Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 4,000.00 | 4,000.00 | - |
01 May 2024 | 3,998.00 | 3,984.00 | 3,978.00 | 3,978.00 | 3,978.00 | 40,471 |
30 Apr 2024 | 3,992.00 | 4,006.00 | 3,906.00 | 3,944.00 | 3,944.00 | 120,098 |
29 Apr 2024 | 3,926.00 | 4,018.00 | 3,925.55 | 3,932.00 | 3,932.00 | 101,863 |
26 Apr 2024 | 3,906.00 | 4,026.00 | 3,906.00 | 3,930.00 | 3,930.00 | 208,325 |
25 Apr 2024 | 3,950.00 | 3,992.00 | 3,812.00 | 3,838.00 | 3,838.00 | 272,661 |
24 Apr 2024 | 4,008.00 | 4,064.00 | 3,994.00 | 3,994.00 | 3,994.00 | 91,057 |
23 Apr 2024 | 3,974.00 | 4,080.00 | 3,960.00 | 4,008.00 | 4,008.00 | 140,003 |
22 Apr 2024 | 3,906.00 | 3,980.00 | 3,830.00 | 3,970.00 | 3,970.00 | 209,918 |
19 Apr 2024 | 3,802.00 | 3,892.60 | 3,778.00 | 3,812.00 | 3,812.00 | 128,680 |
18 Apr 2024 | 3,852.00 | 3,926.76 | 3,846.00 | 3,874.00 | 3,874.00 | 128,045 |
17 Apr 2024 | 3,846.00 | 3,898.00 | 3,814.00 | 3,868.00 | 3,868.00 | 212,415 |
16 Apr 2024 | 3,988.00 | 4,006.00 | 3,820.00 | 3,890.00 | 3,890.00 | 274,002 |
15 Apr 2024 | 4,076.00 | 4,076.00 | 4,002.00 | 4,004.00 | 4,004.00 | 153,338 |
12 Apr 2024 | 4,092.00 | 4,150.00 | 4,050.00 | 4,082.00 | 4,082.00 | 150,535 |
11 Apr 2024 | 4,040.00 | 4,082.00 | 4,026.00 | 4,052.00 | 4,052.00 | 293,730 |
10 Apr 2024 | 4,074.00 | 4,074.00 | 4,006.00 | 4,070.00 | 4,070.00 | 206,787 |
09 Apr 2024 | 4,056.00 | 4,056.00 | 3,958.00 | 4,032.00 | 4,032.00 | 223,396 |
08 Apr 2024 | 4,016.00 | 4,078.00 | 3,988.00 | 4,060.00 | 4,060.00 | 259,733 |
05 Apr 2024 | 4,018.00 | 4,018.00 | 3,879.59 | 3,980.00 | 3,980.00 | 248,193 |
04 Apr 2024 | 4,020.00 | 4,057.07 | 4,008.00 | 4,018.00 | 4,018.00 | 155,517 |
03 Apr 2024 | 4,060.00 | 4,098.00 | 4,003.14 | 4,030.00 | 4,030.00 | 210,014 |
02 Apr 2024 | 4,086.00 | 4,112.00 | 3,992.00 | 4,016.00 | 4,016.00 | 161,574 |
28 Mar 2024 | 4,086.00 | 4,104.00 | 4,026.39 | 4,078.00 | 4,078.00 | 154,434 |
27 Mar 2024 | 4,138.00 | 4,140.00 | 4,046.00 | 4,050.00 | 4,050.00 | 153,388 |
26 Mar 2024 | 4,128.00 | 4,175.40 | 4,120.00 | 4,132.00 | 4,132.00 | 116,775 |
25 Mar 2024 | 4,172.00 | 4,207.08 | 4,140.00 | 4,144.00 | 4,144.00 | 174,474 |
22 Mar 2024 | 4,110.00 | 4,178.00 | 4,096.00 | 4,156.00 | 4,156.00 | 164,700 |
21 Mar 2024 | 3,990.00 | 4,105.87 | 3,982.00 | 4,072.00 | 4,072.00 | 191,548 |
20 Mar 2024 | 3,980.00 | 3,986.00 | 3,902.00 | 3,976.00 | 3,976.00 | 110,396 |
19 Mar 2024 | 3,930.00 | 3,970.00 | 3,922.00 | 3,940.00 | 3,940.00 | 134,253 |
18 Mar 2024 | 3,962.00 | 3,976.00 | 3,929.30 | 3,952.00 | 3,952.00 | 222,562 |
15 Mar 2024 | 3,840.00 | 3,978.00 | 3,840.00 | 3,968.00 | 3,968.00 | 510,744 |
14 Mar 2024 | 3,980.00 | 3,980.00 | 3,912.00 | 3,964.00 | 3,964.00 | 140,837 |
13 Mar 2024 | 3,952.00 | 3,962.00 | 3,906.00 | 3,920.00 | 3,920.00 | 121,740 |
12 Mar 2024 | 3,900.00 | 3,950.00 | 3,868.00 | 3,942.00 | 3,942.00 | 173,867 |
11 Mar 2024 | 3,916.00 | 3,940.00 | 3,840.00 | 3,870.00 | 3,870.00 | 160,148 |
08 Mar 2024 | 3,972.00 | 3,980.58 | 3,904.00 | 3,904.00 | 3,904.00 | 190,608 |
07 Mar 2024 | 3,980.00 | 3,990.00 | 3,882.00 | 3,950.00 | 3,950.00 | 162,720 |
06 Mar 2024 | 3,928.00 | 3,960.00 | 3,910.49 | 3,956.00 | 3,956.00 | 168,578 |
05 Mar 2024 | 3,954.00 | 3,954.00 | 3,883.43 | 3,898.00 | 3,898.00 | 185,926 |
04 Mar 2024 | 3,950.00 | 3,966.00 | 3,922.00 | 3,954.00 | 3,954.00 | 304,800 |
01 Mar 2024 | 3,930.00 | 3,956.00 | 3,916.00 | 3,950.00 | 3,950.00 | 244,552 |
29 Feb 2024 | 3,928.00 | 3,956.00 | 3,900.00 | 3,940.00 | 3,940.00 | 170,541 |
28 Feb 2024 | 3,938.00 | 3,938.00 | 3,894.00 | 3,908.00 | 3,908.00 | 114,103 |
27 Feb 2024 | 3,932.00 | 3,946.00 | 3,889.58 | 3,900.00 | 3,900.00 | 137,080 |
26 Feb 2024 | 3,868.00 | 3,944.00 | 3,860.00 | 3,930.00 | 3,930.00 | 618,376 |
23 Feb 2024 | 3,870.00 | 3,880.00 | 3,810.00 | 3,860.00 | 3,860.00 | 158,050 |
22 Feb 2024 | 3,826.00 | 3,862.00 | 3,810.00 | 3,848.00 | 3,848.00 | 116,479 |
21 Feb 2024 | 3,886.00 | 3,886.00 | 3,810.00 | 3,810.00 | 3,810.00 | 332,716 |
20 Feb 2024 | 3,872.00 | 3,879.42 | 3,810.00 | 3,842.00 | 3,842.00 | 137,510 |
19 Feb 2024 | 3,874.00 | 3,881.80 | 3,830.00 | 3,862.00 | 3,862.00 | 84,968 |
16 Feb 2024 | 3,854.00 | 3,882.00 | 3,850.79 | 3,872.00 | 3,872.00 | 155,461 |
15 Feb 2024 | 3,906.00 | 3,971.98 | 3,828.00 | 3,828.00 | 3,828.00 | 170,092 |
15 Feb 2024 | 14.56 Dividend | |||||
14 Feb 2024 | 3,954.00 | 3,973.87 | 3,880.00 | 3,894.00 | 3,879.44 | 92,957 |
13 Feb 2024 | 3,916.00 | 4,040.00 | 3,872.00 | 3,898.00 | 3,883.43 | 148,777 |
12 Feb 2024 | 3,972.00 | 4,034.80 | 3,950.00 | 4,004.00 | 3,989.03 | 211,943 |
09 Feb 2024 | 3,870.00 | 3,956.00 | 3,852.00 | 3,942.00 | 3,927.26 | 188,587 |
08 Feb 2024 | 3,882.00 | 3,929.53 | 3,868.00 | 3,868.00 | 3,853.54 | 180,439 |
07 Feb 2024 | 3,854.00 | 3,876.00 | 3,816.00 | 3,862.00 | 3,847.56 | 156,796 |
06 Feb 2024 | 3,836.00 | 3,869.29 | 3,816.00 | 3,854.00 | 3,839.59 | 160,944 |
05 Feb 2024 | 3,824.00 | 3,868.00 | 3,818.00 | 3,826.00 | 3,811.69 | 129,307 |
02 Feb 2024 | 3,786.00 | 3,844.00 | 3,772.00 | 3,828.00 | 3,813.69 | 168,917 |
01 Feb 2024 | 3,782.00 | 3,806.50 | 3,758.00 | 3,772.00 | 3,757.90 | 154,210 |
31 Jan 2024 | 3,814.00 | 3,815.00 | 3,758.00 | 3,780.00 | 3,765.87 | 212,621 |
30 Jan 2024 | 3,788.00 | 3,822.00 | 3,753.66 | 3,804.00 | 3,789.78 | 314,286 |
29 Jan 2024 | 3,696.00 | 3,754.00 | 3,678.00 | 3,722.00 | 3,708.08 | 159,655 |
26 Jan 2024 | 3,646.00 | 3,696.00 | 3,646.00 | 3,678.00 | 3,664.25 | 240,073 |
25 Jan 2024 | 3,678.00 | 3,698.00 | 3,666.00 | 3,666.00 | 3,652.29 | 229,540 |
24 Jan 2024 | 3,669.92 | 3,690.00 | 3,656.00 | 3,682.00 | 3,668.23 | 185,941 |
23 Jan 2024 | 3,718.00 | 3,718.00 | 3,654.00 | 3,654.00 | 3,640.34 | 225,848 |
22 Jan 2024 | 3,636.00 | 3,720.00 | 3,608.00 | 3,720.00 | 3,706.09 | 205,704 |
19 Jan 2024 | 3,578.00 | 3,621.32 | 3,540.00 | 3,620.00 | 3,606.46 | 180,674 |
18 Jan 2024 | 3,552.00 | 3,552.00 | 3,498.00 | 3,532.00 | 3,518.79 | 165,689 |
17 Jan 2024 | 3,534.00 | 3,581.20 | 3,502.00 | 3,540.00 | 3,526.76 | 168,101 |
16 Jan 2024 | 3,594.00 | 3,604.00 | 3,575.54 | 3,592.00 | 3,578.57 | 226,810 |
15 Jan 2024 | 3,606.80 | 3,614.00 | 3,584.00 | 3,604.00 | 3,590.52 | 213,971 |
12 Jan 2024 | 3,592.00 | 3,614.00 | 3,578.00 | 3,600.00 | 3,586.54 | 168,487 |
11 Jan 2024 | 3,568.00 | 3,604.00 | 3,542.00 | 3,570.00 | 3,556.65 | 306,315 |
10 Jan 2024 | 3,522.00 | 3,553.00 | 3,486.00 | 3,550.00 | 3,536.73 | 158,478 |
09 Jan 2024 | 3,506.00 | 3,526.00 | 3,494.00 | 3,512.00 | 3,498.87 | 227,256 |
08 Jan 2024 | 3,490.00 | 3,502.00 | 3,450.00 | 3,484.00 | 3,470.97 | 239,348 |
05 Jan 2024 | 3,418.00 | 3,492.00 | 3,402.00 | 3,480.00 | 3,466.99 | 211,001 |
04 Jan 2024 | 3,418.00 | 3,476.00 | 3,392.00 | 3,460.00 | 3,447.06 | 232,965 |
03 Jan 2024 | 3,512.00 | 3,608.00 | 3,414.00 | 3,426.00 | 3,413.19 | 197,100 |
02 Jan 2024 | 3,590.00 | 3,610.00 | 3,568.00 | 3,568.00 | 3,554.66 | 151,354 |
29 Dec 2023 | 3,570.00 | 3,610.00 | 3,554.00 | 3,584.00 | 3,570.60 | 95,289 |
28 Dec 2023 | 3,550.00 | 3,580.00 | 3,536.00 | 3,564.00 | 3,550.67 | 176,054 |
27 Dec 2023 | 3,538.00 | 3,576.00 | 3,508.00 | 3,550.00 | 3,536.73 | 160,246 |
22 Dec 2023 | 3,508.00 | 3,532.00 | 3,414.00 | 3,530.00 | 3,516.80 | 156,440 |
21 Dec 2023 | 3,458.00 | 3,476.00 | 3,440.00 | 3,470.00 | 3,457.03 | 212,354 |
20 Dec 2023 | 3,448.00 | 3,524.00 | 3,412.00 | 3,460.00 | 3,447.06 | 328,258 |
19 Dec 2023 | 3,412.00 | 3,442.00 | 3,370.00 | 3,434.00 | 3,421.16 | 215,401 |
18 Dec 2023 | 3,400.00 | 3,462.00 | 3,382.00 | 3,382.00 | 3,369.35 | 236,561 |
15 Dec 2023 | 3,400.00 | 3,440.00 | 3,396.00 | 3,408.00 | 3,395.26 | 367,580 |
14 Dec 2023 | 3,368.00 | 3,430.00 | 3,320.00 | 3,374.00 | 3,361.38 | 328,595 |
13 Dec 2023 | 3,338.00 | 3,362.00 | 3,300.00 | 3,342.00 | 3,329.50 | 207,671 |
12 Dec 2023 | 3,300.00 | 3,354.00 | 3,240.00 | 3,318.00 | 3,305.59 | 246,133 |
11 Dec 2023 | 3,238.00 | 3,302.00 | 3,150.00 | 3,260.00 | 3,247.81 | 215,635 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |