Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,720.00 | 3,745.00 | 3,685.00 | 3,715.00 | 3,715.00 | 45,184 |
02 May 2024 | 3,780.00 | 3,780.00 | 3,725.00 | 3,740.00 | 3,740.00 | 29,624 |
30 Apr 2024 | 3,755.00 | 3,800.00 | 3,735.00 | 3,775.00 | 3,775.00 | 39,570 |
29 Apr 2024 | 3,720.00 | 3,755.00 | 3,720.00 | 3,755.00 | 3,755.00 | 30,670 |
26 Apr 2024 | 3,730.00 | 3,740.00 | 3,710.00 | 3,740.00 | 3,740.00 | 36,617 |
25 Apr 2024 | 3,735.00 | 3,745.00 | 3,705.00 | 3,730.00 | 3,730.00 | 25,422 |
24 Apr 2024 | 3,720.00 | 3,750.00 | 3,710.00 | 3,735.00 | 3,735.00 | 44,154 |
23 Apr 2024 | 3,680.00 | 3,730.00 | 3,675.00 | 3,730.00 | 3,730.00 | 61,280 |
22 Apr 2024 | 3,610.00 | 3,680.00 | 3,605.00 | 3,670.00 | 3,670.00 | 35,263 |
19 Apr 2024 | 3,600.00 | 3,635.00 | 3,570.00 | 3,615.00 | 3,615.00 | 68,764 |
18 Apr 2024 | 3,550.00 | 3,615.00 | 3,550.00 | 3,605.00 | 3,605.00 | 41,855 |
17 Apr 2024 | 3,570.00 | 3,600.00 | 3,555.00 | 3,560.00 | 3,560.00 | 56,815 |
16 Apr 2024 | 3,585.00 | 3,630.00 | 3,550.00 | 3,580.00 | 3,580.00 | 53,668 |
15 Apr 2024 | 3,615.00 | 3,625.00 | 3,540.00 | 3,605.00 | 3,605.00 | 123,751 |
12 Apr 2024 | 3,590.00 | 3,665.00 | 3,590.00 | 3,630.00 | 3,630.00 | 64,733 |
11 Apr 2024 | 3,605.00 | 3,615.00 | 3,545.00 | 3,595.00 | 3,595.00 | 65,354 |
09 Apr 2024 | 3,620.00 | 3,650.00 | 3,600.00 | 3,615.00 | 3,615.00 | 40,140 |
08 Apr 2024 | 3,680.00 | 3,735.00 | 3,600.00 | 3,620.00 | 3,620.00 | 106,341 |
05 Apr 2024 | 3,690.00 | 3,715.00 | 3,670.00 | 3,680.00 | 3,680.00 | 55,416 |
04 Apr 2024 | 3,720.00 | 3,765.00 | 3,695.00 | 3,705.00 | 3,705.00 | 82,678 |
03 Apr 2024 | 3,720.00 | 3,735.00 | 3,700.00 | 3,715.00 | 3,715.00 | 50,114 |
02 Apr 2024 | 3,770.00 | 3,790.00 | 3,705.00 | 3,720.00 | 3,720.00 | 107,310 |
01 Apr 2024 | 3,750.00 | 3,830.00 | 3,745.00 | 3,800.00 | 3,800.00 | 58,180 |
29 Mar 2024 | 3,795.00 | 3,815.00 | 3,730.00 | 3,740.00 | 3,740.00 | 101,167 |
28 Mar 2024 | 3,840.00 | 3,845.00 | 3,790.00 | 3,795.00 | 3,795.00 | 68,217 |
27 Mar 2024 | 3,870.00 | 3,885.00 | 3,810.00 | 3,835.00 | 3,835.00 | 70,843 |
26 Mar 2024 | 3,930.00 | 3,950.00 | 3,860.00 | 3,860.00 | 3,860.00 | 144,216 |
25 Mar 2024 | 3,960.00 | 3,990.00 | 3,900.00 | 3,960.00 | 3,960.00 | 157,310 |
22 Mar 2024 | 3,825.00 | 3,945.00 | 3,820.00 | 3,940.00 | 3,940.00 | 87,497 |
21 Mar 2024 | 3,865.00 | 3,865.00 | 3,795.00 | 3,860.00 | 3,860.00 | 61,322 |
20 Mar 2024 | 3,865.00 | 3,905.00 | 3,830.00 | 3,840.00 | 3,840.00 | 96,975 |
19 Mar 2024 | 3,805.00 | 3,865.00 | 3,775.00 | 3,860.00 | 3,860.00 | 85,846 |
18 Mar 2024 | 3,860.00 | 3,860.00 | 3,805.00 | 3,810.00 | 3,810.00 | 95,686 |
15 Mar 2024 | 3,935.00 | 3,950.00 | 3,850.00 | 3,855.00 | 3,855.00 | 522,430 |
14 Mar 2024 | 3,830.00 | 3,945.00 | 3,800.00 | 3,935.00 | 3,935.00 | 171,546 |
13 Mar 2024 | 3,775.00 | 3,815.00 | 3,750.00 | 3,815.00 | 3,815.00 | 66,563 |
12 Mar 2024 | 3,835.00 | 3,835.00 | 3,740.00 | 3,775.00 | 3,775.00 | 94,450 |
11 Mar 2024 | 3,860.00 | 3,860.00 | 3,785.00 | 3,820.00 | 3,820.00 | 50,751 |
08 Mar 2024 | 3,760.00 | 3,815.00 | 3,760.00 | 3,805.00 | 3,805.00 | 60,471 |
07 Mar 2024 | 3,835.00 | 3,840.00 | 3,715.00 | 3,765.00 | 3,765.00 | 135,356 |
06 Mar 2024 | 3,850.00 | 3,885.00 | 3,800.00 | 3,820.00 | 3,820.00 | 108,158 |
05 Mar 2024 | 3,930.00 | 3,930.00 | 3,855.00 | 3,855.00 | 3,855.00 | 100,904 |
04 Mar 2024 | 3,900.00 | 3,975.00 | 3,900.00 | 3,925.00 | 3,925.00 | 78,711 |
29 Feb 2024 | 3,950.00 | 3,970.00 | 3,880.00 | 3,920.00 | 3,920.00 | 66,821 |
28 Feb 2024 | 3,880.00 | 3,950.00 | 3,870.00 | 3,950.00 | 3,950.00 | 89,851 |
27 Feb 2024 | 3,885.00 | 3,930.00 | 3,830.00 | 3,880.00 | 3,880.00 | 147,274 |
26 Feb 2024 | 3,980.00 | 3,980.00 | 3,865.00 | 3,900.00 | 3,900.00 | 277,872 |
23 Feb 2024 | 4,080.00 | 4,100.00 | 4,000.00 | 4,010.00 | 4,010.00 | 138,841 |
22 Feb 2024 | 4,035.00 | 4,080.00 | 4,005.00 | 4,080.00 | 4,080.00 | 97,123 |
21 Feb 2024 | 4,055.00 | 4,080.00 | 4,000.00 | 4,035.00 | 4,035.00 | 128,390 |
20 Feb 2024 | 4,095.00 | 4,095.00 | 4,035.00 | 4,050.00 | 4,050.00 | 78,961 |
19 Feb 2024 | 3,970.00 | 4,100.00 | 3,970.00 | 4,085.00 | 4,085.00 | 156,515 |
16 Feb 2024 | 4,015.00 | 4,015.00 | 3,960.00 | 3,970.00 | 3,970.00 | 124,342 |
15 Feb 2024 | 4,045.00 | 4,060.00 | 3,975.00 | 4,015.00 | 4,015.00 | 226,073 |
14 Feb 2024 | 4,110.00 | 4,180.00 | 4,000.00 | 4,045.00 | 4,045.00 | 239,956 |
13 Feb 2024 | 4,080.00 | 4,200.00 | 4,060.00 | 4,155.00 | 4,155.00 | 359,399 |
08 Feb 2024 | 4,130.00 | 4,130.00 | 4,045.00 | 4,075.00 | 4,075.00 | 230,430 |
07 Feb 2024 | 4,010.00 | 4,135.00 | 4,000.00 | 4,100.00 | 4,100.00 | 331,969 |
06 Feb 2024 | 4,075.00 | 4,130.00 | 3,975.00 | 3,975.00 | 3,975.00 | 409,386 |
05 Feb 2024 | 4,150.00 | 4,160.00 | 3,990.00 | 4,075.00 | 4,075.00 | 416,680 |
02 Feb 2024 | 4,070.00 | 4,260.00 | 3,920.00 | 4,115.00 | 4,115.00 | 1,624,610 |
01 Feb 2024 | 3,795.00 | 4,040.00 | 3,725.00 | 4,040.00 | 4,040.00 | 751,263 |
31 Jan 2024 | 3,725.00 | 3,830.00 | 3,690.00 | 3,770.00 | 3,770.00 | 252,470 |
30 Jan 2024 | 3,725.00 | 3,740.00 | 3,690.00 | 3,720.00 | 3,720.00 | 195,743 |
29 Jan 2024 | 3,655.00 | 3,710.00 | 3,610.00 | 3,710.00 | 3,710.00 | 101,716 |
26 Jan 2024 | 3,550.00 | 3,670.00 | 3,540.00 | 3,660.00 | 3,660.00 | 77,821 |
25 Jan 2024 | 3,590.00 | 3,590.00 | 3,495.00 | 3,550.00 | 3,550.00 | 91,529 |
24 Jan 2024 | 3,605.00 | 3,610.00 | 3,580.00 | 3,585.00 | 3,585.00 | 30,288 |
23 Jan 2024 | 3,555.00 | 3,635.00 | 3,555.00 | 3,605.00 | 3,605.00 | 49,881 |
22 Jan 2024 | 3,575.00 | 3,615.00 | 3,560.00 | 3,580.00 | 3,580.00 | 53,170 |
19 Jan 2024 | 3,595.00 | 3,630.00 | 3,565.00 | 3,575.00 | 3,575.00 | 56,957 |
18 Jan 2024 | 3,590.00 | 3,655.00 | 3,575.00 | 3,590.00 | 3,590.00 | 91,015 |
17 Jan 2024 | 3,670.00 | 3,685.00 | 3,590.00 | 3,600.00 | 3,600.00 | 77,796 |
16 Jan 2024 | 3,730.00 | 3,730.00 | 3,675.00 | 3,675.00 | 3,675.00 | 52,504 |
15 Jan 2024 | 3,735.00 | 3,745.00 | 3,720.00 | 3,700.00 | 3,700.00 | 1,982 |
12 Jan 2024 | 3,745.00 | 3,755.00 | 3,690.00 | 3,755.00 | 3,755.00 | 117,787 |
11 Jan 2024 | 3,845.00 | 3,845.00 | 3,740.00 | 3,740.00 | 3,740.00 | 93,949 |
10 Jan 2024 | 3,830.00 | 3,845.00 | 3,780.00 | 3,830.00 | 3,830.00 | 72,983 |
09 Jan 2024 | 3,805.00 | 3,825.00 | 3,785.00 | 3,825.00 | 3,825.00 | 65,115 |
08 Jan 2024 | 3,655.00 | 3,825.00 | 3,655.00 | 3,805.00 | 3,805.00 | 140,877 |
05 Jan 2024 | 3,730.00 | 3,730.00 | 3,625.00 | 3,650.00 | 3,650.00 | 143,026 |
04 Jan 2024 | 3,765.00 | 3,770.00 | 3,655.00 | 3,730.00 | 3,730.00 | 139,570 |
03 Jan 2024 | 3,800.00 | 3,835.00 | 3,750.00 | 3,765.00 | 3,765.00 | 95,342 |
02 Jan 2024 | 3,810.00 | 3,900.00 | 3,780.00 | 3,850.00 | 3,850.00 | 142,014 |
28 Dec 2023 | 3,785.00 | 3,835.00 | 3,745.00 | 3,810.00 | 3,810.00 | 85,988 |
27 Dec 2023 | 3,850.00 | 3,890.00 | 3,750.00 | 3,795.00 | 3,795.00 | 214,862 |
27 Dec 2023 | 120 Dividend | |||||
26 Dec 2023 | 3,910.00 | 3,925.00 | 3,845.00 | 3,900.00 | 3,780.00 | 153,967 |
22 Dec 2023 | 3,865.00 | 3,925.00 | 3,830.00 | 3,900.00 | 3,780.00 | 181,831 |
21 Dec 2023 | 3,925.00 | 3,970.00 | 3,870.00 | 3,880.00 | 3,760.62 | 209,522 |
20 Dec 2023 | 3,850.00 | 4,020.00 | 3,790.00 | 3,980.00 | 3,857.54 | 479,186 |
19 Dec 2023 | 3,890.00 | 3,905.00 | 3,845.00 | 3,850.00 | 3,731.54 | 118,575 |
18 Dec 2023 | 3,950.00 | 3,995.00 | 3,860.00 | 3,890.00 | 3,770.31 | 201,382 |
15 Dec 2023 | 3,750.00 | 3,970.00 | 3,710.00 | 3,960.00 | 3,838.15 | 526,434 |
14 Dec 2023 | 3,775.00 | 3,800.00 | 3,735.00 | 3,760.00 | 3,644.31 | 69,676 |
13 Dec 2023 | 3,780.00 | 3,810.00 | 3,730.00 | 3,775.00 | 3,658.85 | 102,990 |
12 Dec 2023 | 3,790.00 | 3,830.00 | 3,750.00 | 3,770.00 | 3,654.00 | 151,866 |
11 Dec 2023 | 3,820.00 | 3,885.00 | 3,770.00 | 3,835.00 | 3,717.00 | 191,743 |
08 Dec 2023 | 3,970.00 | 3,970.00 | 3,815.00 | 3,820.00 | 3,702.46 | 266,851 |
07 Dec 2023 | 3,920.00 | 3,995.00 | 3,835.00 | 3,885.00 | 3,765.46 | 797,316 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |