Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4,550.00 | 4,595.00 | 4,550.00 | 4,585.00 | 4,585.00 | 5,373 |
02 May 2024 | 4,560.00 | 4,590.00 | 4,550.00 | 4,580.00 | 4,580.00 | 17,387 |
30 Apr 2024 | 4,560.00 | 4,610.00 | 4,560.00 | 4,570.00 | 4,570.00 | 29,085 |
29 Apr 2024 | 4,530.00 | 4,595.00 | 4,500.00 | 4,570.00 | 4,570.00 | 49,500 |
26 Apr 2024 | 4,490.00 | 4,530.00 | 4,470.00 | 4,530.00 | 4,530.00 | 23,597 |
25 Apr 2024 | 4,450.00 | 4,525.00 | 4,450.00 | 4,500.00 | 4,500.00 | 23,037 |
24 Apr 2024 | 4,435.00 | 4,470.00 | 4,425.00 | 4,470.00 | 4,470.00 | 12,995 |
23 Apr 2024 | 4,480.00 | 4,515.00 | 4,410.00 | 4,435.00 | 4,435.00 | 36,262 |
22 Apr 2024 | 4,520.00 | 4,540.00 | 4,435.00 | 4,480.00 | 4,480.00 | 17,125 |
19 Apr 2024 | 4,595.00 | 4,595.00 | 4,425.00 | 4,495.00 | 4,495.00 | 34,701 |
18 Apr 2024 | 4,445.00 | 4,595.00 | 4,445.00 | 4,595.00 | 4,595.00 | 54,694 |
17 Apr 2024 | 4,465.00 | 4,910.00 | 4,410.00 | 4,550.00 | 4,550.00 | 300,427 |
16 Apr 2024 | 4,410.00 | 4,465.00 | 4,375.00 | 4,465.00 | 4,465.00 | 32,316 |
15 Apr 2024 | 4,450.00 | 4,485.00 | 4,400.00 | 4,460.00 | 4,460.00 | 40,828 |
12 Apr 2024 | 4,460.00 | 4,580.00 | 4,460.00 | 4,560.00 | 4,560.00 | 25,258 |
11 Apr 2024 | 4,485.00 | 4,580.00 | 4,425.00 | 4,460.00 | 4,460.00 | 33,845 |
09 Apr 2024 | 4,415.00 | 4,620.00 | 4,415.00 | 4,570.00 | 4,570.00 | 59,756 |
08 Apr 2024 | 4,600.00 | 4,620.00 | 4,415.00 | 4,445.00 | 4,445.00 | 101,307 |
05 Apr 2024 | 4,675.00 | 4,700.00 | 4,525.00 | 4,600.00 | 4,600.00 | 75,870 |
04 Apr 2024 | 4,725.00 | 4,785.00 | 4,655.00 | 4,675.00 | 4,675.00 | 44,848 |
03 Apr 2024 | 4,750.00 | 4,755.00 | 4,725.00 | 4,725.00 | 4,725.00 | 29,507 |
02 Apr 2024 | 4,785.00 | 4,800.00 | 4,750.00 | 4,750.00 | 4,750.00 | 40,032 |
01 Apr 2024 | 4,775.00 | 4,820.00 | 4,775.00 | 4,800.00 | 4,800.00 | 34,255 |
29 Mar 2024 | 4,820.00 | 4,830.00 | 4,785.00 | 4,805.00 | 4,805.00 | 24,098 |
28 Mar 2024 | 4,770.00 | 4,830.00 | 4,755.00 | 4,825.00 | 4,825.00 | 39,071 |
27 Mar 2024 | 4,775.00 | 4,775.00 | 4,740.00 | 4,760.00 | 4,760.00 | 19,395 |
26 Mar 2024 | 4,800.00 | 4,800.00 | 4,740.00 | 4,755.00 | 4,755.00 | 40,309 |
25 Mar 2024 | 4,780.00 | 4,805.00 | 4,755.00 | 4,760.00 | 4,760.00 | 22,284 |
22 Mar 2024 | 4,795.00 | 4,830.00 | 4,770.00 | 4,810.00 | 4,810.00 | 21,083 |
21 Mar 2024 | 4,775.00 | 4,845.00 | 4,765.00 | 4,810.00 | 4,810.00 | 19,810 |
20 Mar 2024 | 4,740.00 | 4,795.00 | 4,740.00 | 4,775.00 | 4,775.00 | 18,367 |
19 Mar 2024 | 4,790.00 | 4,800.00 | 4,760.00 | 4,760.00 | 4,760.00 | 31,049 |
18 Mar 2024 | 4,815.00 | 4,835.00 | 4,790.00 | 4,810.00 | 4,810.00 | 25,970 |
15 Mar 2024 | 4,820.00 | 4,825.00 | 4,790.00 | 4,815.00 | 4,815.00 | 20,471 |
14 Mar 2024 | 4,710.00 | 4,835.00 | 4,710.00 | 4,830.00 | 4,830.00 | 55,015 |
13 Mar 2024 | 4,780.00 | 4,780.00 | 4,705.00 | 4,750.00 | 4,750.00 | 35,710 |
12 Mar 2024 | 4,775.00 | 4,775.00 | 4,735.00 | 4,750.00 | 4,750.00 | 41,847 |
11 Mar 2024 | 4,770.00 | 4,810.00 | 4,760.00 | 4,775.00 | 4,775.00 | 29,050 |
08 Mar 2024 | 4,800.00 | 4,825.00 | 4,780.00 | 4,810.00 | 4,810.00 | 28,300 |
07 Mar 2024 | 4,860.00 | 4,870.00 | 4,795.00 | 4,800.00 | 4,800.00 | 48,665 |
06 Mar 2024 | 4,820.00 | 4,850.00 | 4,810.00 | 4,845.00 | 4,845.00 | 39,045 |
05 Mar 2024 | 4,835.00 | 4,890.00 | 4,815.00 | 4,820.00 | 4,820.00 | 39,472 |
04 Mar 2024 | 4,835.00 | 4,885.00 | 4,835.00 | 4,855.00 | 4,855.00 | 50,058 |
29 Feb 2024 | 4,865.00 | 4,930.00 | 4,830.00 | 4,845.00 | 4,845.00 | 115,499 |
28 Feb 2024 | 4,915.00 | 4,950.00 | 4,900.00 | 4,905.00 | 4,905.00 | 25,578 |
27 Feb 2024 | 4,940.00 | 4,970.00 | 4,895.00 | 4,910.00 | 4,910.00 | 50,202 |
26 Feb 2024 | 4,960.00 | 4,990.00 | 4,935.00 | 4,980.00 | 4,980.00 | 38,872 |
23 Feb 2024 | 5,010.00 | 5,020.00 | 4,950.00 | 4,960.00 | 4,960.00 | 57,805 |
22 Feb 2024 | 5,020.00 | 5,040.00 | 4,995.00 | 5,000.00 | 5,000.00 | 34,341 |
21 Feb 2024 | 5,060.00 | 5,060.00 | 5,010.00 | 5,020.00 | 5,020.00 | 31,837 |
20 Feb 2024 | 5,090.00 | 5,110.00 | 5,030.00 | 5,060.00 | 5,060.00 | 42,124 |
19 Feb 2024 | 5,060.00 | 5,100.00 | 5,050.00 | 5,090.00 | 5,090.00 | 50,177 |
16 Feb 2024 | 5,040.00 | 5,080.00 | 5,020.00 | 5,060.00 | 5,060.00 | 57,015 |
15 Feb 2024 | 5,100.00 | 5,100.00 | 5,030.00 | 5,040.00 | 5,040.00 | 30,576 |
14 Feb 2024 | 5,000.00 | 5,090.00 | 5,000.00 | 5,080.00 | 5,080.00 | 42,298 |
13 Feb 2024 | 5,040.00 | 5,090.00 | 5,040.00 | 5,060.00 | 5,060.00 | 50,322 |
08 Feb 2024 | 5,020.00 | 5,040.00 | 4,975.00 | 5,040.00 | 5,040.00 | 33,603 |
07 Feb 2024 | 5,000.00 | 5,050.00 | 4,990.00 | 5,000.00 | 5,000.00 | 74,499 |
06 Feb 2024 | 5,250.00 | 5,250.00 | 5,000.00 | 5,000.00 | 5,000.00 | 256,420 |
05 Feb 2024 | 5,010.00 | 5,070.00 | 5,000.00 | 5,010.00 | 5,010.00 | 71,342 |
02 Feb 2024 | 4,870.00 | 5,070.00 | 4,870.00 | 5,000.00 | 5,000.00 | 146,182 |
01 Feb 2024 | 4,820.00 | 4,900.00 | 4,810.00 | 4,870.00 | 4,870.00 | 38,855 |
31 Jan 2024 | 4,930.00 | 4,930.00 | 4,810.00 | 4,825.00 | 4,825.00 | 105,870 |
30 Jan 2024 | 4,980.00 | 4,995.00 | 4,925.00 | 4,925.00 | 4,925.00 | 46,942 |
29 Jan 2024 | 5,050.00 | 5,050.00 | 4,935.00 | 4,965.00 | 4,965.00 | 59,698 |
26 Jan 2024 | 4,995.00 | 5,030.00 | 4,950.00 | 5,010.00 | 5,010.00 | 26,375 |
25 Jan 2024 | 5,050.00 | 5,060.00 | 4,935.00 | 4,955.00 | 4,955.00 | 65,751 |
24 Jan 2024 | 5,090.00 | 5,100.00 | 5,000.00 | 5,030.00 | 5,030.00 | 62,831 |
23 Jan 2024 | 5,090.00 | 5,100.00 | 4,985.00 | 5,070.00 | 5,070.00 | 31,955 |
22 Jan 2024 | 5,090.00 | 5,120.00 | 5,000.00 | 5,010.00 | 5,010.00 | 44,778 |
19 Jan 2024 | 5,020.00 | 5,240.00 | 5,020.00 | 5,090.00 | 5,090.00 | 61,672 |
18 Jan 2024 | 4,950.00 | 5,030.00 | 4,925.00 | 5,020.00 | 5,020.00 | 32,363 |
17 Jan 2024 | 5,120.00 | 5,120.00 | 4,920.00 | 4,970.00 | 4,970.00 | 87,697 |
16 Jan 2024 | 5,180.00 | 5,180.00 | 5,050.00 | 5,090.00 | 5,090.00 | 40,502 |
15 Jan 2024 | 5,160.00 | 5,180.00 | 5,070.00 | 5,140.00 | 5,140.00 | 41,508 |
12 Jan 2024 | 5,240.00 | 5,240.00 | 5,110.00 | 5,160.00 | 5,160.00 | 85,141 |
11 Jan 2024 | 5,220.00 | 5,280.00 | 5,210.00 | 5,250.00 | 5,250.00 | 50,894 |
10 Jan 2024 | 5,290.00 | 5,380.00 | 5,210.00 | 5,220.00 | 5,220.00 | 107,620 |
09 Jan 2024 | 5,220.00 | 5,300.00 | 5,220.00 | 5,290.00 | 5,290.00 | 68,305 |
08 Jan 2024 | 5,250.00 | 5,320.00 | 5,200.00 | 5,220.00 | 5,220.00 | 185,081 |
05 Jan 2024 | 5,200.00 | 5,580.00 | 5,180.00 | 5,220.00 | 5,220.00 | 886,923 |
04 Jan 2024 | 5,220.00 | 5,240.00 | 5,150.00 | 5,200.00 | 5,200.00 | 55,402 |
03 Jan 2024 | 5,190.00 | 5,290.00 | 5,180.00 | 5,250.00 | 5,250.00 | 86,057 |
02 Jan 2024 | 5,200.00 | 5,240.00 | 5,170.00 | 5,220.00 | 5,220.00 | 64,405 |
28 Dec 2023 | 5,120.00 | 5,230.00 | 5,120.00 | 5,190.00 | 5,190.00 | 69,576 |
27 Dec 2023 | 5,090.00 | 5,160.00 | 5,080.00 | 5,090.00 | 5,090.00 | 35,840 |
27 Dec 2023 | 15 Dividend | |||||
26 Dec 2023 | 5,150.00 | 5,180.00 | 5,100.00 | 5,120.00 | 5,105.00 | 48,076 |
22 Dec 2023 | 5,190.00 | 5,200.00 | 5,120.00 | 5,140.00 | 5,124.94 | 72,986 |
21 Dec 2023 | 5,090.00 | 5,210.00 | 5,070.00 | 5,180.00 | 5,164.82 | 124,495 |
20 Dec 2023 | 5,060.00 | 5,140.00 | 5,030.00 | 5,120.00 | 5,105.00 | 66,691 |
19 Dec 2023 | 5,130.00 | 5,170.00 | 4,980.00 | 5,070.00 | 5,055.15 | 160,584 |
18 Dec 2023 | 5,100.00 | 5,320.00 | 5,050.00 | 5,220.00 | 5,204.71 | 240,943 |
15 Dec 2023 | 5,030.00 | 5,110.00 | 5,010.00 | 5,020.00 | 5,005.29 | 54,496 |
14 Dec 2023 | 5,040.00 | 5,200.00 | 5,000.00 | 5,040.00 | 5,025.23 | 88,906 |
13 Dec 2023 | 5,050.00 | 5,080.00 | 5,030.00 | 5,030.00 | 5,015.26 | 29,273 |
12 Dec 2023 | 4,990.00 | 5,110.00 | 4,985.00 | 5,050.00 | 5,035.21 | 43,244 |
11 Dec 2023 | 5,010.00 | 5,030.00 | 4,975.00 | 5,030.00 | 5,015.26 | 23,558 |
08 Dec 2023 | 5,000.00 | 5,020.00 | 4,985.00 | 5,010.00 | 4,995.32 | 20,496 |
07 Dec 2023 | 5,000.00 | 5,040.00 | 4,960.00 | 5,000.00 | 4,985.35 | 20,563 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |