Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 3,290.00 | 3,315.00 | 3,285.00 | 3,305.00 | 3,305.00 | 18,400 |
30 Apr 2024 | 3,245.00 | 3,310.00 | 3,235.00 | 3,300.00 | 3,300.00 | 30,700 |
26 Apr 2024 | 3,215.00 | 3,265.00 | 3,205.00 | 3,260.00 | 3,260.00 | 27,000 |
25 Apr 2024 | 3,225.00 | 3,230.00 | 3,195.00 | 3,215.00 | 3,215.00 | 25,300 |
24 Apr 2024 | 3,205.00 | 3,215.00 | 3,195.00 | 3,200.00 | 3,200.00 | 16,600 |
23 Apr 2024 | 3,225.00 | 3,225.00 | 3,190.00 | 3,195.00 | 3,195.00 | 10,800 |
22 Apr 2024 | 3,140.00 | 3,205.00 | 3,135.00 | 3,190.00 | 3,190.00 | 31,200 |
19 Apr 2024 | 3,180.00 | 3,180.00 | 3,075.00 | 3,115.00 | 3,115.00 | 57,000 |
18 Apr 2024 | 3,175.00 | 3,200.00 | 3,175.00 | 3,180.00 | 3,180.00 | 16,200 |
17 Apr 2024 | 3,215.00 | 3,220.00 | 3,175.00 | 3,175.00 | 3,175.00 | 36,600 |
16 Apr 2024 | 3,265.00 | 3,270.00 | 3,205.00 | 3,220.00 | 3,220.00 | 33,300 |
15 Apr 2024 | 3,265.00 | 3,285.00 | 3,215.00 | 3,260.00 | 3,260.00 | 59,900 |
12 Apr 2024 | 3,360.00 | 3,360.00 | 3,300.00 | 3,305.00 | 3,305.00 | 22,100 |
11 Apr 2024 | 3,370.00 | 3,385.00 | 3,345.00 | 3,360.00 | 3,360.00 | 29,600 |
10 Apr 2024 | 3,435.00 | 3,435.00 | 3,385.00 | 3,385.00 | 3,385.00 | 22,300 |
09 Apr 2024 | 3,495.00 | 3,495.00 | 3,405.00 | 3,430.00 | 3,430.00 | 30,000 |
08 Apr 2024 | 3,425.00 | 3,450.00 | 3,410.00 | 3,450.00 | 3,450.00 | 13,800 |
05 Apr 2024 | 3,400.00 | 3,425.00 | 3,370.00 | 3,410.00 | 3,410.00 | 21,300 |
04 Apr 2024 | 3,455.00 | 3,465.00 | 3,405.00 | 3,420.00 | 3,420.00 | 38,700 |
03 Apr 2024 | 3,350.00 | 3,470.00 | 3,350.00 | 3,445.00 | 3,445.00 | 47,400 |
02 Apr 2024 | 3,420.00 | 3,430.00 | 3,360.00 | 3,390.00 | 3,390.00 | 23,400 |
01 Apr 2024 | 3,425.00 | 3,440.00 | 3,395.00 | 3,420.00 | 3,420.00 | 23,500 |
29 Mar 2024 | 3,455.00 | 3,455.00 | 3,385.00 | 3,430.00 | 3,430.00 | 18,100 |
28 Mar 2024 | 3,645.00 | 3,645.00 | 3,450.00 | 3,450.00 | 3,450.00 | 26,400 |
28 Mar 2024 | 27 Dividend | |||||
27 Mar 2024 | 3,610.00 | 3,710.00 | 3,610.00 | 3,700.00 | 3,673.00 | 82,400 |
26 Mar 2024 | 3,595.00 | 3,645.00 | 3,595.00 | 3,630.00 | 3,603.51 | 31,500 |
25 Mar 2024 | 3,630.00 | 3,665.00 | 3,605.00 | 3,630.00 | 3,603.51 | 34,500 |
22 Mar 2024 | 3,645.00 | 3,645.00 | 3,595.00 | 3,620.00 | 3,593.58 | 43,900 |
21 Mar 2024 | 3,590.00 | 3,660.00 | 3,570.00 | 3,650.00 | 3,623.36 | 50,700 |
19 Mar 2024 | 3,580.00 | 3,595.00 | 3,540.00 | 3,590.00 | 3,563.80 | 44,200 |
18 Mar 2024 | 3,520.00 | 3,595.00 | 3,520.00 | 3,585.00 | 3,558.84 | 50,600 |
15 Mar 2024 | 3,480.00 | 3,525.00 | 3,470.00 | 3,520.00 | 3,494.31 | 45,900 |
14 Mar 2024 | 3,405.00 | 3,470.00 | 3,390.00 | 3,460.00 | 3,434.75 | 47,900 |
13 Mar 2024 | 3,425.00 | 3,455.00 | 3,385.00 | 3,405.00 | 3,380.15 | 53,900 |
12 Mar 2024 | 3,390.00 | 3,455.00 | 3,350.00 | 3,440.00 | 3,414.90 | 43,200 |
11 Mar 2024 | 3,360.00 | 3,415.00 | 3,360.00 | 3,400.00 | 3,375.19 | 74,500 |
08 Mar 2024 | 3,325.00 | 3,470.00 | 3,325.00 | 3,415.00 | 3,390.08 | 92,200 |
07 Mar 2024 | 3,230.00 | 3,340.00 | 3,230.00 | 3,335.00 | 3,310.66 | 64,600 |
06 Mar 2024 | 3,195.00 | 3,235.00 | 3,180.00 | 3,225.00 | 3,201.47 | 59,100 |
05 Mar 2024 | 3,190.00 | 3,230.00 | 3,175.00 | 3,200.00 | 3,176.65 | 42,700 |
04 Mar 2024 | 3,170.00 | 3,245.00 | 3,150.00 | 3,185.00 | 3,161.76 | 57,700 |
01 Mar 2024 | 3,150.00 | 3,195.00 | 3,150.00 | 3,175.00 | 3,151.83 | 54,400 |
29 Feb 2024 | 3,270.00 | 3,270.00 | 3,150.00 | 3,150.00 | 3,127.01 | 109,900 |
28 Feb 2024 | 3,140.00 | 3,220.00 | 3,140.00 | 3,200.00 | 3,176.65 | 39,200 |
27 Feb 2024 | 3,175.00 | 3,190.00 | 3,135.00 | 3,145.00 | 3,122.05 | 49,600 |
26 Feb 2024 | 3,275.00 | 3,280.00 | 3,170.00 | 3,170.00 | 3,146.87 | 64,400 |
22 Feb 2024 | 3,245.00 | 3,295.00 | 3,230.00 | 3,270.00 | 3,246.14 | 55,200 |
21 Feb 2024 | 3,200.00 | 3,260.00 | 3,170.00 | 3,240.00 | 3,216.36 | 58,900 |
20 Feb 2024 | 3,175.00 | 3,220.00 | 3,145.00 | 3,200.00 | 3,176.65 | 68,400 |
19 Feb 2024 | 3,115.00 | 3,170.00 | 3,115.00 | 3,140.00 | 3,117.09 | 49,300 |
16 Feb 2024 | 3,120.00 | 3,125.00 | 3,070.00 | 3,090.00 | 3,067.45 | 54,000 |
15 Feb 2024 | 3,120.00 | 3,125.00 | 3,055.00 | 3,080.00 | 3,057.52 | 88,300 |
14 Feb 2024 | 3,310.00 | 3,315.00 | 3,120.00 | 3,130.00 | 3,107.16 | 134,200 |
13 Feb 2024 | 3,260.00 | 3,385.00 | 3,225.00 | 3,355.00 | 3,330.52 | 189,500 |
09 Feb 2024 | 3,765.00 | 3,775.00 | 3,740.00 | 3,750.00 | 3,722.64 | 38,200 |
08 Feb 2024 | 3,815.00 | 3,820.00 | 3,770.00 | 3,770.00 | 3,742.49 | 34,700 |
07 Feb 2024 | 3,820.00 | 3,875.00 | 3,820.00 | 3,835.00 | 3,807.01 | 12,600 |
06 Feb 2024 | 3,855.00 | 3,855.00 | 3,825.00 | 3,845.00 | 3,816.94 | 23,200 |
05 Feb 2024 | 3,825.00 | 3,875.00 | 3,825.00 | 3,855.00 | 3,826.87 | 18,900 |
02 Feb 2024 | 3,855.00 | 3,855.00 | 3,810.00 | 3,820.00 | 3,792.12 | 18,500 |
01 Feb 2024 | 3,855.00 | 3,875.00 | 3,830.00 | 3,835.00 | 3,807.01 | 20,000 |
31 Jan 2024 | 3,860.00 | 3,890.00 | 3,840.00 | 3,880.00 | 3,851.69 | 22,600 |
30 Jan 2024 | 3,940.00 | 3,940.00 | 3,855.00 | 3,860.00 | 3,831.83 | 38,700 |
29 Jan 2024 | 3,825.00 | 3,900.00 | 3,820.00 | 3,900.00 | 3,871.54 | 57,900 |
26 Jan 2024 | 3,775.00 | 3,775.00 | 3,745.00 | 3,760.00 | 3,732.56 | 24,300 |
25 Jan 2024 | 3,770.00 | 3,775.00 | 3,755.00 | 3,760.00 | 3,732.56 | 26,000 |
24 Jan 2024 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 3,742.49 | 3,800 |
23 Jan 2024 | 3,760.00 | 3,765.00 | 3,720.00 | 3,730.00 | 3,702.78 | 35,000 |
22 Jan 2024 | 3,740.00 | 3,750.00 | 3,720.00 | 3,745.00 | 3,717.67 | 25,500 |
19 Jan 2024 | 3,705.00 | 3,725.00 | 3,695.00 | 3,700.00 | 3,673.00 | 29,200 |
18 Jan 2024 | 3,740.00 | 3,740.00 | 3,685.00 | 3,685.00 | 3,658.11 | 16,100 |
17 Jan 2024 | 3,720.00 | 3,755.00 | 3,700.00 | 3,700.00 | 3,673.00 | 18,400 |
16 Jan 2024 | 3,770.00 | 3,770.00 | 3,715.00 | 3,715.00 | 3,687.89 | 16,600 |
15 Jan 2024 | 3,740.00 | 3,755.00 | 3,740.00 | 3,745.00 | 3,717.67 | 3,000 |
12 Jan 2024 | 3,750.00 | 3,755.00 | 3,695.00 | 3,740.00 | 3,712.71 | 58,800 |
11 Jan 2024 | 3,745.00 | 3,755.00 | 3,730.00 | 3,745.00 | 3,717.67 | 25,400 |
10 Jan 2024 | 3,740.00 | 3,740.00 | 3,720.00 | 3,725.00 | 3,697.82 | 15,700 |
09 Jan 2024 | 3,700.00 | 3,740.00 | 3,700.00 | 3,740.00 | 3,712.71 | 39,000 |
05 Jan 2024 | 3,750.00 | 3,755.00 | 3,685.00 | 3,705.00 | 3,677.96 | 41,600 |
04 Jan 2024 | 3,755.00 | 3,755.00 | 3,715.00 | 3,725.00 | 3,697.82 | 44,200 |
29 Dec 2023 | 3,735.00 | 3,735.00 | 3,690.00 | 3,715.00 | 3,687.89 | 26,100 |
28 Dec 2023 | 3,715.00 | 3,730.00 | 3,685.00 | 3,690.00 | 3,663.07 | 31,800 |
27 Dec 2023 | 3,660.00 | 3,705.00 | 3,660.00 | 3,705.00 | 3,677.96 | 27,000 |
26 Dec 2023 | 3,650.00 | 3,685.00 | 3,645.00 | 3,660.00 | 3,633.29 | 26,000 |
25 Dec 2023 | 3,700.00 | 3,700.00 | 3,645.00 | 3,650.00 | 3,623.36 | 26,700 |
22 Dec 2023 | 3,660.00 | 3,680.00 | 3,655.00 | 3,660.00 | 3,633.29 | 21,200 |
21 Dec 2023 | 3,660.00 | 3,685.00 | 3,645.00 | 3,660.00 | 3,633.29 | 30,200 |
20 Dec 2023 | 3,690.00 | 3,705.00 | 3,680.00 | 3,680.00 | 3,653.15 | 31,400 |
19 Dec 2023 | 3,700.00 | 3,720.00 | 3,660.00 | 3,670.00 | 3,643.22 | 30,600 |
18 Dec 2023 | 3,700.00 | 3,720.00 | 3,655.00 | 3,715.00 | 3,687.89 | 30,600 |
15 Dec 2023 | 3,740.00 | 3,740.00 | 3,690.00 | 3,730.00 | 3,702.78 | 29,400 |
14 Dec 2023 | 3,720.00 | 3,770.00 | 3,710.00 | 3,730.00 | 3,702.78 | 46,500 |
13 Dec 2023 | 3,710.00 | 3,765.00 | 3,710.00 | 3,720.00 | 3,692.85 | 37,900 |
12 Dec 2023 | 3,670.00 | 3,740.00 | 3,645.00 | 3,710.00 | 3,682.93 | 61,000 |
11 Dec 2023 | 3,640.00 | 3,680.00 | 3,640.00 | 3,670.00 | 3,643.22 | 25,400 |
08 Dec 2023 | 3,660.00 | 3,680.00 | 3,615.00 | 3,625.00 | 3,598.55 | 64,700 |
07 Dec 2023 | 3,650.00 | 3,675.00 | 3,640.00 | 3,670.00 | 3,643.22 | 38,000 |
06 Dec 2023 | 3,655.00 | 3,685.00 | 3,655.00 | 3,655.00 | 3,628.33 | 35,100 |
05 Dec 2023 | 3,660.00 | 3,685.00 | 3,640.00 | 3,650.00 | 3,623.36 | 57,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |