Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 3,617.00 | 3,743.00 | 3,605.00 | 3,726.00 | 3,726.00 | 611,700 |
16 May 2024 | 3,755.00 | 3,755.00 | 3,652.00 | 3,673.00 | 3,673.00 | 629,300 |
15 May 2024 | 3,785.00 | 3,802.00 | 3,713.00 | 3,756.00 | 3,756.00 | 550,400 |
14 May 2024 | 3,879.00 | 3,919.00 | 3,793.00 | 3,802.00 | 3,802.00 | 574,500 |
13 May 2024 | 3,910.00 | 3,912.00 | 3,853.00 | 3,890.00 | 3,890.00 | 368,500 |
10 May 2024 | 3,951.00 | 3,976.00 | 3,903.00 | 3,919.00 | 3,919.00 | 427,100 |
09 May 2024 | 3,935.00 | 3,988.00 | 3,915.00 | 3,966.00 | 3,966.00 | 323,900 |
08 May 2024 | 3,955.00 | 3,959.00 | 3,890.00 | 3,957.00 | 3,957.00 | 396,000 |
07 May 2024 | 3,914.00 | 3,951.00 | 3,907.00 | 3,951.00 | 3,951.00 | 431,900 |
02 May 2024 | 3,942.00 | 3,975.00 | 3,923.00 | 3,975.00 | 3,975.00 | 427,700 |
01 May 2024 | 3,935.00 | 3,964.00 | 3,899.00 | 3,940.00 | 3,940.00 | 352,700 |
30 Apr 2024 | 3,960.00 | 3,963.00 | 3,922.00 | 3,956.00 | 3,956.00 | 440,300 |
26 Apr 2024 | 3,863.00 | 3,939.00 | 3,854.00 | 3,936.00 | 3,936.00 | 480,800 |
25 Apr 2024 | 3,899.00 | 3,923.00 | 3,861.00 | 3,903.00 | 3,903.00 | 521,500 |
24 Apr 2024 | 3,895.00 | 3,912.00 | 3,830.00 | 3,872.00 | 3,872.00 | 517,100 |
23 Apr 2024 | 3,903.00 | 3,938.00 | 3,889.00 | 3,914.00 | 3,914.00 | 355,100 |
22 Apr 2024 | 3,934.00 | 3,942.00 | 3,890.00 | 3,918.00 | 3,918.00 | 472,500 |
19 Apr 2024 | 3,885.00 | 3,894.00 | 3,802.00 | 3,869.00 | 3,869.00 | 558,800 |
18 Apr 2024 | 3,933.00 | 3,933.00 | 3,860.00 | 3,897.00 | 3,897.00 | 621,800 |
17 Apr 2024 | 4,000.00 | 4,011.00 | 3,913.00 | 3,928.00 | 3,928.00 | 458,700 |
16 Apr 2024 | 4,060.00 | 4,077.00 | 4,008.00 | 4,015.00 | 4,015.00 | 363,300 |
15 Apr 2024 | 4,065.00 | 4,132.00 | 4,048.00 | 4,091.00 | 4,091.00 | 288,500 |
12 Apr 2024 | 4,150.00 | 4,150.00 | 4,088.00 | 4,131.00 | 4,131.00 | 376,200 |
11 Apr 2024 | 4,039.00 | 4,089.00 | 4,018.00 | 4,080.00 | 4,080.00 | 457,000 |
10 Apr 2024 | 4,091.00 | 4,120.00 | 4,079.00 | 4,099.00 | 4,099.00 | 231,800 |
09 Apr 2024 | 4,095.00 | 4,113.00 | 4,070.00 | 4,111.00 | 4,111.00 | 229,300 |
08 Apr 2024 | 4,058.00 | 4,125.00 | 4,033.00 | 4,099.00 | 4,099.00 | 244,800 |
05 Apr 2024 | 4,031.00 | 4,072.00 | 4,013.00 | 4,059.00 | 4,059.00 | 345,700 |
04 Apr 2024 | 4,079.00 | 4,097.00 | 4,032.00 | 4,052.00 | 4,052.00 | 420,500 |
03 Apr 2024 | 4,034.00 | 4,098.00 | 4,026.00 | 4,049.00 | 4,049.00 | 491,900 |
02 Apr 2024 | 4,050.00 | 4,097.00 | 4,003.00 | 4,035.00 | 4,035.00 | 705,400 |
01 Apr 2024 | 4,149.00 | 4,167.00 | 4,032.00 | 4,070.00 | 4,070.00 | 621,200 |
29 Mar 2024 | 4,138.00 | 4,155.00 | 4,101.00 | 4,144.00 | 4,144.00 | 159,900 |
28 Mar 2024 | 4,114.00 | 4,135.00 | 4,034.00 | 4,068.00 | 4,068.00 | 368,600 |
28 Mar 2024 | 37 Dividend | |||||
27 Mar 2024 | 4,150.00 | 4,204.00 | 4,124.00 | 4,167.00 | 4,130.00 | 498,400 |
26 Mar 2024 | 4,092.00 | 4,139.00 | 4,075.00 | 4,114.00 | 4,077.47 | 330,300 |
25 Mar 2024 | 4,124.00 | 4,156.00 | 4,097.00 | 4,110.00 | 4,073.51 | 333,000 |
22 Mar 2024 | 4,024.00 | 4,120.00 | 4,013.00 | 4,110.00 | 4,073.51 | 505,700 |
21 Mar 2024 | 4,031.00 | 4,031.00 | 4,002.00 | 4,024.00 | 3,988.27 | 590,600 |
19 Mar 2024 | 4,056.00 | 4,066.00 | 3,992.00 | 4,030.00 | 3,994.22 | 643,700 |
18 Mar 2024 | 4,070.00 | 4,079.00 | 4,033.00 | 4,056.00 | 4,019.99 | 335,300 |
15 Mar 2024 | 4,008.00 | 4,049.00 | 4,001.00 | 4,046.00 | 4,010.07 | 682,700 |
14 Mar 2024 | 4,027.00 | 4,075.00 | 3,998.00 | 4,051.00 | 4,015.03 | 509,600 |
13 Mar 2024 | 4,003.00 | 4,037.00 | 3,967.00 | 4,015.00 | 3,979.35 | 492,900 |
12 Mar 2024 | 3,980.00 | 4,007.00 | 3,920.00 | 3,987.00 | 3,951.60 | 531,800 |
11 Mar 2024 | 3,990.00 | 4,030.00 | 3,945.00 | 3,972.00 | 3,936.73 | 701,800 |
08 Mar 2024 | 3,924.00 | 3,996.00 | 3,880.00 | 3,947.00 | 3,911.95 | 981,500 |
07 Mar 2024 | 3,860.00 | 3,895.00 | 3,831.00 | 3,854.00 | 3,819.78 | 392,800 |
06 Mar 2024 | 3,797.00 | 3,871.00 | 3,789.00 | 3,844.00 | 3,809.87 | 567,800 |
05 Mar 2024 | 3,735.00 | 3,787.00 | 3,719.00 | 3,761.00 | 3,727.60 | 891,400 |
04 Mar 2024 | 3,763.00 | 3,796.00 | 3,745.00 | 3,758.00 | 3,724.63 | 647,400 |
01 Mar 2024 | 3,750.00 | 3,826.00 | 3,750.00 | 3,803.00 | 3,769.23 | 479,600 |
29 Feb 2024 | 3,788.00 | 3,799.00 | 3,738.00 | 3,757.00 | 3,723.64 | 572,100 |
28 Feb 2024 | 3,782.00 | 3,820.00 | 3,779.00 | 3,804.00 | 3,770.22 | 363,800 |
27 Feb 2024 | 3,800.00 | 3,829.00 | 3,762.00 | 3,801.00 | 3,767.25 | 343,300 |
26 Feb 2024 | 3,884.00 | 3,894.00 | 3,788.00 | 3,806.00 | 3,772.21 | 328,500 |
22 Feb 2024 | 3,850.00 | 3,916.00 | 3,845.00 | 3,848.00 | 3,813.83 | 538,500 |
21 Feb 2024 | 3,849.00 | 3,865.00 | 3,798.00 | 3,835.00 | 3,800.95 | 705,500 |
20 Feb 2024 | 3,766.00 | 3,847.00 | 3,749.00 | 3,802.00 | 3,768.24 | 502,500 |
19 Feb 2024 | 3,736.00 | 3,769.00 | 3,726.00 | 3,747.00 | 3,713.73 | 350,100 |
16 Feb 2024 | 3,733.00 | 3,802.00 | 3,719.00 | 3,736.00 | 3,702.83 | 362,600 |
15 Feb 2024 | 3,740.00 | 3,756.00 | 3,696.00 | 3,742.00 | 3,708.77 | 362,400 |
14 Feb 2024 | 3,701.00 | 3,735.00 | 3,691.00 | 3,712.00 | 3,679.04 | 301,400 |
13 Feb 2024 | 3,650.00 | 3,700.00 | 3,622.00 | 3,694.00 | 3,661.20 | 276,500 |
09 Feb 2024 | 3,680.00 | 3,697.00 | 3,648.00 | 3,654.00 | 3,621.55 | 535,900 |
08 Feb 2024 | 3,720.00 | 3,732.00 | 3,667.00 | 3,676.00 | 3,643.36 | 495,700 |
07 Feb 2024 | 3,745.00 | 3,801.00 | 3,700.00 | 3,750.00 | 3,716.70 | 1,036,800 |
06 Feb 2024 | 3,600.00 | 3,637.00 | 3,572.00 | 3,605.00 | 3,572.99 | 559,100 |
05 Feb 2024 | 3,651.00 | 3,658.00 | 3,607.00 | 3,626.00 | 3,593.80 | 321,000 |
02 Feb 2024 | 3,661.00 | 3,690.00 | 3,640.00 | 3,642.00 | 3,609.66 | 503,200 |
01 Feb 2024 | 3,565.00 | 3,628.00 | 3,560.00 | 3,628.00 | 3,595.79 | 454,900 |
31 Jan 2024 | 3,537.00 | 3,572.00 | 3,511.00 | 3,570.00 | 3,538.30 | 366,200 |
30 Jan 2024 | 3,539.00 | 3,574.00 | 3,520.00 | 3,521.00 | 3,489.74 | 351,400 |
29 Jan 2024 | 3,547.00 | 3,601.00 | 3,547.00 | 3,563.00 | 3,531.36 | 398,600 |
26 Jan 2024 | 3,550.00 | 3,560.00 | 3,521.00 | 3,535.00 | 3,503.61 | 390,100 |
25 Jan 2024 | 3,512.00 | 3,577.00 | 3,508.00 | 3,544.00 | 3,512.53 | 830,000 |
24 Jan 2024 | 3,556.00 | 3,564.00 | 3,525.00 | 3,530.00 | 3,498.66 | 604,600 |
23 Jan 2024 | 3,490.00 | 3,544.00 | 3,490.00 | 3,519.00 | 3,487.75 | 593,500 |
22 Jan 2024 | 3,499.00 | 3,519.00 | 3,482.00 | 3,505.00 | 3,473.88 | 410,000 |
19 Jan 2024 | 3,460.00 | 3,513.00 | 3,444.00 | 3,499.00 | 3,467.93 | 701,800 |
18 Jan 2024 | 3,434.00 | 3,493.00 | 3,412.00 | 3,457.00 | 3,426.30 | 729,100 |
17 Jan 2024 | 3,461.00 | 3,516.00 | 3,455.00 | 3,456.00 | 3,425.31 | 782,800 |
16 Jan 2024 | 3,567.00 | 3,598.00 | 3,482.00 | 3,482.00 | 3,451.08 | 671,000 |
15 Jan 2024 | 3,567.00 | 3,594.00 | 3,535.00 | 3,584.00 | 3,552.18 | 119,000 |
12 Jan 2024 | 3,647.00 | 3,647.00 | 3,560.00 | 3,578.00 | 3,546.23 | 557,900 |
11 Jan 2024 | 3,576.00 | 3,619.00 | 3,560.00 | 3,577.00 | 3,545.24 | 377,700 |
10 Jan 2024 | 3,541.00 | 3,618.00 | 3,541.00 | 3,601.00 | 3,569.03 | 343,000 |
09 Jan 2024 | 3,503.00 | 3,550.00 | 3,493.00 | 3,538.00 | 3,506.58 | 347,600 |
05 Jan 2024 | 3,528.00 | 3,540.00 | 3,503.00 | 3,503.00 | 3,471.90 | 291,700 |
04 Jan 2024 | 3,450.00 | 3,497.00 | 3,427.00 | 3,497.00 | 3,465.95 | 333,100 |
29 Dec 2023 | 3,480.00 | 3,500.00 | 3,454.00 | 3,474.00 | 3,443.15 | 356,400 |
28 Dec 2023 | 3,485.00 | 3,530.00 | 3,472.00 | 3,478.00 | 3,447.12 | 274,400 |
27 Dec 2023 | 3,499.00 | 3,518.00 | 3,480.00 | 3,501.00 | 3,469.91 | 364,900 |
26 Dec 2023 | 3,478.00 | 3,478.00 | 3,441.00 | 3,471.00 | 3,440.18 | 263,100 |
25 Dec 2023 | 3,495.00 | 3,500.00 | 3,446.00 | 3,474.00 | 3,443.15 | 331,300 |
22 Dec 2023 | 3,448.00 | 3,458.00 | 3,418.00 | 3,440.00 | 3,409.46 | 273,300 |
21 Dec 2023 | 3,443.00 | 3,452.00 | 3,411.00 | 3,419.00 | 3,388.64 | 354,600 |
20 Dec 2023 | 3,463.00 | 3,495.00 | 3,453.00 | 3,466.00 | 3,435.22 | 570,600 |
19 Dec 2023 | 3,515.00 | 3,515.00 | 3,450.00 | 3,481.00 | 3,450.09 | 724,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |