Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4,090.00 | 4,240.00 | 4,060.00 | 4,230.00 | 4,230.00 | 9,639 |
02 May 2024 | 4,100.00 | 4,140.00 | 3,970.00 | 4,065.00 | 4,065.00 | 10,191 |
30 Apr 2024 | 4,115.00 | 4,115.00 | 4,000.00 | 4,100.00 | 4,100.00 | 6,215 |
29 Apr 2024 | 4,065.00 | 4,090.00 | 3,895.00 | 4,080.00 | 4,080.00 | 29,660 |
26 Apr 2024 | 3,890.00 | 4,090.00 | 3,770.00 | 4,065.00 | 4,065.00 | 118,141 |
25 Apr 2024 | 4,355.00 | 4,430.00 | 3,630.00 | 3,940.00 | 3,940.00 | 280,785 |
24 Apr 2024 | 4,480.00 | 4,520.00 | 4,350.00 | 4,350.00 | 4,350.00 | 25,692 |
23 Apr 2024 | 4,470.00 | 4,505.00 | 4,440.00 | 4,495.00 | 4,495.00 | 15,125 |
22 Apr 2024 | 4,500.00 | 4,540.00 | 4,470.00 | 4,470.00 | 4,470.00 | 3,173 |
19 Apr 2024 | 4,520.00 | 4,590.00 | 4,450.00 | 4,585.00 | 4,585.00 | 9,606 |
18 Apr 2024 | 4,825.00 | 4,825.00 | 4,515.00 | 4,520.00 | 4,520.00 | 50,059 |
17 Apr 2024 | 4,870.00 | 4,910.00 | 4,785.00 | 4,825.00 | 4,825.00 | 6,799 |
16 Apr 2024 | 4,870.00 | 4,990.00 | 4,710.00 | 4,900.00 | 4,900.00 | 17,313 |
15 Apr 2024 | 5,000.00 | 5,000.00 | 4,800.00 | 4,890.00 | 4,890.00 | 26,213 |
12 Apr 2024 | 4,980.00 | 5,030.00 | 4,870.00 | 5,010.00 | 5,010.00 | 32,762 |
11 Apr 2024 | 4,920.00 | 4,940.00 | 4,840.00 | 4,905.00 | 4,905.00 | 8,032 |
09 Apr 2024 | 4,630.00 | 4,925.00 | 4,630.00 | 4,900.00 | 4,900.00 | 34,128 |
08 Apr 2024 | 4,765.00 | 4,765.00 | 4,645.00 | 4,690.00 | 4,690.00 | 31,178 |
05 Apr 2024 | 4,840.00 | 4,850.00 | 4,700.00 | 4,800.00 | 4,800.00 | 16,322 |
04 Apr 2024 | 4,750.00 | 5,000.00 | 4,595.00 | 4,840.00 | 4,840.00 | 49,728 |
03 Apr 2024 | 4,765.00 | 4,815.00 | 4,685.00 | 4,765.00 | 4,765.00 | 7,331 |
02 Apr 2024 | 4,745.00 | 4,790.00 | 4,685.00 | 4,765.00 | 4,765.00 | 5,683 |
01 Apr 2024 | 4,755.00 | 4,840.00 | 4,700.00 | 4,745.00 | 4,745.00 | 14,330 |
29 Mar 2024 | 4,745.00 | 4,760.00 | 4,630.00 | 4,755.00 | 4,755.00 | 30,413 |
28 Mar 2024 | 4,990.00 | 5,010.00 | 4,760.00 | 4,760.00 | 4,760.00 | 44,343 |
27 Mar 2024 | 4,930.00 | 4,990.00 | 4,850.00 | 4,990.00 | 4,990.00 | 30,415 |
26 Mar 2024 | 4,900.00 | 5,150.00 | 4,830.00 | 4,925.00 | 4,925.00 | 32,729 |
25 Mar 2024 | 4,895.00 | 4,925.00 | 4,750.00 | 4,925.00 | 4,925.00 | 34,389 |
22 Mar 2024 | 4,925.00 | 4,980.00 | 4,700.00 | 4,920.00 | 4,920.00 | 51,545 |
21 Mar 2024 | 4,950.00 | 5,040.00 | 4,840.00 | 4,925.00 | 4,925.00 | 42,796 |
20 Mar 2024 | 4,805.00 | 4,950.00 | 4,805.00 | 4,950.00 | 4,950.00 | 55,520 |
19 Mar 2024 | 4,700.00 | 4,840.00 | 4,450.00 | 4,835.00 | 4,835.00 | 163,362 |
18 Mar 2024 | 4,725.00 | 4,790.00 | 4,620.00 | 4,760.00 | 4,760.00 | 22,092 |
15 Mar 2024 | 4,550.00 | 4,800.00 | 4,420.00 | 4,790.00 | 4,790.00 | 51,001 |
14 Mar 2024 | 4,640.00 | 4,645.00 | 4,500.00 | 4,600.00 | 4,600.00 | 10,874 |
13 Mar 2024 | 4,640.00 | 4,675.00 | 4,480.00 | 4,645.00 | 4,645.00 | 12,457 |
12 Mar 2024 | 4,525.00 | 4,595.00 | 4,460.00 | 4,595.00 | 4,595.00 | 15,260 |
11 Mar 2024 | 4,615.00 | 4,675.00 | 4,495.00 | 4,595.00 | 4,595.00 | 14,645 |
08 Mar 2024 | 4,430.00 | 4,680.00 | 4,385.00 | 4,640.00 | 4,640.00 | 26,819 |
07 Mar 2024 | 4,535.00 | 4,610.00 | 4,430.00 | 4,430.00 | 4,430.00 | 20,374 |
06 Mar 2024 | 4,515.00 | 4,610.00 | 4,460.00 | 4,560.00 | 4,560.00 | 10,949 |
05 Mar 2024 | 4,525.00 | 4,595.00 | 4,470.00 | 4,560.00 | 4,560.00 | 15,807 |
04 Mar 2024 | 4,290.00 | 4,560.00 | 4,245.00 | 4,550.00 | 4,550.00 | 33,583 |
29 Feb 2024 | 4,290.00 | 4,320.00 | 4,105.00 | 4,290.00 | 4,290.00 | 34,085 |
28 Feb 2024 | 4,210.00 | 4,300.00 | 4,160.00 | 4,290.00 | 4,290.00 | 15,185 |
27 Feb 2024 | 4,345.00 | 4,360.00 | 4,215.00 | 4,215.00 | 4,215.00 | 8,294 |
26 Feb 2024 | 4,350.00 | 4,355.00 | 4,260.00 | 4,345.00 | 4,345.00 | 7,383 |
23 Feb 2024 | 4,350.00 | 4,415.00 | 4,170.00 | 4,350.00 | 4,350.00 | 34,303 |
22 Feb 2024 | 4,480.00 | 4,480.00 | 4,300.00 | 4,325.00 | 4,325.00 | 34,316 |
21 Feb 2024 | 4,480.00 | 4,505.00 | 4,375.00 | 4,470.00 | 4,470.00 | 12,210 |
20 Feb 2024 | 4,540.00 | 4,540.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,616 |
19 Feb 2024 | 4,555.00 | 4,555.00 | 4,440.00 | 4,540.00 | 4,540.00 | 8,326 |
16 Feb 2024 | 4,520.00 | 4,545.00 | 4,440.00 | 4,515.00 | 4,515.00 | 10,840 |
15 Feb 2024 | 4,535.00 | 4,540.00 | 4,300.00 | 4,520.00 | 4,520.00 | 54,480 |
14 Feb 2024 | 4,555.00 | 4,640.00 | 4,455.00 | 4,510.00 | 4,510.00 | 22,387 |
13 Feb 2024 | 4,460.00 | 4,630.00 | 4,460.00 | 4,595.00 | 4,595.00 | 13,484 |
08 Feb 2024 | 4,470.00 | 4,470.00 | 4,410.00 | 4,460.00 | 4,460.00 | 10,437 |
07 Feb 2024 | 4,400.00 | 4,500.00 | 4,370.00 | 4,465.00 | 4,465.00 | 16,136 |
06 Feb 2024 | 4,450.00 | 4,495.00 | 4,315.00 | 4,450.00 | 4,450.00 | 15,453 |
05 Feb 2024 | 4,570.00 | 4,590.00 | 4,450.00 | 4,450.00 | 4,450.00 | 11,912 |
02 Feb 2024 | 4,795.00 | 4,795.00 | 4,565.00 | 4,570.00 | 4,570.00 | 20,761 |
01 Feb 2024 | 4,810.00 | 4,855.00 | 4,630.00 | 4,795.00 | 4,795.00 | 14,815 |
31 Jan 2024 | 4,800.00 | 4,900.00 | 4,770.00 | 4,855.00 | 4,855.00 | 7,708 |
30 Jan 2024 | 4,840.00 | 4,925.00 | 4,810.00 | 4,900.00 | 4,900.00 | 16,461 |
29 Jan 2024 | 4,915.00 | 4,915.00 | 4,790.00 | 4,875.00 | 4,875.00 | 12,339 |
26 Jan 2024 | 4,845.00 | 4,965.00 | 4,750.00 | 4,915.00 | 4,915.00 | 8,113 |
25 Jan 2024 | 5,080.00 | 5,080.00 | 4,705.00 | 4,970.00 | 4,970.00 | 18,857 |
24 Jan 2024 | 5,230.00 | 5,240.00 | 4,910.00 | 5,110.00 | 5,110.00 | 17,106 |
23 Jan 2024 | 4,920.00 | 5,310.00 | 4,920.00 | 5,180.00 | 5,180.00 | 35,036 |
22 Jan 2024 | 5,010.00 | 5,060.00 | 4,895.00 | 4,995.00 | 4,995.00 | 13,395 |
19 Jan 2024 | 4,985.00 | 5,010.00 | 4,900.00 | 5,010.00 | 5,010.00 | 12,802 |
18 Jan 2024 | 4,820.00 | 4,990.00 | 4,775.00 | 4,985.00 | 4,985.00 | 8,382 |
17 Jan 2024 | 4,860.00 | 4,860.00 | 4,750.00 | 4,840.00 | 4,840.00 | 6,264 |
16 Jan 2024 | 4,925.00 | 5,050.00 | 4,860.00 | 4,860.00 | 4,860.00 | 18,375 |
15 Jan 2024 | 4,995.00 | 5,070.00 | 4,650.00 | 5,050.00 | 5,050.00 | 30,019 |
12 Jan 2024 | 5,130.00 | 5,180.00 | 4,925.00 | 5,030.00 | 5,030.00 | 11,220 |
11 Jan 2024 | 4,880.00 | 5,340.00 | 4,880.00 | 5,130.00 | 5,130.00 | 86,785 |
10 Jan 2024 | 4,920.00 | 5,000.00 | 4,850.00 | 4,920.00 | 4,920.00 | 24,341 |
09 Jan 2024 | 4,770.00 | 4,900.00 | 4,765.00 | 4,880.00 | 4,880.00 | 18,631 |
08 Jan 2024 | 4,735.00 | 4,790.00 | 4,735.00 | 4,790.00 | 4,790.00 | 6,948 |
05 Jan 2024 | 4,705.00 | 4,760.00 | 4,660.00 | 4,735.00 | 4,735.00 | 5,978 |
04 Jan 2024 | 4,695.00 | 4,745.00 | 4,650.00 | 4,705.00 | 4,705.00 | 11,923 |
03 Jan 2024 | 4,765.00 | 4,775.00 | 4,685.00 | 4,770.00 | 4,770.00 | 6,821 |
02 Jan 2024 | 4,800.00 | 4,875.00 | 4,760.00 | 4,790.00 | 4,790.00 | 18,226 |
28 Dec 2023 | 4,745.00 | 4,880.00 | 4,680.00 | 4,875.00 | 4,875.00 | 18,223 |
27 Dec 2023 | 4,660.00 | 4,745.00 | 4,600.00 | 4,745.00 | 4,745.00 | 16,304 |
27 Dec 2023 | 30 Dividend | |||||
26 Dec 2023 | 4,680.00 | 4,750.00 | 4,620.00 | 4,745.00 | 4,715.00 | 11,791 |
22 Dec 2023 | 4,530.00 | 5,050.00 | 4,510.00 | 4,725.00 | 4,695.13 | 128,006 |
21 Dec 2023 | 4,565.00 | 4,565.00 | 4,465.00 | 4,530.00 | 4,501.36 | 5,512 |
20 Dec 2023 | 4,585.00 | 4,590.00 | 4,470.00 | 4,540.00 | 4,511.30 | 10,412 |
19 Dec 2023 | 4,575.00 | 4,620.00 | 4,355.00 | 4,540.00 | 4,511.30 | 34,475 |
18 Dec 2023 | 4,645.00 | 4,675.00 | 4,530.00 | 4,575.00 | 4,546.07 | 8,408 |
15 Dec 2023 | 4,600.00 | 4,670.00 | 4,435.00 | 4,575.00 | 4,546.07 | 31,117 |
14 Dec 2023 | 4,650.00 | 4,650.00 | 4,550.00 | 4,600.00 | 4,570.92 | 16,970 |
13 Dec 2023 | 4,655.00 | 4,700.00 | 4,580.00 | 4,650.00 | 4,620.60 | 8,038 |
12 Dec 2023 | 4,660.00 | 4,715.00 | 4,520.00 | 4,700.00 | 4,670.28 | 9,310 |
11 Dec 2023 | 4,780.00 | 4,800.00 | 4,650.00 | 4,755.00 | 4,724.94 | 9,469 |
08 Dec 2023 | 4,670.00 | 4,770.00 | 4,670.00 | 4,755.00 | 4,724.94 | 7,100 |
07 Dec 2023 | 4,640.00 | 4,720.00 | 4,635.00 | 4,710.00 | 4,680.22 | 5,676 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |