Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 4,826.00 | 4,842.00 | 4,766.00 | 4,794.00 | 4,794.00 | 15,550 |
31 May 2024 | 4,766.00 | 4,800.00 | 4,740.00 | 4,776.00 | 4,776.00 | 1,189,619 |
30 May 2024 | 4,750.00 | 4,770.00 | 4,728.00 | 4,754.00 | 4,754.00 | 1,519,119 |
30 May 2024 | 74 Dividend | |||||
29 May 2024 | 4,904.00 | 4,912.00 | 4,830.00 | 4,830.00 | 4,756.00 | 449,427 |
28 May 2024 | 5,040.00 | 5,075.00 | 4,904.00 | 4,904.00 | 4,828.87 | 388,992 |
24 May 2024 | 5,145.00 | 5,145.00 | 4,966.00 | 5,025.00 | 4,948.01 | 717,250 |
23 May 2024 | 4,942.00 | 4,964.00 | 4,924.00 | 4,954.00 | 4,878.10 | 349,881 |
22 May 2024 | 4,906.00 | 4,936.00 | 4,886.00 | 4,936.00 | 4,860.38 | 324,042 |
21 May 2024 | 4,894.00 | 4,912.00 | 4,880.94 | 4,912.00 | 4,836.74 | 500,270 |
20 May 2024 | 4,956.00 | 4,964.00 | 4,906.00 | 4,910.00 | 4,834.77 | 147,177 |
17 May 2024 | 4,920.00 | 4,954.00 | 4,912.00 | 4,954.00 | 4,878.10 | 193,940 |
16 May 2024 | 4,928.00 | 4,956.00 | 4,912.00 | 4,938.00 | 4,862.35 | 245,562 |
15 May 2024 | 4,904.00 | 4,972.00 | 4,904.00 | 4,904.00 | 4,828.87 | 413,345 |
14 May 2024 | 4,916.00 | 4,948.00 | 4,890.00 | 4,922.00 | 4,846.59 | 693,773 |
13 May 2024 | 5,000.00 | 5,025.00 | 4,884.00 | 4,916.00 | 4,840.68 | 383,882 |
10 May 2024 | 5,060.00 | 5,080.00 | 4,992.00 | 5,000.00 | 4,923.40 | 835,753 |
09 May 2024 | 5,100.00 | 5,105.00 | 5,050.00 | 5,055.00 | 4,977.55 | 359,916 |
08 May 2024 | 5,025.00 | 5,075.00 | 5,015.00 | 5,075.00 | 4,997.25 | 311,379 |
07 May 2024 | 5,060.00 | 5,073.13 | 4,974.00 | 5,010.00 | 4,933.24 | 278,635 |
03 May 2024 | 4,934.00 | 5,015.00 | 4,916.00 | 4,956.00 | 4,880.07 | 251,558 |
02 May 2024 | 4,922.00 | 4,952.00 | 4,888.00 | 4,918.00 | 4,842.65 | 272,626 |
01 May 2024 | 4,920.00 | 4,944.00 | 4,890.00 | 4,890.00 | 4,815.08 | 80,913 |
30 Apr 2024 | 4,934.00 | 4,960.00 | 4,912.00 | 4,944.00 | 4,868.25 | 401,103 |
29 Apr 2024 | 4,956.00 | 4,986.00 | 4,913.25 | 4,936.00 | 4,860.38 | 335,805 |
26 Apr 2024 | 4,982.00 | 4,998.00 | 4,884.00 | 4,948.00 | 4,872.19 | 294,999 |
25 Apr 2024 | 4,954.00 | 5,005.00 | 4,898.00 | 4,948.00 | 4,872.19 | 399,578 |
24 Apr 2024 | 4,996.00 | 5,015.00 | 4,950.00 | 4,950.00 | 4,874.16 | 461,466 |
23 Apr 2024 | 5,015.00 | 5,020.00 | 4,990.00 | 4,990.00 | 4,913.55 | 798,247 |
22 Apr 2024 | 4,972.00 | 4,988.00 | 4,902.00 | 4,984.00 | 4,907.64 | 360,236 |
19 Apr 2024 | 4,864.00 | 4,908.00 | 4,836.00 | 4,906.00 | 4,830.84 | 397,237 |
18 Apr 2024 | 4,882.00 | 4,882.00 | 4,826.00 | 4,850.00 | 4,775.69 | 598,870 |
17 Apr 2024 | 4,828.00 | 4,870.00 | 4,824.00 | 4,840.00 | 4,765.85 | 385,908 |
16 Apr 2024 | 4,760.00 | 4,852.00 | 4,748.00 | 4,830.00 | 4,756.00 | 587,792 |
15 Apr 2024 | 4,806.00 | 4,894.00 | 4,796.00 | 4,860.00 | 4,785.54 | 349,311 |
12 Apr 2024 | 4,876.00 | 4,886.00 | 4,790.00 | 4,804.00 | 4,730.40 | 419,766 |
11 Apr 2024 | 4,858.00 | 4,874.00 | 4,812.00 | 4,850.00 | 4,775.69 | 321,926 |
10 Apr 2024 | 4,890.00 | 4,890.00 | 4,822.00 | 4,858.00 | 4,783.57 | 330,910 |
09 Apr 2024 | 4,828.00 | 4,860.00 | 4,823.26 | 4,856.00 | 4,781.60 | 446,097 |
08 Apr 2024 | 4,844.00 | 4,858.00 | 4,794.00 | 4,828.00 | 4,754.03 | 289,699 |
05 Apr 2024 | 4,820.00 | 4,852.00 | 4,782.00 | 4,842.00 | 4,767.82 | 566,047 |
04 Apr 2024 | 4,908.00 | 4,942.00 | 4,896.00 | 4,902.00 | 4,826.90 | 433,560 |
03 Apr 2024 | 4,914.00 | 4,944.00 | 4,876.00 | 4,914.00 | 4,838.71 | 391,760 |
02 Apr 2024 | 4,962.00 | 4,972.00 | 4,916.00 | 4,928.00 | 4,852.50 | 620,670 |
28 Mar 2024 | 4,988.00 | 5,016.00 | 4,967.00 | 4,985.00 | 4,908.63 | 649,238 |
27 Mar 2024 | 4,973.00 | 4,996.00 | 4,933.00 | 4,969.00 | 4,892.87 | 268,225 |
26 Mar 2024 | 4,927.00 | 4,962.41 | 4,910.00 | 4,961.00 | 4,884.99 | 369,239 |
25 Mar 2024 | 4,881.00 | 4,919.00 | 4,858.00 | 4,917.00 | 4,841.67 | 516,946 |
22 Mar 2024 | 4,912.00 | 4,915.00 | 4,856.00 | 4,913.00 | 4,837.73 | 528,958 |
21 Mar 2024 | 4,904.00 | 4,915.00 | 4,849.00 | 4,886.00 | 4,811.14 | 1,133,462 |
20 Mar 2024 | 4,863.00 | 4,938.00 | 4,843.00 | 4,843.00 | 4,768.80 | 374,036 |
19 Mar 2024 | 4,827.00 | 4,857.00 | 4,800.00 | 4,857.00 | 4,782.59 | 518,342 |
18 Mar 2024 | 4,838.00 | 4,889.00 | 4,817.00 | 4,849.00 | 4,774.71 | 284,889 |
15 Mar 2024 | 4,865.00 | 4,914.00 | 4,791.00 | 4,846.00 | 4,771.75 | 986,001 |
14 Mar 2024 | 5,022.00 | 5,033.19 | 4,922.00 | 4,946.00 | 4,870.22 | 561,343 |
13 Mar 2024 | 5,068.00 | 5,068.00 | 5,011.22 | 5,016.00 | 4,939.15 | 243,564 |
12 Mar 2024 | 4,997.00 | 5,062.00 | 4,980.00 | 5,062.00 | 4,984.45 | 333,207 |
11 Mar 2024 | 4,943.00 | 4,963.00 | 4,920.00 | 4,961.00 | 4,884.99 | 273,381 |
08 Mar 2024 | 4,956.00 | 4,976.00 | 4,938.04 | 4,962.00 | 4,885.98 | 260,277 |
07 Mar 2024 | 4,951.00 | 4,992.00 | 4,930.00 | 4,960.00 | 4,884.01 | 667,560 |
06 Mar 2024 | 4,968.00 | 4,968.00 | 4,842.00 | 4,959.00 | 4,883.02 | 649,355 |
05 Mar 2024 | 4,750.00 | 4,972.00 | 4,746.00 | 4,905.00 | 4,829.85 | 717,858 |
04 Mar 2024 | 4,593.00 | 4,621.00 | 4,548.00 | 4,621.00 | 4,550.20 | 459,182 |
01 Mar 2024 | 4,653.00 | 4,653.00 | 4,565.00 | 4,588.00 | 4,517.71 | 465,637 |
29 Feb 2024 | 4,619.00 | 4,650.00 | 4,610.00 | 4,622.00 | 4,551.19 | 635,596 |
28 Feb 2024 | 4,612.00 | 4,645.00 | 4,605.00 | 4,611.00 | 4,540.36 | 226,386 |
27 Feb 2024 | 4,649.00 | 4,658.00 | 4,603.00 | 4,620.00 | 4,549.22 | 284,019 |
26 Feb 2024 | 4,624.00 | 4,660.00 | 4,622.00 | 4,651.00 | 4,579.74 | 279,991 |
23 Feb 2024 | 4,631.00 | 4,670.00 | 4,610.00 | 4,645.00 | 4,573.83 | 535,123 |
22 Feb 2024 | 4,521.00 | 4,652.00 | 4,521.00 | 4,639.00 | 4,567.93 | 748,228 |
21 Feb 2024 | 4,500.00 | 4,535.00 | 4,470.00 | 4,478.00 | 4,409.39 | 183,341 |
20 Feb 2024 | 4,469.00 | 4,501.00 | 4,465.90 | 4,491.00 | 4,422.19 | 164,135 |
19 Feb 2024 | 4,420.00 | 4,481.80 | 4,401.00 | 4,479.00 | 4,410.38 | 210,945 |
16 Feb 2024 | 4,386.00 | 4,430.00 | 4,381.00 | 4,430.00 | 4,362.13 | 981,670 |
15 Feb 2024 | 4,425.00 | 4,439.00 | 4,348.00 | 4,348.00 | 4,281.38 | 317,395 |
14 Feb 2024 | 4,326.00 | 4,388.00 | 4,326.00 | 4,379.00 | 4,311.91 | 336,424 |
13 Feb 2024 | 4,396.00 | 4,396.00 | 4,286.00 | 4,323.00 | 4,256.77 | 263,728 |
12 Feb 2024 | 4,461.00 | 4,478.00 | 4,361.00 | 4,416.00 | 4,348.34 | 309,598 |
09 Feb 2024 | 4,436.00 | 4,508.00 | 4,436.00 | 4,467.00 | 4,398.56 | 430,236 |
08 Feb 2024 | 4,393.00 | 4,445.00 | 4,382.00 | 4,434.00 | 4,366.07 | 349,771 |
07 Feb 2024 | 4,473.00 | 4,493.00 | 4,372.00 | 4,388.00 | 4,320.77 | 326,917 |
06 Feb 2024 | 4,477.00 | 4,478.00 | 4,447.00 | 4,477.00 | 4,408.41 | 334,412 |
05 Feb 2024 | 4,463.00 | 4,496.00 | 4,451.00 | 4,455.00 | 4,386.75 | 145,123 |
02 Feb 2024 | 4,522.00 | 4,548.00 | 4,465.00 | 4,465.00 | 4,396.59 | 212,618 |
01 Feb 2024 | 4,485.00 | 4,525.00 | 4,478.00 | 4,481.00 | 4,412.35 | 216,124 |
31 Jan 2024 | 4,508.00 | 4,541.00 | 4,493.00 | 4,493.00 | 4,424.16 | 383,594 |
30 Jan 2024 | 4,515.00 | 4,539.00 | 4,504.00 | 4,506.00 | 4,436.96 | 329,145 |
29 Jan 2024 | 4,507.00 | 4,515.00 | 4,474.00 | 4,478.00 | 4,409.39 | 229,744 |
26 Jan 2024 | 4,384.00 | 4,476.00 | 4,384.00 | 4,458.00 | 4,389.70 | 584,463 |
25 Jan 2024 | 4,384.00 | 4,405.00 | 4,365.00 | 4,384.00 | 4,316.83 | 238,975 |
24 Jan 2024 | 4,368.39 | 4,396.00 | 4,355.00 | 4,390.00 | 4,322.74 | 172,588 |
23 Jan 2024 | 4,332.00 | 4,371.00 | 4,315.00 | 4,360.00 | 4,293.20 | 289,375 |
22 Jan 2024 | 4,327.00 | 4,337.00 | 4,295.00 | 4,314.00 | 4,247.91 | 216,205 |
19 Jan 2024 | 4,313.00 | 4,340.00 | 4,270.00 | 4,294.00 | 4,228.21 | 295,561 |
18 Jan 2024 | 4,245.00 | 4,302.00 | 4,211.00 | 4,300.00 | 4,234.12 | 251,158 |
17 Jan 2024 | 4,294.00 | 4,308.00 | 4,242.00 | 4,242.00 | 4,177.01 | 337,940 |
16 Jan 2024 | 4,298.00 | 4,341.00 | 4,295.00 | 4,337.00 | 4,270.55 | 242,644 |
15 Jan 2024 | 4,358.00 | 4,372.00 | 4,325.00 | 4,325.00 | 4,258.74 | 307,976 |
12 Jan 2024 | 4,310.00 | 4,376.00 | 4,299.00 | 4,354.00 | 4,287.29 | 267,741 |
11 Jan 2024 | 4,310.00 | 4,365.00 | 4,290.00 | 4,292.00 | 4,226.24 | 986,070 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |