Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 4,235.00 | 4,311.00 | 4,235.00 | 4,278.00 | 4,278.00 | 3,487,920 |
20 May 2024 | 4,319.00 | 4,351.00 | 4,284.00 | 4,285.00 | 4,285.00 | 2,891,369 |
17 May 2024 | 4,291.00 | 4,325.00 | 4,247.00 | 4,316.00 | 4,316.00 | 5,291,309 |
16 May 2024 | 4,264.00 | 4,305.00 | 4,232.00 | 4,280.00 | 4,280.00 | 2,661,381 |
16 May 2024 | 36.74 Dividend | |||||
15 May 2024 | 4,293.00 | 4,319.00 | 4,264.00 | 4,300.00 | 4,263.26 | 2,736,033 |
14 May 2024 | 4,310.00 | 4,340.00 | 4,280.00 | 4,289.00 | 4,252.35 | 6,916,048 |
13 May 2024 | 4,282.00 | 4,334.00 | 4,257.00 | 4,314.00 | 4,277.14 | 3,571,098 |
10 May 2024 | 4,264.00 | 4,294.00 | 4,236.00 | 4,288.00 | 4,251.36 | 3,136,828 |
09 May 2024 | 4,231.00 | 4,266.00 | 4,202.00 | 4,266.00 | 4,229.55 | 4,518,686 |
08 May 2024 | 4,225.00 | 4,260.00 | 4,218.00 | 4,229.00 | 4,192.87 | 2,952,512 |
07 May 2024 | 4,174.00 | 4,222.00 | 4,174.00 | 4,212.00 | 4,176.01 | 4,161,118 |
03 May 2024 | 4,164.00 | 4,188.00 | 4,140.00 | 4,188.00 | 4,152.22 | 2,337,576 |
02 May 2024 | 4,148.00 | 4,182.00 | 4,119.00 | 4,180.00 | 4,144.29 | 3,978,204 |
01 May 2024 | 4,142.00 | 4,133.00 | 4,133.00 | 4,140.00 | 4,104.63 | 3,167,328 |
30 Apr 2024 | 4,111.00 | 4,152.00 | 4,105.00 | 4,140.00 | 4,104.63 | 247,140 |
29 Apr 2024 | 4,119.00 | 4,146.00 | 4,105.00 | 4,105.00 | 4,069.93 | 3,401,710 |
26 Apr 2024 | 4,100.00 | 4,146.00 | 4,097.00 | 4,133.00 | 4,097.69 | 4,883,989 |
25 Apr 2024 | 4,047.00 | 4,097.50 | 4,001.00 | 4,082.00 | 4,047.12 | 12,063,434 |
24 Apr 2024 | 3,866.00 | 3,887.00 | 3,850.00 | 3,863.00 | 3,829.99 | 5,097,172 |
23 Apr 2024 | 3,908.00 | 3,913.00 | 3,845.00 | 3,861.00 | 3,828.01 | 4,713,832 |
22 Apr 2024 | 3,854.00 | 3,888.00 | 3,839.00 | 3,885.00 | 3,851.81 | 3,430,855 |
19 Apr 2024 | 3,763.00 | 3,828.00 | 3,759.00 | 3,811.00 | 3,778.44 | 6,644,460 |
18 Apr 2024 | 3,754.00 | 3,796.00 | 3,747.00 | 3,770.00 | 3,737.79 | 6,720,755 |
17 Apr 2024 | 3,741.00 | 3,776.00 | 3,730.00 | 3,738.00 | 3,706.06 | 9,414,019 |
16 Apr 2024 | 3,755.00 | 3,777.00 | 3,737.00 | 3,744.00 | 3,712.01 | 4,916,404 |
15 Apr 2024 | 3,786.00 | 3,793.00 | 3,758.00 | 3,770.00 | 3,737.79 | 4,999,425 |
12 Apr 2024 | 3,816.00 | 3,827.00 | 3,791.00 | 3,795.00 | 3,762.57 | 4,863,226 |
11 Apr 2024 | 3,809.00 | 3,832.00 | 3,795.00 | 3,813.00 | 3,780.42 | 4,730,813 |
10 Apr 2024 | 3,830.00 | 3,837.00 | 3,808.50 | 3,817.00 | 3,784.39 | 11,467,486 |
09 Apr 2024 | 3,807.00 | 3,826.00 | 3,786.00 | 3,821.00 | 3,788.35 | 5,461,471 |
08 Apr 2024 | 3,836.00 | 3,841.00 | 3,812.00 | 3,817.00 | 3,784.39 | 3,638,938 |
05 Apr 2024 | 3,862.00 | 3,866.84 | 3,829.00 | 3,837.00 | 3,804.22 | 4,794,368 |
04 Apr 2024 | 3,879.00 | 3,889.00 | 3,860.37 | 3,872.00 | 3,838.92 | 3,772,321 |
03 Apr 2024 | 3,920.00 | 3,927.00 | 3,879.00 | 3,879.00 | 3,845.86 | 6,405,458 |
02 Apr 2024 | 3,976.00 | 3,979.00 | 3,930.50 | 3,935.00 | 3,901.38 | 4,329,133 |
28 Mar 2024 | 3,974.50 | 3,982.50 | 3,956.00 | 3,975.50 | 3,941.53 | 3,456,269 |
27 Mar 2024 | 3,949.00 | 3,973.00 | 3,931.50 | 3,962.00 | 3,928.15 | 5,847,297 |
26 Mar 2024 | 3,934.50 | 3,976.50 | 3,926.50 | 3,966.00 | 3,932.11 | 6,152,546 |
25 Mar 2024 | 3,963.50 | 3,980.00 | 3,955.00 | 3,957.50 | 3,923.69 | 3,301,289 |
22 Mar 2024 | 3,931.00 | 3,993.00 | 3,923.00 | 3,976.50 | 3,942.52 | 11,423,811 |
21 Mar 2024 | 3,876.00 | 3,920.50 | 3,863.00 | 3,907.00 | 3,873.62 | 5,820,512 |
20 Mar 2024 | 3,916.00 | 3,916.00 | 3,864.50 | 3,872.00 | 3,838.92 | 4,321,493 |
19 Mar 2024 | 3,979.50 | 4,039.00 | 3,920.00 | 3,929.00 | 3,895.43 | 8,335,448 |
18 Mar 2024 | 3,849.50 | 3,855.50 | 3,808.75 | 3,811.50 | 3,778.93 | 10,018,728 |
15 Mar 2024 | 3,876.50 | 3,886.50 | 3,844.00 | 3,851.00 | 3,818.10 | 10,810,073 |
14 Mar 2024 | 3,899.50 | 3,910.50 | 3,869.50 | 3,885.00 | 3,851.81 | 6,492,714 |
13 Mar 2024 | 3,884.00 | 3,906.50 | 3,878.00 | 3,905.00 | 3,871.63 | 4,575,261 |
12 Mar 2024 | 3,879.50 | 3,896.00 | 3,874.50 | 3,885.50 | 3,852.30 | 4,484,623 |
11 Mar 2024 | 3,828.50 | 3,858.00 | 3,828.50 | 3,853.00 | 3,820.08 | 4,019,729 |
08 Mar 2024 | 3,835.00 | 3,839.00 | 3,812.50 | 3,835.50 | 3,802.73 | 2,743,561 |
07 Mar 2024 | 3,847.50 | 3,857.00 | 3,830.00 | 3,835.00 | 3,802.23 | 3,840,420 |
06 Mar 2024 | 3,865.00 | 3,872.50 | 3,828.50 | 3,857.00 | 3,824.04 | 5,473,350 |
05 Mar 2024 | 3,870.50 | 3,878.00 | 3,857.00 | 3,870.50 | 3,837.43 | 2,919,975 |
04 Mar 2024 | 3,879.00 | 3,882.50 | 3,858.00 | 3,863.00 | 3,829.99 | 2,591,115 |
01 Mar 2024 | 3,883.00 | 3,901.00 | 3,863.00 | 3,868.00 | 3,834.95 | 3,044,766 |
29 Feb 2024 | 3,878.50 | 3,894.66 | 3,865.73 | 3,866.50 | 3,833.46 | 7,333,369 |
28 Feb 2024 | 3,902.50 | 3,905.50 | 3,861.00 | 3,880.00 | 3,846.85 | 4,031,247 |
27 Feb 2024 | 3,940.00 | 3,956.00 | 3,898.00 | 3,915.50 | 3,882.05 | 4,259,263 |
26 Feb 2024 | 4,000.00 | 4,008.00 | 3,979.00 | 3,996.00 | 3,961.86 | 4,871,679 |
23 Feb 2024 | 4,004.00 | 4,020.00 | 3,985.50 | 4,002.00 | 3,967.81 | 5,817,931 |
22 Feb 2024 | 4,015.00 | 4,027.45 | 3,982.50 | 4,000.00 | 3,965.82 | 13,543,802 |
22 Feb 2024 | 36.47 Dividend | |||||
21 Feb 2024 | 4,066.00 | 4,079.00 | 4,038.76 | 4,054.50 | 3,983.70 | 2,344,971 |
20 Feb 2024 | 4,054.50 | 4,066.50 | 4,034.50 | 4,053.00 | 3,982.23 | 2,608,043 |
19 Feb 2024 | 4,020.00 | 4,058.50 | 4,015.50 | 4,046.00 | 3,975.35 | 6,085,938 |
16 Feb 2024 | 3,985.00 | 4,040.50 | 3,984.00 | 4,029.50 | 3,959.14 | 5,528,764 |
15 Feb 2024 | 3,986.50 | 3,999.50 | 3,958.89 | 3,981.00 | 3,911.48 | 3,698,426 |
14 Feb 2024 | 4,002.50 | 4,026.18 | 3,983.00 | 3,986.00 | 3,916.40 | 2,420,814 |
13 Feb 2024 | 4,002.50 | 4,013.50 | 3,975.00 | 3,992.50 | 3,922.78 | 6,732,661 |
12 Feb 2024 | 4,006.50 | 4,012.00 | 3,976.50 | 3,993.00 | 3,923.27 | 5,479,827 |
09 Feb 2024 | 4,008.00 | 4,027.00 | 3,984.00 | 4,005.50 | 3,935.55 | 5,440,825 |
08 Feb 2024 | 4,004.50 | 4,065.00 | 3,996.00 | 4,024.50 | 3,954.22 | 8,264,682 |
07 Feb 2024 | 3,946.50 | 3,958.00 | 3,896.50 | 3,901.50 | 3,833.37 | 8,231,322 |
06 Feb 2024 | 3,929.00 | 3,971.50 | 3,921.50 | 3,959.00 | 3,889.87 | 6,987,888 |
05 Feb 2024 | 3,875.50 | 3,929.50 | 3,873.50 | 3,918.00 | 3,849.58 | 5,546,178 |
02 Feb 2024 | 3,891.00 | 3,899.99 | 3,855.50 | 3,865.00 | 3,797.51 | 5,156,877 |
01 Feb 2024 | 3,872.50 | 3,882.00 | 3,827.50 | 3,855.50 | 3,788.17 | 4,115,355 |
31 Jan 2024 | 3,863.00 | 3,893.50 | 3,847.00 | 3,847.00 | 3,779.82 | 4,351,042 |
30 Jan 2024 | 3,834.50 | 3,881.00 | 3,833.00 | 3,855.50 | 3,788.17 | 4,470,885 |
29 Jan 2024 | 3,802.00 | 3,833.00 | 3,799.19 | 3,826.00 | 3,759.19 | 4,273,546 |
26 Jan 2024 | 3,762.00 | 3,823.50 | 3,759.00 | 3,823.50 | 3,756.73 | 5,051,668 |
25 Jan 2024 | 3,710.00 | 3,731.50 | 3,695.00 | 3,728.00 | 3,662.90 | 3,375,867 |
24 Jan 2024 | 3,727.50 | 3,750.00 | 3,703.50 | 3,724.00 | 3,658.97 | 5,370,059 |
23 Jan 2024 | 3,694.50 | 3,752.06 | 3,684.50 | 3,735.00 | 3,669.78 | 10,841,444 |
22 Jan 2024 | 3,723.00 | 3,723.00 | 3,680.50 | 3,694.00 | 3,629.49 | 5,313,905 |
19 Jan 2024 | 3,727.50 | 3,750.00 | 3,682.50 | 3,711.00 | 3,646.20 | 6,792,560 |
18 Jan 2024 | 3,747.00 | 3,754.00 | 3,708.20 | 3,708.50 | 3,643.74 | 10,565,488 |
17 Jan 2024 | 3,790.00 | 3,795.47 | 3,741.75 | 3,761.00 | 3,695.32 | 3,393,168 |
16 Jan 2024 | 3,817.00 | 3,829.00 | 3,800.00 | 3,814.00 | 3,747.40 | 3,249,309 |
15 Jan 2024 | 3,829.00 | 3,855.64 | 3,804.50 | 3,817.00 | 3,750.35 | 2,854,763 |
12 Jan 2024 | 3,825.50 | 3,863.00 | 3,817.00 | 3,845.50 | 3,778.35 | 5,520,959 |
11 Jan 2024 | 3,831.50 | 3,833.00 | 3,794.00 | 3,795.50 | 3,729.22 | 3,708,616 |
10 Jan 2024 | 3,863.00 | 3,867.00 | 3,829.50 | 3,832.00 | 3,765.08 | 4,342,233 |
09 Jan 2024 | 3,832.00 | 3,864.50 | 3,824.00 | 3,860.00 | 3,792.60 | 3,082,504 |
08 Jan 2024 | 3,828.00 | 3,835.50 | 3,807.00 | 3,832.00 | 3,765.08 | 11,418,811 |
05 Jan 2024 | 3,836.50 | 3,845.00 | 3,816.00 | 3,829.00 | 3,762.14 | 4,491,496 |
04 Jan 2024 | 3,831.50 | 3,843.50 | 3,818.00 | 3,842.50 | 3,775.40 | 10,421,744 |
03 Jan 2024 | 3,848.00 | 3,928.00 | 3,848.00 | 3,853.00 | 3,785.72 | 7,013,271 |
02 Jan 2024 | 3,805.50 | 3,831.50 | 3,796.50 | 3,824.50 | 3,757.72 | 4,739,761 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |