Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 2,845.00 | 2,845.00 | 2,810.00 | 2,818.00 | 2,818.00 | 6,300 |
18 Apr 2024 | 2,831.00 | 2,858.00 | 2,831.00 | 2,847.00 | 2,847.00 | 4,100 |
17 Apr 2024 | 2,857.00 | 2,857.00 | 2,823.00 | 2,823.00 | 2,823.00 | 5,500 |
16 Apr 2024 | 2,859.00 | 2,863.00 | 2,841.00 | 2,842.00 | 2,842.00 | 4,200 |
15 Apr 2024 | 2,850.00 | 2,874.00 | 2,836.00 | 2,874.00 | 2,874.00 | 7,200 |
12 Apr 2024 | 2,873.00 | 2,879.00 | 2,850.00 | 2,865.00 | 2,865.00 | 7,500 |
11 Apr 2024 | 2,876.00 | 2,879.00 | 2,853.00 | 2,873.00 | 2,873.00 | 3,300 |
10 Apr 2024 | 2,853.00 | 2,880.00 | 2,853.00 | 2,879.00 | 2,879.00 | 4,000 |
09 Apr 2024 | 2,855.00 | 2,863.00 | 2,832.00 | 2,851.00 | 2,851.00 | 5,800 |
08 Apr 2024 | 2,835.00 | 2,865.00 | 2,830.00 | 2,848.00 | 2,848.00 | 6,900 |
05 Apr 2024 | 2,815.00 | 2,845.00 | 2,810.00 | 2,843.00 | 2,843.00 | 6,800 |
04 Apr 2024 | 2,830.00 | 2,850.00 | 2,821.00 | 2,827.00 | 2,827.00 | 7,000 |
03 Apr 2024 | 2,833.00 | 2,854.00 | 2,810.00 | 2,830.00 | 2,830.00 | 8,900 |
02 Apr 2024 | 2,869.00 | 2,872.00 | 2,832.00 | 2,833.00 | 2,833.00 | 13,800 |
01 Apr 2024 | 2,892.00 | 2,912.00 | 2,864.00 | 2,866.00 | 2,866.00 | 6,900 |
29 Mar 2024 | 2,880.00 | 2,915.00 | 2,880.00 | 2,900.00 | 2,900.00 | 8,000 |
28 Mar 2024 | 2,893.00 | 2,919.00 | 2,870.00 | 2,871.00 | 2,871.00 | 26,900 |
28 Mar 2024 | 20 Dividend | |||||
27 Mar 2024 | 2,984.00 | 3,035.00 | 2,963.00 | 2,963.00 | 2,943.00 | 75,400 |
26 Mar 2024 | 3,005.00 | 3,015.00 | 2,980.00 | 2,986.00 | 2,965.84 | 13,900 |
25 Mar 2024 | 2,997.00 | 3,020.00 | 2,997.00 | 3,000.00 | 2,979.75 | 30,100 |
22 Mar 2024 | 3,005.00 | 3,040.00 | 3,005.00 | 3,035.00 | 3,014.51 | 30,400 |
21 Mar 2024 | 3,020.00 | 3,050.00 | 3,020.00 | 3,035.00 | 3,014.51 | 31,300 |
19 Mar 2024 | 2,997.00 | 3,020.00 | 2,989.00 | 3,020.00 | 2,999.62 | 9,600 |
18 Mar 2024 | 3,010.00 | 3,015.00 | 2,993.00 | 3,000.00 | 2,979.75 | 16,300 |
15 Mar 2024 | 2,976.00 | 3,010.00 | 2,976.00 | 3,010.00 | 2,989.68 | 8,200 |
14 Mar 2024 | 2,977.00 | 2,990.00 | 2,969.00 | 2,990.00 | 2,969.82 | 14,000 |
13 Mar 2024 | 2,987.00 | 2,994.00 | 2,971.00 | 2,988.00 | 2,967.83 | 5,400 |
12 Mar 2024 | 2,988.00 | 3,020.00 | 2,959.00 | 2,987.00 | 2,966.84 | 8,300 |
11 Mar 2024 | 3,030.00 | 3,030.00 | 2,965.00 | 2,982.00 | 2,961.87 | 19,700 |
08 Mar 2024 | 2,980.00 | 3,030.00 | 2,970.00 | 3,030.00 | 3,009.55 | 21,800 |
07 Mar 2024 | 2,987.00 | 2,998.00 | 2,962.00 | 2,977.00 | 2,956.91 | 6,300 |
06 Mar 2024 | 2,955.00 | 2,999.00 | 2,943.00 | 2,963.00 | 2,943.00 | 6,700 |
05 Mar 2024 | 2,974.00 | 2,977.00 | 2,945.00 | 2,956.00 | 2,936.05 | 9,700 |
04 Mar 2024 | 2,965.00 | 3,040.00 | 2,940.00 | 2,977.00 | 2,956.91 | 27,100 |
01 Mar 2024 | 2,940.00 | 2,964.00 | 2,930.00 | 2,945.00 | 2,925.12 | 4,300 |
29 Feb 2024 | 2,945.00 | 2,949.00 | 2,921.00 | 2,927.00 | 2,907.24 | 5,000 |
28 Feb 2024 | 2,945.00 | 2,960.00 | 2,921.00 | 2,944.00 | 2,924.13 | 8,300 |
27 Feb 2024 | 2,941.00 | 2,964.00 | 2,936.00 | 2,947.00 | 2,927.11 | 6,600 |
26 Feb 2024 | 2,949.00 | 2,969.00 | 2,941.00 | 2,941.00 | 2,921.15 | 4,700 |
22 Feb 2024 | 2,903.00 | 2,950.00 | 2,903.00 | 2,941.00 | 2,921.15 | 10,100 |
21 Feb 2024 | 2,901.00 | 2,910.00 | 2,900.00 | 2,900.00 | 2,880.43 | 2,000 |
20 Feb 2024 | 2,910.00 | 2,930.00 | 2,910.00 | 2,914.00 | 2,894.33 | 3,100 |
19 Feb 2024 | 2,895.00 | 2,922.00 | 2,871.00 | 2,921.00 | 2,901.28 | 3,900 |
16 Feb 2024 | 2,879.00 | 2,910.00 | 2,860.00 | 2,897.00 | 2,877.45 | 5,400 |
15 Feb 2024 | 2,933.00 | 2,933.00 | 2,867.00 | 2,879.00 | 2,859.57 | 8,100 |
14 Feb 2024 | 2,906.00 | 2,919.00 | 2,880.00 | 2,897.00 | 2,877.45 | 7,900 |
13 Feb 2024 | 2,918.00 | 2,945.00 | 2,889.00 | 2,925.00 | 2,905.26 | 9,400 |
09 Feb 2024 | 2,911.00 | 2,911.00 | 2,888.00 | 2,888.00 | 2,868.51 | 11,200 |
08 Feb 2024 | 2,950.00 | 2,967.00 | 2,914.00 | 2,926.00 | 2,906.25 | 16,000 |
07 Feb 2024 | 2,932.00 | 2,964.00 | 2,926.00 | 2,941.00 | 2,921.15 | 10,000 |
06 Feb 2024 | 2,927.00 | 2,950.00 | 2,926.00 | 2,930.00 | 2,910.22 | 2,300 |
05 Feb 2024 | 2,927.00 | 2,949.00 | 2,925.00 | 2,930.00 | 2,910.22 | 3,100 |
02 Feb 2024 | 2,951.00 | 2,952.00 | 2,927.00 | 2,927.00 | 2,907.24 | 5,600 |
01 Feb 2024 | 2,946.00 | 2,955.00 | 2,922.00 | 2,954.00 | 2,934.06 | 5,800 |
31 Jan 2024 | 2,920.00 | 2,952.00 | 2,920.00 | 2,935.00 | 2,915.19 | 1,500 |
30 Jan 2024 | 2,933.00 | 2,944.00 | 2,920.00 | 2,920.00 | 2,900.29 | 5,900 |
29 Jan 2024 | 2,945.00 | 2,967.00 | 2,930.00 | 2,960.00 | 2,940.02 | 5,100 |
26 Jan 2024 | 2,947.00 | 2,950.00 | 2,908.00 | 2,924.00 | 2,904.26 | 9,000 |
25 Jan 2024 | 2,918.00 | 2,945.00 | 2,907.00 | 2,939.00 | 2,919.16 | 6,100 |
24 Jan 2024 | 2,916.00 | 2,916.00 | 2,900.00 | 2,902.00 | 2,882.41 | 4,800 |
23 Jan 2024 | 2,924.00 | 2,953.00 | 2,919.00 | 2,932.00 | 2,912.21 | 5,300 |
22 Jan 2024 | 2,920.00 | 2,939.00 | 2,918.00 | 2,926.00 | 2,906.25 | 3,800 |
19 Jan 2024 | 2,901.00 | 2,916.00 | 2,891.00 | 2,904.00 | 2,884.40 | 6,200 |
18 Jan 2024 | 2,911.00 | 2,932.00 | 2,901.00 | 2,901.00 | 2,881.42 | 3,700 |
17 Jan 2024 | 2,938.00 | 2,948.00 | 2,911.00 | 2,911.00 | 2,891.35 | 7,500 |
16 Jan 2024 | 2,922.00 | 2,961.00 | 2,919.00 | 2,923.00 | 2,903.27 | 6,700 |
15 Jan 2024 | 2,922.00 | 2,938.00 | 2,922.00 | 2,923.00 | 2,903.27 | 1,900 |
12 Jan 2024 | 2,907.00 | 2,938.00 | 2,907.00 | 2,921.00 | 2,901.28 | 6,100 |
11 Jan 2024 | 2,904.00 | 2,924.00 | 2,897.00 | 2,917.00 | 2,897.31 | 4,800 |
10 Jan 2024 | 2,876.00 | 2,929.00 | 2,876.00 | 2,918.00 | 2,898.30 | 9,500 |
09 Jan 2024 | 2,870.00 | 2,895.00 | 2,868.00 | 2,892.00 | 2,872.48 | 6,200 |
05 Jan 2024 | 2,862.00 | 2,880.00 | 2,861.00 | 2,869.00 | 2,849.63 | 5,300 |
04 Jan 2024 | 2,846.00 | 2,876.00 | 2,841.00 | 2,862.00 | 2,842.68 | 5,800 |
29 Dec 2023 | 2,844.00 | 2,849.00 | 2,834.00 | 2,846.00 | 2,826.79 | 4,800 |
28 Dec 2023 | 2,828.00 | 2,844.00 | 2,809.00 | 2,844.00 | 2,824.80 | 5,000 |
27 Dec 2023 | 2,790.00 | 2,828.00 | 2,777.00 | 2,828.00 | 2,808.91 | 9,000 |
26 Dec 2023 | 2,775.00 | 2,780.00 | 2,765.00 | 2,780.00 | 2,761.24 | 7,800 |
25 Dec 2023 | 2,789.00 | 2,794.00 | 2,766.00 | 2,772.00 | 2,753.29 | 7,700 |
22 Dec 2023 | 2,766.00 | 2,790.00 | 2,766.00 | 2,780.00 | 2,761.24 | 5,600 |
21 Dec 2023 | 2,765.00 | 2,783.00 | 2,765.00 | 2,766.00 | 2,747.33 | 6,900 |
20 Dec 2023 | 2,784.00 | 2,796.00 | 2,766.00 | 2,781.00 | 2,762.23 | 8,700 |
19 Dec 2023 | 2,781.00 | 2,798.00 | 2,780.00 | 2,790.00 | 2,771.17 | 5,700 |
18 Dec 2023 | 2,813.00 | 2,813.00 | 2,763.00 | 2,781.00 | 2,762.23 | 12,700 |
15 Dec 2023 | 2,821.00 | 2,830.00 | 2,808.00 | 2,821.00 | 2,801.96 | 11,200 |
14 Dec 2023 | 2,830.00 | 2,842.00 | 2,821.00 | 2,825.00 | 2,805.93 | 4,700 |
13 Dec 2023 | 2,845.00 | 2,845.00 | 2,830.00 | 2,833.00 | 2,813.88 | 3,700 |
12 Dec 2023 | 2,862.00 | 2,881.00 | 2,848.00 | 2,848.00 | 2,828.78 | 8,100 |
11 Dec 2023 | 2,835.00 | 2,863.00 | 2,825.00 | 2,862.00 | 2,842.68 | 6,800 |
08 Dec 2023 | 2,867.00 | 2,885.00 | 2,836.00 | 2,836.00 | 2,816.86 | 14,300 |
07 Dec 2023 | 2,848.00 | 2,877.00 | 2,848.00 | 2,867.00 | 2,847.65 | 7,200 |
06 Dec 2023 | 2,826.00 | 2,865.00 | 2,826.00 | 2,858.00 | 2,838.71 | 9,000 |
05 Dec 2023 | 2,826.00 | 2,848.00 | 2,825.00 | 2,827.00 | 2,807.92 | 6,200 |
04 Dec 2023 | 2,854.00 | 2,854.00 | 2,821.00 | 2,828.00 | 2,808.91 | 6,600 |
01 Dec 2023 | 2,844.00 | 2,855.00 | 2,835.00 | 2,849.00 | 2,829.77 | 5,200 |
30 Nov 2023 | 2,845.00 | 2,848.00 | 2,825.00 | 2,834.00 | 2,814.87 | 6,800 |
29 Nov 2023 | 2,844.00 | 2,849.00 | 2,817.00 | 2,845.00 | 2,825.80 | 9,300 |
28 Nov 2023 | 2,837.00 | 2,852.00 | 2,831.00 | 2,850.00 | 2,830.76 | 9,200 |
27 Nov 2023 | 2,866.00 | 2,866.00 | 2,836.00 | 2,837.00 | 2,817.85 | 13,200 |
24 Nov 2023 | 2,866.00 | 2,874.00 | 2,860.00 | 2,865.00 | 2,845.66 | 5,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |