780.00 | 5,790.10 | 5,704.74 | 46,321 |
05 Apr 2024 | 5,790.00 | 5,848.00 | 5,781.10 | 5,790.00 | 5,704.64 | 63,354 |
04 Apr 2024 | 5,830.50 | 5,873.30 | 5,780.10 | 5,830.50 | 5,744.55 | 966 |
03 Apr 2024 | 5,796.00 | 5,836.90 | 5,761.00 | 5,796.00 | 5,710.55 | 15,599 |
02 Apr 2024 | 5,788.00 | 5,840.00 | 5,781.10 | 5,788.00 | 5,702.67 | 74,616 |
01 Apr 2024 | 5,845.10 | 5,860.20 | 5,810.00 | 5,845.10 | 5,758.93 | 6,730 |
28 Mar 2024 | 5,817.00 | 5,820.00 | 5,785.60 | 5,817.00 | 5,731.25 | 10,957 |
27 Mar 2024 | 5,791.00 | 5,824.00 | 5,789.90 | 5,791.00 | 5,705.63 | 7,478 |
26 Mar 2024 | 5,799.00 | 5,813.70 | 5,759.90 | 5,799.00 | 5,713.51 | 226,056 |
25 Mar 2024 | 5,785.00 | 5,790.10 | 5,727.20 | 5,785.00 | 5,699.72 | 11,783 |
22 Mar 2024 | 5,785.00 | 5,840.50 | 5,770.20 | 5,785.00 | 5,699.72 | 37,641 |
21 Mar 2024 | 5,800.00 | 5,850.00 | 5,800.00 | 5,800.00 | 5,714.50 | 21,546 |
20 Mar 2024 | 5,849.70 | 5,859.90 | 5,750.00 | 5,849.70 | 5,763.46 | 7,111 |
19 Mar 2024 | 5,817.00 | 5,819.80 | 5,690.00 | 5,817.00 | 5,731.25 | 58,180 |
18 Mar 2024 | 5,682.00 | 5,744.00 | 5,675.30 | 5,682.00 | 5,598.24 | 25,051 |
15 Mar 2024 | 5,670.10 | 5,711.50 | 5,670.00 | 5,670.10 | 5,586.51 | 78,681 |
14 Mar 2024 | 5,670.50 | 5,739.90 | 5,651.10 | 5,670.50 | 5,586.91 | 11,659 |
13 Mar 2024 | 5,747.00 | 5,750.00 | 5,679.60 | 5,739.80 | 5,655.18 | 1,362 |
12 Mar 2024 | 5,728.00 | 5,737.00 | 5,690.00 | 5,728.00 | 5,643.56 | 9,439 |
11 Mar 2024 | 5,738.00 | 5,750.00 | 5,640.00 | 5,738.00 | 5,653.41 | 7,122 |
08 Mar 2024 | 5,625.00 | 5,650.00 | 5,511.10 | 5,625.00 | 5,542.08 | 13,104 |
07 Mar 2024 | 5,581.00 | 5,650.00 | 5,581.00 | 5,581.00 | 5,498.72 | 25,559 |
06 Mar 2024 | 5,570.30 | 5,614.30 | 5,508.00 | 5,570.30 | 5,488.18 | 29,018 |
05 Mar 2024 | 5,539.90 | 5,600.10 | 5,519.80 | 5,539.90 | 5,458.23 | 50,011 |
04 Mar 2024 | 5,600.00 | 5,754.00 | 5,590.00 | 5,600.00 | 5,517.44 | 73,713 |
01 Mar 2024 | 5,700.00 | 5,730.30 | 5,625.00 | 5,700.00 | 5,615.97 | 32,748 |
29 Feb 2024 | 5,601.00 | 5,703.80 | 5,601.00 | 5,601.00 | 5,518.43 | 311,162 |
28 Feb 2024 | 5,677.00 | 5,700.00 | 5,600.00 | 5,677.00 | 5,593.31 | 49,502 |
27 Feb 2024 | 5,700.10 | 5,743.40 | 5,655.90 | 5,700.10 | 5,616.07 | 14,524 |
26 Feb 2024 | 5,652.00 | 5,733.70 | 5,647.00 | 5,652.00 | 5,568.68 | 21,070 |
23 Feb 2024 | 5,703.00 | 5,850.00 | 5,684.10 | 5,728.90 | 5,644.44 | 6,441 |
22 Feb 2024 | 5,730.00 | 5,879.90 | 5,721.00 | 5,730.00 | 5,645.53 | 14,467 |
21 Feb 2024 | 5,701.00 | 5,881.90 | 5,701.00 | 5,701.00 | 5,616.96 | 8,593 |
20 Feb 2024 | 5,842.00 | 5,892.00 | 5,791.70 | 5,842.00 | 5,755.88 | 25,047 |
19 Feb 2024 | 5,900.00 | 5,900.10 | 5,840.00 | 5,899.00 | 5,812.04 | 5,444 |
16 Feb 2024 | 5,860.00 | 5,890.00 | 5,769.90 | 5,860.00 | 5,773.61 | 9,167 |
15 Feb 2024 | 5,770.00 | 5,770.00 | 5,679.70 | 5,770.00 | 5,684.94 | 32,550 |
14 Feb 2024 | 5,689.90 | 5,699.90 | 5,605.00 | 5,689.90 | 5,606.02 | 36,331 |
13 Feb 2024 | 5,601.00 | 5,748.00 | 5,600.00 | 5,601.00 | 5,518.43 | 12,027 |
12 Feb 2024 | 5,691.00 | 5,760.60 | 5,684.30 | 5,691.00 | 5,607.10 | 24,639 |
09 Feb 2024 | 5,749.90 | 5,749.90 | 5,685.20 | 5,749.90 | 5,665.13 | 10,441 |
08 Feb 2024 | 5,748.80 | 5,765.60 | 5,699.30 | 5,748.80 | 5,664.05 | 30,870 |
07 Feb 2024 | 5,749.00 | 5,770.00 | 5,581.40 | 5,749.30 | 5,664.54 | 5,530 |
06 Feb 2024 | 5,690.00 | 5,739.90 | 5,641.50 | 5,690.00 | 5,606.12 | 43,220 |
05 Feb 2024 | 5,650.00 | 5,710.00 | 5,650.00 | 5,650.00 | 5,566.71 | 33,121 |
02 Feb 2024 | 5,713.30 | 5,750.00 | 5,710.00 | 5,713.30 | 5,629.07 | 10,054 |
01 Feb 2024 | 5,734.00 | 5,749.00 | 5,607.30 | 5,734.00 | 5,649.47 | 18,340 |
31 Jan 2024 | 5,639.80 | 5,640.00 | 5,500.00 | 5,639.80 | 5,556.66 | 133,879 |
30 Jan 2024 | 5,545.00 | 5,567.90 | 5,502.00 | 5,545.00 | 5,463.26 | 64,674 |
29 Jan 2024 | 5,502.00 | 5,614.90 | 5,490.30 | 5,502.00 | 5,420.89 | 41,926 |
26 Jan 2024 | 5,502.00 | 5,569.90 | 5,447.20 | 5,502.00 | 5,420.89 | 80,672 |
25 Jan 2024 | 5,461.00 | 5,608.70 | 5,452.70 | 5,461.00 | 5,380.49 | 37,192 |
24 Jan 2024 | 5,623.80 | 5,649.90 | 5,560.00 | 5,623.80 | 5,540.89 | 10,426 |
23 Jan 2024 | 5,560.00 | 5,595.00 | 5,392.00 | 5,560.00 | 5,478.03 | 20,342 |
22 Jan 2024 | 5,440.00 | 5,600.00 | 5,363.20 | 5,440.00 | 5,359.80 | 46,586 |
19 Jan 2024 | 5,456.00 | 5,536.00 | 5,450.10 | 5,456.00 | 5,375.57 | 31,826 |
18 Jan 2024 | 5,500.00 | 5,540.00 | 5,418.00 | 5,500.00 | 5,418.92 | 64,719 |
17 Jan 2024 | 5,485.00 | 5,664.90 | 5,485.00 | 5,485.00 | 5,404.14 | 72,503 |
16 Jan 2024 | 5,664.90 | 5,697.90 | 5,640.10 | 5,664.90 | 5,581.39 | 13,037 |
15 Jan 2024 | 5,667.00 | 5,689.60 | 5,631.00 | 5,651.40 | 5,568.09 | 6,188 |
12 Jan 2024 | 5,698.90 | 5,719.90 | 5,616.30 | 5,698.90 | 5,614.89 | 48,805 |
11 Jan 2024 | 5,674.80 | 5,700.00 | 5,604.90 | 5,674.80 | 5,591.14 | 55,260 |
10 Jan 2024 | 5,675.20 | 5,735.00 | 5,661.20 | 5,675.20 | 5,591.54 | 19,566 |
09 Jan 2024 | 5,718.00 | 5,734.90 | 5,652.00 | 5,718.00 | 5,633.70 | 26,010 |
08 Jan 2024 | 5,651.00 | 5,695.00 | 5,613.00 | 5,651.00 | 5,567.69 | 18,546 |
05 Jan 2024 | 5,671.90 | 5,719.00 | 5,660.10 | 5,671.90 | 5,588.28 | 45,083 |
04 Jan 2024 | 5,698.00 | 5,780.00 | 5,655.10 | 5,698.00 | 5,614.00 | 15,212 |
03 Jan 2024 | 5,693.00 | 5,730.10 | 5,670.00 | 5,693.00 | 5,609.07 | 10,099 |
02 Jan 2024 | 5,671.00 | 5,745.00 | 5,580.00 | 5,671.00 | 5,587.40 | 22,666 |
29 Dec 2023 | 5,610.00 | 5,680.00 | 5,601.00 | 5,610.00 | 5,527.30 | 149,063 |
28 Dec 2023 | 5,675.00 | 5,690.00 | 5,600.00 | 5,675.00 | 5,591.34 | 46,543 |
27 Dec 2023 | 5,630.00 | 5,689.10 | 5,622.00 | 5,630.00 | 5,547.00 | 21,756 |
26 Dec 2023 | 5,681.00 | 5,730.00 | 5,621.90 | 5,681.00 | 5,597.25 | 14,925 |
22 Dec 2023 | 5,625.00 | 5,696.50 | 5,560.00 | 5,696.50 | 5,612.52 | 208,926 |
21 Dec 2023 | 5,625.00 | 5,717.20 | 5,525.00 | 5,625.00 | 5,542.08 | 33,879 |
20 Dec 2023 | 5,664.00 | 5,780.00 | 5,655.00 | 5,664.00 | 5,580.50 | 40,712 |
19 Dec 2023 | 5,745.00 | 5,748.00 | 5,669.00 | 5,745.00 | 5,660.31 | 75,421 |
18 Dec 2023 | 5,685.00 | 5,785.10 | 5,664.90 | 5,685.00 | 5,601.19 | 69,677 |
15 Dec 2023 | 5,703.00 | 5,871.70 | 5,703.00 | 5,703.00 | 5,618.93 | 127,472 |
14 Dec 2023 | 5,831.00 | 5,850.00 | 5,761.00 | 5,831.00 | 5,745.04 | 73,985 |
13 Dec 2023 | 5,778.00 | 5,779.10 | 5,670.20 | 5,778.00 | 5,692.82 | 191,033 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |