Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 4,170.00 | 4,198.00 | 4,120.00 | 4,147.00 | 4,147.00 | 496,400 |
03 Jul 2024 | 4,127.00 | 4,150.00 | 4,100.00 | 4,150.00 | 4,150.00 | 621,400 |
02 Jul 2024 | 4,085.00 | 4,127.00 | 4,070.00 | 4,127.00 | 4,127.00 | 815,400 |
01 Jul 2024 | 4,095.00 | 4,127.00 | 4,069.00 | 4,074.00 | 4,074.00 | 733,900 |
28 Jun 2024 | 4,113.00 | 4,123.00 | 4,078.00 | 4,082.00 | 4,082.00 | 695,500 |
27 Jun 2024 | 4,101.00 | 4,118.00 | 4,045.00 | 4,118.00 | 4,118.00 | 970,900 |
26 Jun 2024 | 4,117.00 | 4,119.00 | 4,067.00 | 4,110.00 | 4,110.00 | 686,400 |
25 Jun 2024 | 4,108.00 | 4,122.00 | 4,088.00 | 4,095.00 | 4,095.00 | 637,600 |
24 Jun 2024 | 4,134.00 | 4,157.00 | 4,078.00 | 4,078.00 | 4,078.00 | 663,900 |
21 Jun 2024 | 4,096.00 | 4,167.00 | 4,096.00 | 4,104.00 | 4,104.00 | 970,300 |
20 Jun 2024 | 4,138.00 | 4,173.00 | 4,075.00 | 4,091.00 | 4,091.00 | 673,200 |
19 Jun 2024 | 4,123.00 | 4,138.00 | 4,086.00 | 4,125.00 | 4,125.00 | 575,400 |
18 Jun 2024 | 4,194.00 | 4,210.00 | 4,136.00 | 4,141.00 | 4,141.00 | 561,000 |
17 Jun 2024 | 4,138.00 | 4,192.00 | 4,116.00 | 4,183.00 | 4,183.00 | 915,800 |
14 Jun 2024 | 4,096.00 | 4,140.00 | 4,082.00 | 4,112.00 | 4,112.00 | 922,200 |
13 Jun 2024 | 4,128.00 | 4,147.00 | 4,078.00 | 4,096.00 | 4,096.00 | 550,100 |
12 Jun 2024 | 4,164.00 | 4,205.00 | 4,130.00 | 4,143.00 | 4,143.00 | 638,800 |
11 Jun 2024 | 4,129.00 | 4,183.00 | 4,128.00 | 4,163.00 | 4,163.00 | 854,300 |
10 Jun 2024 | 4,109.00 | 4,123.00 | 4,081.00 | 4,102.00 | 4,102.00 | 646,500 |
07 Jun 2024 | 4,118.00 | 4,173.00 | 4,103.00 | 4,131.00 | 4,131.00 | 662,000 |
06 Jun 2024 | 4,141.00 | 4,194.00 | 4,113.00 | 4,150.00 | 4,150.00 | 1,084,000 |
05 Jun 2024 | 4,103.00 | 4,166.00 | 4,082.00 | 4,132.00 | 4,132.00 | 1,845,000 |
04 Jun 2024 | 3,950.00 | 4,039.00 | 3,940.00 | 4,033.00 | 4,033.00 | 954,400 |
03 Jun 2024 | 3,980.00 | 4,019.00 | 3,969.00 | 3,974.00 | 3,974.00 | 862,700 |
31 May 2024 | 3,884.00 | 3,974.00 | 3,872.00 | 3,958.00 | 3,958.00 | 2,131,000 |
30 May 2024 | 3,955.00 | 3,955.00 | 3,901.00 | 3,908.00 | 3,908.00 | 1,153,100 |
29 May 2024 | 3,990.00 | 3,996.00 | 3,954.00 | 3,955.00 | 3,955.00 | 878,600 |
28 May 2024 | 3,988.00 | 4,006.00 | 3,973.00 | 4,001.00 | 4,001.00 | 726,800 |
27 May 2024 | 4,035.00 | 4,044.00 | 3,991.00 | 4,003.00 | 4,003.00 | 819,100 |
24 May 2024 | 4,020.00 | 4,049.00 | 4,004.00 | 4,022.00 | 4,022.00 | 731,000 |
23 May 2024 | 4,038.00 | 4,076.00 | 4,003.00 | 4,054.00 | 4,054.00 | 1,140,700 |
22 May 2024 | 4,082.00 | 4,097.00 | 4,041.00 | 4,041.00 | 4,041.00 | 944,300 |
21 May 2024 | 4,115.00 | 4,132.00 | 4,061.00 | 4,078.00 | 4,078.00 | 875,400 |
20 May 2024 | 4,088.00 | 4,156.00 | 4,084.00 | 4,134.00 | 4,134.00 | 720,400 |
17 May 2024 | 4,055.00 | 4,133.00 | 4,045.00 | 4,094.00 | 4,094.00 | 861,500 |
16 May 2024 | 4,100.00 | 4,103.00 | 4,016.00 | 4,083.00 | 4,083.00 | 872,100 |
15 May 2024 | 4,050.00 | 4,131.00 | 4,050.00 | 4,110.00 | 4,110.00 | 1,461,400 |
14 May 2024 | 4,111.00 | 4,184.00 | 4,058.00 | 4,061.00 | 4,061.00 | 2,155,500 |
13 May 2024 | 4,250.00 | 4,329.00 | 3,988.00 | 4,026.00 | 4,026.00 | 4,616,400 |
10 May 2024 | 4,129.00 | 4,312.00 | 4,122.00 | 4,302.00 | 4,302.00 | 1,648,800 |
09 May 2024 | 4,185.00 | 4,192.00 | 4,153.00 | 4,153.00 | 4,153.00 | 414,500 |
08 May 2024 | 4,194.00 | 4,205.00 | 4,150.00 | 4,167.00 | 4,167.00 | 635,700 |
07 May 2024 | 4,197.00 | 4,207.00 | 4,149.00 | 4,197.00 | 4,197.00 | 972,500 |
02 May 2024 | 4,223.00 | 4,225.00 | 4,199.00 | 4,210.00 | 4,210.00 | 407,300 |
01 May 2024 | 4,218.00 | 4,255.00 | 4,198.00 | 4,219.00 | 4,219.00 | 764,800 |
30 Apr 2024 | 4,209.00 | 4,232.00 | 4,161.00 | 4,205.00 | 4,205.00 | 1,320,500 |
26 Apr 2024 | 4,162.00 | 4,168.00 | 4,122.00 | 4,146.00 | 4,146.00 | 915,400 |
25 Apr 2024 | 4,237.00 | 4,245.00 | 4,193.00 | 4,206.00 | 4,206.00 | 787,400 |
24 Apr 2024 | 4,221.00 | 4,225.00 | 4,176.00 | 4,212.00 | 4,212.00 | 757,900 |
23 Apr 2024 | 4,205.00 | 4,248.00 | 4,205.00 | 4,237.00 | 4,237.00 | 653,500 |
22 Apr 2024 | 4,130.00 | 4,275.00 | 4,119.00 | 4,251.00 | 4,251.00 | 1,731,800 |
19 Apr 2024 | 4,060.00 | 4,097.00 | 4,035.00 | 4,065.00 | 4,065.00 | 1,296,500 |
18 Apr 2024 | 4,060.00 | 4,117.00 | 4,057.00 | 4,069.00 | 4,069.00 | 902,800 |
17 Apr 2024 | 4,078.00 | 4,080.00 | 4,023.00 | 4,069.00 | 4,069.00 | 679,800 |
16 Apr 2024 | 4,080.00 | 4,080.00 | 4,019.00 | 4,062.00 | 4,062.00 | 1,129,800 |
15 Apr 2024 | 4,103.00 | 4,109.00 | 4,061.00 | 4,101.00 | 4,101.00 | 719,300 |
12 Apr 2024 | 4,098.00 | 4,146.00 | 4,080.00 | 4,109.00 | 4,109.00 | 892,800 |
11 Apr 2024 | 4,081.00 | 4,089.00 | 4,057.00 | 4,085.00 | 4,085.00 | 796,300 |
10 Apr 2024 | 4,076.00 | 4,106.00 | 4,075.00 | 4,081.00 | 4,081.00 | 604,000 |
09 Apr 2024 | 4,070.00 | 4,095.00 | 4,046.00 | 4,076.00 | 4,076.00 | 1,076,600 |
08 Apr 2024 | 4,154.00 | 4,157.00 | 4,072.00 | 4,076.00 | 4,076.00 | 896,000 |
05 Apr 2024 | 4,117.00 | 4,168.00 | 4,104.00 | 4,136.00 | 4,136.00 | 721,200 |
04 Apr 2024 | 4,112.00 | 4,129.00 | 4,089.00 | 4,112.00 | 4,112.00 | 744,900 |
03 Apr 2024 | 4,085.00 | 4,117.00 | 4,055.00 | 4,112.00 | 4,112.00 | 894,400 |
02 Apr 2024 | 4,200.00 | 4,210.00 | 4,111.00 | 4,118.00 | 4,118.00 | 1,107,300 |
01 Apr 2024 | 4,203.00 | 4,232.00 | 4,156.00 | 4,201.00 | 4,201.00 | 1,004,600 |
29 Mar 2024 | 4,184.00 | 4,203.00 | 4,176.00 | 4,185.00 | 4,185.00 | 273,700 |
28 Mar 2024 | 4,226.00 | 4,250.00 | 4,168.00 | 4,170.00 | 4,170.00 | 1,056,100 |
28 Mar 2024 | 40 Dividend | |||||
27 Mar 2024 | 4,292.00 | 4,317.00 | 4,277.00 | 4,301.00 | 4,261.00 | 896,800 |
26 Mar 2024 | 4,284.00 | 4,292.00 | 4,244.00 | 4,283.00 | 4,243.17 | 679,200 |
25 Mar 2024 | 4,359.00 | 4,360.00 | 4,282.00 | 4,285.00 | 4,245.15 | 977,900 |
22 Mar 2024 | 4,286.00 | 4,331.00 | 4,275.00 | 4,324.00 | 4,283.79 | 1,251,600 |
21 Mar 2024 | 4,299.00 | 4,316.00 | 4,262.00 | 4,280.00 | 4,240.20 | 1,557,700 |
19 Mar 2024 | 4,318.00 | 4,337.00 | 4,276.00 | 4,316.00 | 4,275.86 | 967,400 |
18 Mar 2024 | 4,279.00 | 4,333.00 | 4,275.00 | 4,306.00 | 4,265.95 | 883,600 |
15 Mar 2024 | 4,273.00 | 4,316.00 | 4,264.00 | 4,279.00 | 4,239.20 | 1,062,500 |
14 Mar 2024 | 4,208.00 | 4,273.00 | 4,190.00 | 4,265.00 | 4,225.33 | 920,200 |
13 Mar 2024 | 4,209.00 | 4,257.00 | 4,190.00 | 4,235.00 | 4,195.61 | 769,000 |
12 Mar 2024 | 4,222.00 | 4,274.00 | 4,207.00 | 4,253.00 | 4,213.45 | 1,380,200 |
11 Mar 2024 | 4,200.00 | 4,206.00 | 4,138.00 | 4,184.00 | 4,145.09 | 1,175,000 |
08 Mar 2024 | 4,220.00 | 4,232.00 | 4,182.00 | 4,221.00 | 4,181.74 | 1,554,400 |
07 Mar 2024 | 4,306.00 | 4,317.00 | 4,270.00 | 4,285.00 | 4,245.15 | 1,050,000 |
06 Mar 2024 | 4,317.00 | 4,320.00 | 4,287.00 | 4,300.00 | 4,260.01 | 1,268,100 |
05 Mar 2024 | 4,306.00 | 4,313.00 | 4,242.00 | 4,271.00 | 4,231.28 | 1,335,000 |
04 Mar 2024 | 4,379.00 | 4,385.00 | 4,315.00 | 4,322.00 | 4,281.80 | 1,164,700 |
01 Mar 2024 | 4,405.00 | 4,437.00 | 4,383.00 | 4,392.00 | 4,351.15 | 1,439,700 |
29 Feb 2024 | 4,422.00 | 4,427.00 | 4,336.00 | 4,377.00 | 4,336.29 | 1,931,300 |
28 Feb 2024 | 4,400.00 | 4,457.00 | 4,393.00 | 4,422.00 | 4,380.87 | 1,217,400 |
27 Feb 2024 | 4,409.00 | 4,438.00 | 4,371.00 | 4,410.00 | 4,368.99 | 1,281,100 |
26 Feb 2024 | 4,430.00 | 4,456.00 | 4,400.00 | 4,400.00 | 4,359.08 | 1,568,300 |
22 Feb 2024 | 4,419.00 | 4,471.00 | 4,393.00 | 4,400.00 | 4,359.08 | 1,930,000 |
21 Feb 2024 | 4,500.00 | 4,515.00 | 4,421.00 | 4,434.00 | 4,392.76 | 1,134,000 |
20 Feb 2024 | 4,500.00 | 4,528.00 | 4,465.00 | 4,474.00 | 4,432.39 | 1,398,900 |
19 Feb 2024 | 4,358.00 | 4,458.00 | 4,355.00 | 4,442.00 | 4,400.69 | 1,206,500 |
16 Feb 2024 | 4,398.00 | 4,415.00 | 4,313.00 | 4,339.00 | 4,298.65 | 2,113,400 |
15 Feb 2024 | 4,420.00 | 4,429.00 | 4,340.00 | 4,357.00 | 4,316.48 | 2,513,300 |
14 Feb 2024 | 4,438.00 | 4,503.00 | 4,404.00 | 4,459.00 | 4,417.53 | 3,042,700 |
13 Feb 2024 | 4,752.00 | 4,767.00 | 4,455.00 | 4,530.00 | 4,487.87 | 4,626,400 |
09 Feb 2024 | 4,700.00 | 4,763.00 | 4,675.00 | 4,750.00 | 4,705.82 | 1,036,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |