Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 4,648.00 | 4,648.00 | 4,648.00 | 4,648.00 | 4,648.00 | 1,547 |
09 May 2024 | 4,650.00 | 4,650.00 | 4,640.00 | 4,640.00 | 4,640.00 | 1,560 |
08 May 2024 | 4,722.00 | 4,722.00 | 4,612.51 | 4,715.00 | 4,715.00 | 191 |
07 May 2024 | 4,710.00 | 4,710.00 | 4,698.00 | 4,698.00 | 4,698.00 | 449 |
06 May 2024 | 4,761.59 | 4,761.59 | 4,649.00 | 4,650.00 | 4,650.00 | 312 |
03 May 2024 | 4,600.00 | 4,691.00 | 4,600.00 | 4,650.00 | 4,650.00 | 893 |
02 May 2024 | 4,569.93 | 4,569.93 | 4,569.93 | 4,569.93 | 4,569.93 | 182 |
30 Apr 2024 | 4,600.01 | 4,619.04 | 4,600.01 | 4,601.00 | 4,601.00 | 557 |
29 Apr 2024 | 4,700.00 | 4,700.00 | 4,685.80 | 4,685.80 | 4,685.80 | 1,404 |
26 Apr 2024 | 4,712.00 | 4,712.00 | 4,712.00 | 4,712.00 | 4,712.00 | 20 |
25 Apr 2024 | 4,674.00 | 4,682.10 | 4,655.00 | 4,678.00 | 4,678.00 | 173 |
24 Apr 2024 | 4,732.00 | 4,732.00 | 4,655.01 | 4,655.01 | 4,655.01 | 90 |
23 Apr 2024 | 4,652.00 | 4,652.00 | 4,652.00 | 4,652.00 | 4,652.00 | 306 |
22 Apr 2024 | 4,760.00 | 4,760.00 | 4,650.00 | 4,656.00 | 4,656.00 | 660 |
19 Apr 2024 | 4,667.18 | 4,675.00 | 4,617.70 | 4,617.70 | 4,617.70 | 317 |
18 Apr 2024 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 1,610 |
17 Apr 2024 | 4,746.50 | 4,746.50 | 4,690.00 | 4,690.00 | 4,690.00 | 795 |
16 Apr 2024 | 4,630.00 | 4,755.00 | 4,630.00 | 4,746.50 | 4,746.50 | 199 |
15 Apr 2024 | 4,733.00 | 4,733.00 | 4,574.60 | 4,580.50 | 4,580.50 | 1,280 |
12 Apr 2024 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | - |
11 Apr 2024 | 4,900.01 | 4,910.00 | 4,900.01 | 4,905.00 | 4,905.00 | 164 |
10 Apr 2024 | 4,950.00 | 4,950.00 | 4,917.50 | 4,917.50 | 4,917.50 | 842 |
09 Apr 2024 | 4,961.00 | 4,961.00 | 4,948.00 | 4,948.00 | 4,948.00 | 947 |
08 Apr 2024 | 4,900.02 | 4,900.02 | 4,900.02 | 4,900.02 | 4,900.02 | 13 |
05 Apr 2024 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 531 |
04 Apr 2024 | 4,953.90 | 4,975.00 | 4,953.90 | 4,975.00 | 4,975.00 | 616 |
03 Apr 2024 | 4,956.91 | 5,074.00 | 4,956.91 | 5,059.99 | 5,059.99 | 70 |
02 Apr 2024 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 26 |
01 Apr 2024 | 4,988.42 | 5,034.00 | 4,988.42 | 5,024.00 | 5,024.00 | 410 |
27 Mar 2024 | 4,960.00 | 4,976.00 | 4,960.00 | 4,976.00 | 4,976.00 | 39 |
26 Mar 2024 | 5,117.00 | 5,117.00 | 5,117.00 | 5,117.00 | 5,117.00 | 10 |
25 Mar 2024 | 5,100.02 | 5,128.00 | 4,997.31 | 4,997.31 | 4,997.31 | 103 |
22 Mar 2024 | 5,175.00 | 5,175.00 | 5,170.00 | 5,170.00 | 5,170.00 | 52 |
21 Mar 2024 | 5,200.00 | 5,222.40 | 5,145.00 | 5,145.00 | 5,145.00 | 304 |
20 Mar 2024 | 5,060.00 | 5,121.00 | 5,060.00 | 5,121.00 | 5,121.00 | 15 |
19 Mar 2024 | 4,941.02 | 5,052.00 | 4,941.02 | 5,052.00 | 5,052.00 | 51 |
15 Mar 2024 | 4,987.00 | 4,995.01 | 4,900.00 | 4,914.44 | 4,914.44 | 5,478 |
14 Mar 2024 | 5,062.50 | 5,062.50 | 5,058.00 | 5,058.00 | 5,058.00 | 1,169 |
13 Mar 2024 | 5,100.00 | 5,115.00 | 5,100.00 | 5,115.00 | 5,115.00 | 318 |
13 Mar 2024 | 0.4 Dividend | |||||
12 Mar 2024 | 5,137.00 | 5,165.00 | 5,137.00 | 5,155.00 | 5,154.60 | 3,110 |
11 Mar 2024 | 5,130.00 | 5,130.00 | 5,114.21 | 5,114.21 | 5,113.81 | 655 |
08 Mar 2024 | 5,100.00 | 5,150.00 | 5,100.00 | 5,136.00 | 5,135.60 | 71 |
07 Mar 2024 | 5,130.00 | 5,151.00 | 5,002.02 | 5,108.50 | 5,108.10 | 702 |
06 Mar 2024 | 5,144.00 | 5,144.00 | 5,128.10 | 5,130.00 | 5,129.60 | 235 |
05 Mar 2024 | 5,096.01 | 5,096.01 | 5,000.02 | 5,000.02 | 4,999.63 | 248 |
04 Mar 2024 | 5,364.00 | 5,365.00 | 5,258.22 | 5,365.00 | 5,364.58 | 433 |
01 Mar 2024 | 5,358.00 | 5,418.72 | 5,358.00 | 5,398.00 | 5,397.58 | 1,027 |
29 Feb 2024 | 5,150.00 | 5,281.40 | 5,044.65 | 5,277.04 | 5,276.63 | 2,525 |
28 Feb 2024 | 5,090.00 | 5,149.97 | 5,090.00 | 5,119.80 | 5,119.40 | 4,823 |
27 Feb 2024 | 5,075.00 | 5,115.00 | 5,035.01 | 5,095.50 | 5,095.10 | 2,395 |
26 Feb 2024 | 5,080.01 | 5,188.00 | 5,080.01 | 5,130.00 | 5,129.60 | 851 |
23 Feb 2024 | 5,067.00 | 5,067.00 | 4,980.00 | 5,024.88 | 5,024.49 | 908 |
22 Feb 2024 | 5,037.25 | 5,039.90 | 5,005.30 | 5,022.28 | 5,021.89 | 1,224 |
21 Feb 2024 | 4,784.00 | 4,802.50 | 4,670.01 | 4,802.50 | 4,802.13 | 1,055 |
20 Feb 2024 | 4,940.00 | 4,940.00 | 4,871.00 | 4,882.00 | 4,881.62 | 1,219 |
19 Feb 2024 | 4,954.00 | 4,954.00 | 4,954.00 | 4,954.00 | 4,953.62 | - |
16 Feb 2024 | 4,905.03 | 4,964.00 | 4,905.03 | 4,954.00 | 4,953.62 | 42 |
15 Feb 2024 | 4,937.00 | 4,971.00 | 4,937.00 | 4,964.99 | 4,964.60 | 743 |
14 Feb 2024 | 4,837.51 | 4,950.00 | 4,837.51 | 4,895.47 | 4,895.09 | 113 |
13 Feb 2024 | 4,850.00 | 4,850.01 | 4,800.00 | 4,800.00 | 4,799.63 | 105 |
12 Feb 2024 | 4,920.00 | 4,937.00 | 4,920.00 | 4,920.00 | 4,919.62 | 740 |
09 Feb 2024 | 5,016.00 | 5,027.00 | 4,977.00 | 4,977.00 | 4,976.61 | 142 |
08 Feb 2024 | 4,941.00 | 5,012.45 | 4,941.00 | 5,003.79 | 5,003.40 | 486 |
07 Feb 2024 | 4,919.00 | 4,941.00 | 4,910.00 | 4,941.00 | 4,940.62 | 372 |
06 Feb 2024 | 4,833.00 | 4,855.00 | 4,833.00 | 4,855.00 | 4,854.62 | 287 |
02 Feb 2024 | 4,870.50 | 4,920.00 | 4,870.00 | 4,920.00 | 4,919.62 | 759 |
01 Feb 2024 | 4,870.50 | 4,870.50 | 4,870.50 | 4,870.50 | 4,870.12 | 67 |
31 Jan 2024 | 4,855.00 | 4,870.50 | 4,855.00 | 4,870.50 | 4,870.12 | 892 |
30 Jan 2024 | 4,959.59 | 4,959.59 | 4,931.64 | 4,944.00 | 4,943.62 | 163 |
29 Jan 2024 | 4,811.01 | 4,960.00 | 4,811.01 | 4,959.60 | 4,959.22 | 1,317 |
26 Jan 2024 | 4,811.00 | 4,811.00 | 4,811.00 | 4,811.00 | 4,810.63 | 479 |
25 Jan 2024 | 4,810.00 | 4,825.99 | 4,784.64 | 4,784.64 | 4,784.27 | 207 |
24 Jan 2024 | 4,791.00 | 4,902.39 | 4,791.00 | 4,798.00 | 4,797.63 | 1,088 |
23 Jan 2024 | 4,790.00 | 4,794.80 | 4,790.00 | 4,791.66 | 4,791.29 | 531 |
22 Jan 2024 | 4,850.00 | 4,850.00 | 4,849.99 | 4,850.00 | 4,849.62 | 84 |
19 Jan 2024 | 4,750.00 | 4,804.40 | 4,738.75 | 4,800.00 | 4,799.63 | 1,615 |
18 Jan 2024 | 4,734.00 | 4,734.00 | 4,710.00 | 4,710.00 | 4,709.63 | 954 |
17 Jan 2024 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,634.64 | 317 |
16 Jan 2024 | 4,619.00 | 4,648.01 | 4,619.00 | 4,648.01 | 4,647.65 | 2,131 |
15 Jan 2024 | 4,607.00 | 4,607.00 | 4,607.00 | 4,607.00 | 4,606.64 | - |
12 Jan 2024 | 4,578.00 | 4,607.00 | 4,577.00 | 4,607.00 | 4,606.64 | 639 |
11 Jan 2024 | 4,579.00 | 4,616.70 | 4,532.00 | 4,612.08 | 4,611.72 | 1,653 |
10 Jan 2024 | 4,467.00 | 4,521.00 | 4,402.01 | 4,402.01 | 4,401.67 | 407 |
09 Jan 2024 | 4,408.22 | 4,458.00 | 4,408.22 | 4,436.65 | 4,436.31 | 8,436 |
08 Jan 2024 | 4,271.41 | 4,383.00 | 4,271.41 | 4,383.00 | 4,382.66 | 105 |
05 Jan 2024 | 4,274.99 | 4,275.00 | 4,239.90 | 4,239.90 | 4,239.57 | 77 |
04 Jan 2024 | 4,280.02 | 4,286.00 | 4,280.01 | 4,280.01 | 4,279.68 | 211 |
03 Jan 2024 | 4,280.01 | 4,305.60 | 4,280.01 | 4,280.01 | 4,279.68 | 86 |
02 Jan 2024 | 4,416.41 | 4,416.41 | 4,345.00 | 4,358.00 | 4,357.66 | 489 |
29 Dec 2023 | 4,457.00 | 4,464.00 | 4,457.00 | 4,464.00 | 4,463.65 | 218 |
28 Dec 2023 | 4,511.99 | 4,519.99 | 4,511.99 | 4,519.99 | 4,519.64 | 69 |
27 Dec 2023 | 4,505.52 | 4,519.99 | 4,416.41 | 4,519.99 | 4,519.64 | 232 |
26 Dec 2023 | 4,505.50 | 4,505.50 | 4,492.00 | 4,505.50 | 4,505.15 | 1,128 |
22 Dec 2023 | 4,500.01 | 4,568.98 | 4,500.01 | 4,530.00 | 4,529.65 | 355 |
21 Dec 2023 | 4,480.00 | 4,540.00 | 4,480.00 | 4,540.00 | 4,539.65 | 163 |
20 Dec 2023 | 4,500.00 | 4,515.00 | 4,477.00 | 4,480.00 | 4,479.65 | 630 |
19 Dec 2023 | 4,547.00 | 4,547.00 | 4,500.00 | 4,500.00 | 4,499.65 | 209 |
18 Dec 2023 | 4,553.00 | 4,575.77 | 4,553.00 | 4,553.25 | 4,552.90 | 177 |
15 Dec 2023 | 4,470.00 | 4,493.00 | 4,469.68 | 4,469.68 | 4,469.33 | 1,375 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |