Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 4,131.00 | 4,194.00 | 4,124.00 | 4,161.00 | 4,161.00 | 2,075,200 |
20 May 2024 | 4,112.00 | 4,151.00 | 4,085.00 | 4,112.00 | 4,112.00 | 1,846,800 |
17 May 2024 | 4,075.00 | 4,113.00 | 4,063.00 | 4,113.00 | 4,113.00 | 1,561,100 |
16 May 2024 | 4,124.00 | 4,140.00 | 4,069.00 | 4,130.00 | 4,130.00 | 1,764,700 |
15 May 2024 | 4,204.00 | 4,209.00 | 4,105.00 | 4,107.00 | 4,107.00 | 1,643,400 |
14 May 2024 | 4,168.00 | 4,197.00 | 4,108.00 | 4,165.00 | 4,165.00 | 2,494,500 |
13 May 2024 | 4,090.00 | 4,189.00 | 4,064.00 | 4,137.00 | 4,137.00 | 3,559,700 |
10 May 2024 | 4,379.00 | 4,438.00 | 4,263.00 | 4,275.00 | 4,275.00 | 2,485,200 |
09 May 2024 | 4,360.00 | 4,390.00 | 4,335.00 | 4,335.00 | 4,335.00 | 1,453,600 |
08 May 2024 | 4,382.00 | 4,386.00 | 4,284.00 | 4,298.00 | 4,298.00 | 1,750,800 |
07 May 2024 | 4,433.00 | 4,462.00 | 4,374.00 | 4,393.00 | 4,393.00 | 1,410,800 |
02 May 2024 | 4,429.00 | 4,438.00 | 4,384.00 | 4,437.00 | 4,437.00 | 1,239,700 |
01 May 2024 | 4,419.00 | 4,422.00 | 4,381.00 | 4,407.00 | 4,407.00 | 1,078,400 |
30 Apr 2024 | 4,400.00 | 4,445.00 | 4,377.00 | 4,440.00 | 4,440.00 | 1,844,400 |
26 Apr 2024 | 4,292.00 | 4,353.00 | 4,282.00 | 4,350.00 | 4,350.00 | 1,387,600 |
25 Apr 2024 | 4,368.00 | 4,379.00 | 4,280.00 | 4,283.00 | 4,283.00 | 1,247,000 |
24 Apr 2024 | 4,349.00 | 4,369.00 | 4,316.00 | 4,360.00 | 4,360.00 | 1,816,100 |
23 Apr 2024 | 4,359.00 | 4,368.00 | 4,312.00 | 4,338.00 | 4,338.00 | 1,373,100 |
22 Apr 2024 | 4,285.00 | 4,327.00 | 4,255.00 | 4,322.00 | 4,322.00 | 1,736,100 |
19 Apr 2024 | 4,310.00 | 4,324.00 | 4,172.00 | 4,220.00 | 4,220.00 | 1,947,000 |
18 Apr 2024 | 4,300.00 | 4,309.00 | 4,255.00 | 4,307.00 | 4,307.00 | 1,466,600 |
17 Apr 2024 | 4,300.00 | 4,306.00 | 4,240.00 | 4,273.00 | 4,273.00 | 2,111,700 |
16 Apr 2024 | 4,366.00 | 4,371.00 | 4,255.00 | 4,315.00 | 4,315.00 | 1,872,900 |
15 Apr 2024 | 4,310.00 | 4,373.00 | 4,278.00 | 4,373.00 | 4,373.00 | 1,357,500 |
12 Apr 2024 | 4,387.00 | 4,425.00 | 4,356.00 | 4,367.00 | 4,367.00 | 1,588,700 |
11 Apr 2024 | 4,347.00 | 4,384.00 | 4,333.00 | 4,350.00 | 4,350.00 | 1,495,500 |
10 Apr 2024 | 4,383.00 | 4,444.00 | 4,381.00 | 4,419.00 | 4,419.00 | 1,257,900 |
09 Apr 2024 | 4,497.00 | 4,521.00 | 4,421.00 | 4,437.00 | 4,437.00 | 1,242,400 |
08 Apr 2024 | 4,478.00 | 4,510.00 | 4,444.00 | 4,479.00 | 4,479.00 | 1,069,700 |
05 Apr 2024 | 4,417.00 | 4,455.00 | 4,368.00 | 4,453.00 | 4,453.00 | 1,145,400 |
04 Apr 2024 | 4,479.00 | 4,493.00 | 4,424.00 | 4,425.00 | 4,425.00 | 1,351,200 |
03 Apr 2024 | 4,397.00 | 4,450.00 | 4,365.00 | 4,429.00 | 4,429.00 | 1,370,100 |
02 Apr 2024 | 4,415.00 | 4,440.00 | 4,360.00 | 4,392.00 | 4,392.00 | 1,479,300 |
01 Apr 2024 | 4,527.00 | 4,538.00 | 4,401.00 | 4,424.00 | 4,424.00 | 1,434,600 |
29 Mar 2024 | 4,488.00 | 4,545.00 | 4,471.00 | 4,521.00 | 4,521.00 | 593,200 |
28 Mar 2024 | 4,511.00 | 4,558.00 | 4,468.00 | 4,487.00 | 4,487.00 | 1,622,500 |
28 Mar 2024 | 77 Dividend | |||||
27 Mar 2024 | 4,576.00 | 4,601.00 | 4,570.00 | 4,594.00 | 4,517.00 | 2,191,300 |
26 Mar 2024 | 4,518.00 | 4,567.00 | 4,510.00 | 4,533.00 | 4,457.02 | 1,284,000 |
25 Mar 2024 | 4,611.00 | 4,611.00 | 4,520.00 | 4,524.00 | 4,448.17 | 1,562,800 |
22 Mar 2024 | 4,579.00 | 4,611.00 | 4,552.00 | 4,611.00 | 4,533.71 | 1,654,500 |
21 Mar 2024 | 4,589.00 | 4,600.00 | 4,537.00 | 4,575.00 | 4,498.32 | 1,992,000 |
19 Mar 2024 | 4,362.00 | 4,523.00 | 4,362.00 | 4,523.00 | 4,447.19 | 1,893,200 |
18 Mar 2024 | 4,384.00 | 4,411.00 | 4,367.00 | 4,396.00 | 4,322.32 | 1,403,500 |
15 Mar 2024 | 4,290.00 | 4,362.00 | 4,285.00 | 4,362.00 | 4,288.89 | 3,997,500 |
14 Mar 2024 | 4,292.00 | 4,312.00 | 4,262.00 | 4,303.00 | 4,230.88 | 1,320,600 |
13 Mar 2024 | 4,256.00 | 4,290.00 | 4,219.00 | 4,269.00 | 4,197.45 | 1,661,800 |
12 Mar 2024 | 4,248.00 | 4,268.00 | 4,203.00 | 4,251.00 | 4,179.75 | 1,418,000 |
11 Mar 2024 | 4,364.00 | 4,370.00 | 4,216.00 | 4,267.00 | 4,195.48 | 2,149,600 |
08 Mar 2024 | 4,352.00 | 4,430.00 | 4,320.00 | 4,414.00 | 4,340.02 | 2,548,700 |
07 Mar 2024 | 4,316.00 | 4,363.00 | 4,302.00 | 4,350.00 | 4,277.09 | 1,645,100 |
06 Mar 2024 | 4,346.00 | 4,385.00 | 4,326.00 | 4,345.00 | 4,272.17 | 1,939,900 |
05 Mar 2024 | 4,352.00 | 4,357.00 | 4,322.00 | 4,344.00 | 4,271.19 | 1,737,700 |
04 Mar 2024 | 4,390.00 | 4,410.00 | 4,340.00 | 4,350.00 | 4,277.09 | 1,821,500 |
01 Mar 2024 | 4,345.00 | 4,395.00 | 4,318.00 | 4,382.00 | 4,308.55 | 1,463,000 |
29 Feb 2024 | 4,315.00 | 4,347.00 | 4,295.00 | 4,330.00 | 4,257.42 | 2,730,600 |
28 Feb 2024 | 4,290.00 | 4,326.00 | 4,270.00 | 4,321.00 | 4,248.58 | 1,944,600 |
27 Feb 2024 | 4,318.00 | 4,369.00 | 4,281.00 | 4,309.00 | 4,236.78 | 2,024,100 |
26 Feb 2024 | 4,393.00 | 4,422.00 | 4,374.00 | 4,379.00 | 4,305.60 | 1,554,800 |
22 Feb 2024 | 4,362.00 | 4,401.00 | 4,352.00 | 4,393.00 | 4,319.37 | 1,486,300 |
21 Feb 2024 | 4,331.00 | 4,423.00 | 4,331.00 | 4,357.00 | 4,283.97 | 1,846,600 |
20 Feb 2024 | 4,369.00 | 4,382.00 | 4,320.00 | 4,342.00 | 4,269.22 | 1,199,200 |
19 Feb 2024 | 4,318.00 | 4,345.00 | 4,297.00 | 4,337.00 | 4,264.31 | 1,292,000 |
16 Feb 2024 | 4,369.00 | 4,399.00 | 4,329.00 | 4,354.00 | 4,281.02 | 2,119,300 |
15 Feb 2024 | 4,350.00 | 4,350.00 | 4,280.00 | 4,299.00 | 4,226.94 | 1,638,600 |
14 Feb 2024 | 4,362.00 | 4,386.00 | 4,276.00 | 4,311.00 | 4,238.74 | 2,148,800 |
13 Feb 2024 | 4,388.00 | 4,419.00 | 4,308.00 | 4,362.00 | 4,288.89 | 2,379,200 |
09 Feb 2024 | 4,365.00 | 4,455.00 | 4,300.00 | 4,335.00 | 4,262.34 | 2,759,600 |
08 Feb 2024 | 4,400.00 | 4,400.00 | 4,320.00 | 4,365.00 | 4,291.84 | 1,596,300 |
07 Feb 2024 | 4,360.00 | 4,404.00 | 4,343.00 | 4,400.00 | 4,326.25 | 1,666,000 |
06 Feb 2024 | 4,382.00 | 4,422.00 | 4,368.00 | 4,371.00 | 4,297.74 | 1,864,200 |
05 Feb 2024 | 4,433.00 | 4,463.00 | 4,385.00 | 4,444.00 | 4,369.51 | 1,612,700 |
02 Feb 2024 | 4,514.00 | 4,514.00 | 4,427.00 | 4,433.00 | 4,358.70 | 1,482,100 |
01 Feb 2024 | 4,489.00 | 4,500.00 | 4,471.00 | 4,487.00 | 4,411.79 | 1,572,500 |
31 Jan 2024 | 4,494.00 | 4,585.00 | 4,491.00 | 4,584.00 | 4,507.17 | 1,662,200 |
30 Jan 2024 | 4,531.00 | 4,548.00 | 4,476.00 | 4,489.00 | 4,413.76 | 1,119,000 |
29 Jan 2024 | 4,471.00 | 4,532.00 | 4,471.00 | 4,516.00 | 4,440.31 | 1,029,400 |
26 Jan 2024 | 4,500.00 | 4,505.00 | 4,450.00 | 4,494.00 | 4,418.68 | 1,140,000 |
25 Jan 2024 | 4,530.00 | 4,548.00 | 4,480.00 | 4,512.00 | 4,436.37 | 1,422,200 |
24 Jan 2024 | 4,555.00 | 4,568.00 | 4,480.00 | 4,489.00 | 4,413.76 | 1,630,700 |
23 Jan 2024 | 4,573.00 | 4,619.00 | 4,560.00 | 4,590.00 | 4,513.07 | 1,528,100 |
22 Jan 2024 | 4,528.00 | 4,614.00 | 4,481.00 | 4,614.00 | 4,536.66 | 2,932,000 |
19 Jan 2024 | 4,439.00 | 4,475.00 | 4,420.00 | 4,458.00 | 4,383.28 | 2,422,700 |
18 Jan 2024 | 4,403.00 | 4,432.00 | 4,372.00 | 4,380.00 | 4,306.59 | 1,810,800 |
17 Jan 2024 | 4,529.00 | 4,540.00 | 4,392.00 | 4,410.00 | 4,336.08 | 3,261,700 |
16 Jan 2024 | 4,562.00 | 4,571.00 | 4,485.00 | 4,486.00 | 4,410.81 | 2,154,000 |
15 Jan 2024 | 4,540.00 | 4,557.00 | 4,535.00 | 4,552.00 | 4,475.70 | 574,600 |
12 Jan 2024 | 4,715.00 | 4,718.00 | 4,533.00 | 4,553.00 | 4,476.69 | 4,415,800 |
11 Jan 2024 | 4,645.00 | 4,682.00 | 4,602.00 | 4,655.00 | 4,576.98 | 2,061,000 |
10 Jan 2024 | 4,500.00 | 4,550.00 | 4,475.00 | 4,537.00 | 4,460.96 | 1,656,100 |
09 Jan 2024 | 4,500.00 | 4,547.00 | 4,486.00 | 4,525.00 | 4,449.16 | 1,749,400 |
05 Jan 2024 | 4,385.00 | 4,483.00 | 4,367.00 | 4,461.00 | 4,386.23 | 1,829,500 |
04 Jan 2024 | 4,321.00 | 4,342.00 | 4,260.00 | 4,342.00 | 4,269.22 | 1,722,300 |
29 Dec 2023 | 4,222.00 | 4,272.00 | 4,215.00 | 4,272.00 | 4,200.40 | 1,403,400 |
28 Dec 2023 | 4,210.00 | 4,242.00 | 4,206.00 | 4,227.00 | 4,156.15 | 528,400 |
27 Dec 2023 | 4,201.00 | 4,240.00 | 4,193.00 | 4,228.00 | 4,157.13 | 1,052,400 |
26 Dec 2023 | 4,170.00 | 4,198.00 | 4,138.00 | 4,181.00 | 4,110.92 | 728,100 |
25 Dec 2023 | 4,221.00 | 4,223.00 | 4,147.00 | 4,161.00 | 4,091.26 | 939,000 |
22 Dec 2023 | 4,167.00 | 4,176.00 | 4,134.00 | 4,151.00 | 4,081.43 | 830,700 |
21 Dec 2023 | 4,125.00 | 4,149.00 | 4,107.00 | 4,137.00 | 4,067.66 | 917,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |