Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4,150.00 | 4,150.00 | 4,070.00 | 4,110.00 | 4,110.00 | 45,911 |
02 May 2024 | 4,020.00 | 4,155.00 | 3,985.00 | 4,140.00 | 4,140.00 | 106,294 |
30 Apr 2024 | 4,020.00 | 4,045.00 | 3,950.00 | 4,020.00 | 4,020.00 | 48,144 |
29 Apr 2024 | 3,870.00 | 4,000.00 | 3,870.00 | 3,995.00 | 3,995.00 | 65,669 |
26 Apr 2024 | 3,875.00 | 3,900.00 | 3,840.00 | 3,870.00 | 3,870.00 | 44,693 |
25 Apr 2024 | 3,895.00 | 3,935.00 | 3,870.00 | 3,875.00 | 3,875.00 | 33,874 |
24 Apr 2024 | 3,835.00 | 3,900.00 | 3,810.00 | 3,895.00 | 3,895.00 | 72,753 |
23 Apr 2024 | 3,880.00 | 3,910.00 | 3,795.00 | 3,835.00 | 3,835.00 | 103,842 |
22 Apr 2024 | 3,880.00 | 3,980.00 | 3,800.00 | 3,865.00 | 3,865.00 | 60,111 |
19 Apr 2024 | 3,890.00 | 3,950.00 | 3,810.00 | 3,870.00 | 3,870.00 | 87,965 |
18 Apr 2024 | 3,830.00 | 3,940.00 | 3,830.00 | 3,890.00 | 3,890.00 | 48,375 |
17 Apr 2024 | 3,790.00 | 4,000.00 | 3,790.00 | 3,885.00 | 3,885.00 | 69,732 |
16 Apr 2024 | 3,920.00 | 3,955.00 | 3,815.00 | 3,880.00 | 3,880.00 | 83,299 |
15 Apr 2024 | 3,945.00 | 3,960.00 | 3,870.00 | 3,960.00 | 3,960.00 | 60,121 |
12 Apr 2024 | 4,060.00 | 4,100.00 | 3,970.00 | 3,980.00 | 3,980.00 | 66,999 |
11 Apr 2024 | 3,980.00 | 4,050.00 | 3,950.00 | 3,990.00 | 3,990.00 | 39,381 |
09 Apr 2024 | 3,990.00 | 4,065.00 | 3,970.00 | 3,985.00 | 3,985.00 | 54,430 |
08 Apr 2024 | 4,110.00 | 4,115.00 | 3,920.00 | 4,010.00 | 4,010.00 | 61,185 |
05 Apr 2024 | 4,090.00 | 4,110.00 | 3,990.00 | 4,060.00 | 4,060.00 | 91,582 |
04 Apr 2024 | 4,110.00 | 4,120.00 | 4,040.00 | 4,045.00 | 4,045.00 | 77,020 |
03 Apr 2024 | 4,110.00 | 4,165.00 | 4,055.00 | 4,105.00 | 4,105.00 | 105,430 |
02 Apr 2024 | 4,200.00 | 4,260.00 | 4,110.00 | 4,165.00 | 4,165.00 | 84,648 |
01 Apr 2024 | 4,165.00 | 4,265.00 | 4,130.00 | 4,230.00 | 4,230.00 | 81,232 |
29 Mar 2024 | 4,255.00 | 4,280.00 | 4,150.00 | 4,190.00 | 4,190.00 | 119,504 |
28 Mar 2024 | 4,315.00 | 4,390.00 | 4,220.00 | 4,295.00 | 4,295.00 | 126,403 |
27 Mar 2024 | 4,310.00 | 4,360.00 | 4,295.00 | 4,345.00 | 4,345.00 | 62,519 |
26 Mar 2024 | 4,345.00 | 4,395.00 | 4,315.00 | 4,325.00 | 4,325.00 | 85,719 |
25 Mar 2024 | 4,400.00 | 4,420.00 | 4,295.00 | 4,370.00 | 4,370.00 | 99,355 |
22 Mar 2024 | 4,360.00 | 4,410.00 | 4,345.00 | 4,400.00 | 4,400.00 | 52,025 |
21 Mar 2024 | 4,370.00 | 4,425.00 | 4,350.00 | 4,375.00 | 4,375.00 | 107,915 |
20 Mar 2024 | 4,410.00 | 4,420.00 | 4,325.00 | 4,370.00 | 4,370.00 | 69,668 |
19 Mar 2024 | 4,370.00 | 4,465.00 | 4,370.00 | 4,390.00 | 4,390.00 | 55,906 |
18 Mar 2024 | 4,435.00 | 4,435.00 | 4,375.00 | 4,395.00 | 4,395.00 | 42,040 |
15 Mar 2024 | 4,440.00 | 4,475.00 | 4,350.00 | 4,425.00 | 4,425.00 | 111,556 |
14 Mar 2024 | 4,490.00 | 4,500.00 | 4,405.00 | 4,480.00 | 4,480.00 | 80,257 |
13 Mar 2024 | 4,520.00 | 4,540.00 | 4,445.00 | 4,480.00 | 4,480.00 | 95,961 |
12 Mar 2024 | 4,515.00 | 4,560.00 | 4,485.00 | 4,520.00 | 4,520.00 | 70,759 |
11 Mar 2024 | 4,420.00 | 4,560.00 | 4,385.00 | 4,550.00 | 4,550.00 | 152,116 |
08 Mar 2024 | 4,290.00 | 4,390.00 | 4,290.00 | 4,370.00 | 4,370.00 | 86,331 |
07 Mar 2024 | 4,305.00 | 4,350.00 | 4,240.00 | 4,305.00 | 4,305.00 | 106,732 |
06 Mar 2024 | 4,400.00 | 4,425.00 | 4,290.00 | 4,325.00 | 4,325.00 | 97,288 |
05 Mar 2024 | 4,450.00 | 4,475.00 | 4,325.00 | 4,400.00 | 4,400.00 | 130,184 |
04 Mar 2024 | 4,500.00 | 4,540.00 | 4,450.00 | 4,475.00 | 4,475.00 | 97,371 |
29 Feb 2024 | 4,520.00 | 4,560.00 | 4,490.00 | 4,490.00 | 4,490.00 | 115,381 |
28 Feb 2024 | 4,540.00 | 4,630.00 | 4,540.00 | 4,565.00 | 4,565.00 | 85,352 |
27 Feb 2024 | 4,560.00 | 4,640.00 | 4,515.00 | 4,590.00 | 4,590.00 | 116,887 |
26 Feb 2024 | 4,665.00 | 4,675.00 | 4,565.00 | 4,575.00 | 4,575.00 | 128,829 |
23 Feb 2024 | 4,785.00 | 4,800.00 | 4,655.00 | 4,665.00 | 4,665.00 | 228,817 |
22 Feb 2024 | 4,810.00 | 4,835.00 | 4,760.00 | 4,795.00 | 4,795.00 | 120,613 |
21 Feb 2024 | 4,825.00 | 4,855.00 | 4,770.00 | 4,805.00 | 4,805.00 | 131,359 |
20 Feb 2024 | 4,845.00 | 4,870.00 | 4,785.00 | 4,815.00 | 4,815.00 | 110,887 |
19 Feb 2024 | 4,875.00 | 4,985.00 | 4,840.00 | 4,860.00 | 4,860.00 | 139,558 |
16 Feb 2024 | 4,870.00 | 4,885.00 | 4,790.00 | 4,875.00 | 4,875.00 | 141,439 |
15 Feb 2024 | 4,845.00 | 4,880.00 | 4,790.00 | 4,845.00 | 4,845.00 | 266,695 |
14 Feb 2024 | 4,755.00 | 4,870.00 | 4,740.00 | 4,855.00 | 4,855.00 | 124,707 |
13 Feb 2024 | 4,760.00 | 4,860.00 | 4,725.00 | 4,830.00 | 4,830.00 | 217,414 |
08 Feb 2024 | 4,690.00 | 4,785.00 | 4,680.00 | 4,690.00 | 4,690.00 | 155,031 |
07 Feb 2024 | 4,640.00 | 4,720.00 | 4,630.00 | 4,660.00 | 4,660.00 | 100,451 |
06 Feb 2024 | 4,700.00 | 4,740.00 | 4,560.00 | 4,660.00 | 4,660.00 | 122,018 |
05 Feb 2024 | 4,795.00 | 4,850.00 | 4,700.00 | 4,700.00 | 4,700.00 | 146,147 |
02 Feb 2024 | 4,805.00 | 4,855.00 | 4,750.00 | 4,790.00 | 4,790.00 | 178,023 |
01 Feb 2024 | 4,685.00 | 4,905.00 | 4,630.00 | 4,785.00 | 4,785.00 | 235,554 |
31 Jan 2024 | 4,780.00 | 4,830.00 | 4,680.00 | 4,720.00 | 4,720.00 | 127,345 |
30 Jan 2024 | 4,920.00 | 4,945.00 | 4,700.00 | 4,750.00 | 4,750.00 | 280,409 |
29 Jan 2024 | 4,945.00 | 4,975.00 | 4,835.00 | 4,850.00 | 4,850.00 | 344,956 |
26 Jan 2024 | 4,845.00 | 4,930.00 | 4,765.00 | 4,910.00 | 4,910.00 | 309,142 |
25 Jan 2024 | 4,910.00 | 4,955.00 | 4,760.00 | 4,765.00 | 4,765.00 | 752,939 |
24 Jan 2024 | 4,625.00 | 4,970.00 | 4,560.00 | 4,915.00 | 4,915.00 | 1,679,546 |
23 Jan 2024 | 4,590.00 | 4,630.00 | 4,485.00 | 4,630.00 | 4,630.00 | 320,386 |
22 Jan 2024 | 4,630.00 | 5,170.00 | 4,455.00 | 4,590.00 | 4,590.00 | 5,196,793 |
19 Jan 2024 | 4,415.00 | 4,515.00 | 4,410.00 | 4,470.00 | 4,470.00 | 85,092 |
18 Jan 2024 | 4,390.00 | 4,455.00 | 4,385.00 | 4,410.00 | 4,410.00 | 85,555 |
17 Jan 2024 | 4,575.00 | 4,575.00 | 4,365.00 | 4,405.00 | 4,405.00 | 228,102 |
16 Jan 2024 | 4,450.00 | 4,700.00 | 4,450.00 | 4,530.00 | 4,530.00 | 461,257 |
15 Jan 2024 | 4,400.00 | 4,480.00 | 4,385.00 | 4,480.00 | 4,480.00 | 151,341 |
12 Jan 2024 | 4,440.00 | 4,490.00 | 4,365.00 | 4,400.00 | 4,400.00 | 82,900 |
11 Jan 2024 | 4,420.00 | 4,470.00 | 4,385.00 | 4,470.00 | 4,470.00 | 110,328 |
10 Jan 2024 | 4,460.00 | 4,470.00 | 4,335.00 | 4,390.00 | 4,390.00 | 131,968 |
09 Jan 2024 | 4,450.00 | 4,455.00 | 4,405.00 | 4,450.00 | 4,450.00 | 90,957 |
08 Jan 2024 | 4,355.00 | 4,440.00 | 4,350.00 | 4,420.00 | 4,420.00 | 68,754 |
05 Jan 2024 | 4,295.00 | 4,475.00 | 4,295.00 | 4,395.00 | 4,395.00 | 138,876 |
04 Jan 2024 | 4,370.00 | 4,395.00 | 4,300.00 | 4,305.00 | 4,305.00 | 121,852 |
03 Jan 2024 | 4,460.00 | 4,460.00 | 4,350.00 | 4,365.00 | 4,365.00 | 138,302 |
02 Jan 2024 | 4,480.00 | 4,490.00 | 4,405.00 | 4,465.00 | 4,465.00 | 97,049 |
28 Dec 2023 | 4,590.00 | 4,590.00 | 4,275.00 | 4,480.00 | 4,480.00 | 260,679 |
27 Dec 2023 | 4,460.00 | 4,600.00 | 4,430.00 | 4,600.00 | 4,600.00 | 155,269 |
27 Dec 2023 | 100 Dividend | |||||
26 Dec 2023 | 4,520.00 | 4,570.00 | 4,430.00 | 4,470.00 | 4,370.00 | 144,573 |
22 Dec 2023 | 4,585.00 | 4,625.00 | 4,515.00 | 4,515.00 | 4,413.99 | 150,476 |
21 Dec 2023 | 4,515.00 | 4,700.00 | 4,500.00 | 4,580.00 | 4,477.54 | 381,373 |
20 Dec 2023 | 4,490.00 | 4,545.00 | 4,475.00 | 4,515.00 | 4,413.99 | 221,895 |
19 Dec 2023 | 4,410.00 | 4,530.00 | 4,365.00 | 4,530.00 | 4,428.66 | 283,004 |
18 Dec 2023 | 4,400.00 | 4,430.00 | 4,350.00 | 4,400.00 | 4,301.57 | 121,400 |
15 Dec 2023 | 4,385.00 | 4,440.00 | 4,365.00 | 4,400.00 | 4,301.57 | 154,962 |
14 Dec 2023 | 4,430.00 | 4,495.00 | 4,360.00 | 4,360.00 | 4,262.46 | 211,884 |
13 Dec 2023 | 4,425.00 | 4,650.00 | 4,340.00 | 4,440.00 | 4,340.67 | 552,456 |
12 Dec 2023 | 4,415.00 | 4,440.00 | 4,380.00 | 4,385.00 | 4,286.90 | 137,859 |
11 Dec 2023 | 4,370.00 | 4,435.00 | 4,330.00 | 4,420.00 | 4,321.12 | 233,730 |
08 Dec 2023 | 4,440.00 | 4,490.00 | 4,350.00 | 4,365.00 | 4,267.35 | 260,867 |
07 Dec 2023 | 4,610.00 | 4,690.00 | 4,415.00 | 4,430.00 | 4,330.90 | 631,334 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |