Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 4,280.00 | 4,332.00 | 4,256.00 | 4,256.00 | 4,256.00 | 1,804,000 |
20 May 2024 | 4,150.00 | 4,262.00 | 4,143.00 | 4,206.00 | 4,206.00 | 1,529,700 |
17 May 2024 | 4,200.00 | 4,256.00 | 4,176.00 | 4,202.00 | 4,202.00 | 1,369,200 |
16 May 2024 | 4,256.00 | 4,292.00 | 4,187.00 | 4,224.00 | 4,224.00 | 1,755,000 |
15 May 2024 | 4,203.00 | 4,244.00 | 4,181.00 | 4,213.00 | 4,213.00 | 1,644,200 |
14 May 2024 | 4,072.00 | 4,165.00 | 4,065.00 | 4,165.00 | 4,165.00 | 1,580,000 |
13 May 2024 | 4,053.00 | 4,069.00 | 4,034.00 | 4,059.00 | 4,059.00 | 1,075,000 |
10 May 2024 | 4,094.00 | 4,127.00 | 4,051.00 | 4,074.00 | 4,074.00 | 948,400 |
09 May 2024 | 4,100.00 | 4,121.00 | 4,052.00 | 4,054.00 | 4,054.00 | 1,230,300 |
08 May 2024 | 4,112.00 | 4,153.00 | 4,075.00 | 4,075.00 | 4,075.00 | 1,276,900 |
07 May 2024 | 4,079.00 | 4,154.00 | 4,035.00 | 4,152.00 | 4,152.00 | 2,505,800 |
02 May 2024 | 3,913.00 | 3,983.00 | 3,890.00 | 3,958.00 | 3,958.00 | 1,858,000 |
01 May 2024 | 3,872.00 | 3,916.00 | 3,789.00 | 3,916.00 | 3,916.00 | 2,529,000 |
30 Apr 2024 | 3,959.00 | 3,970.00 | 3,816.00 | 3,835.00 | 3,835.00 | 2,679,000 |
26 Apr 2024 | 4,064.00 | 4,074.00 | 3,821.00 | 3,940.00 | 3,940.00 | 4,135,900 |
25 Apr 2024 | 3,955.00 | 4,008.00 | 3,929.00 | 3,955.00 | 3,955.00 | 1,620,400 |
24 Apr 2024 | 3,959.00 | 4,025.00 | 3,958.00 | 4,025.00 | 4,025.00 | 1,454,600 |
23 Apr 2024 | 4,000.00 | 4,000.00 | 3,923.00 | 3,938.00 | 3,938.00 | 1,151,700 |
22 Apr 2024 | 3,918.00 | 3,976.00 | 3,918.00 | 3,973.00 | 3,973.00 | 995,300 |
19 Apr 2024 | 3,897.00 | 3,911.00 | 3,821.00 | 3,884.00 | 3,884.00 | 1,430,100 |
18 Apr 2024 | 3,882.00 | 3,944.00 | 3,860.00 | 3,927.00 | 3,927.00 | 1,101,800 |
17 Apr 2024 | 3,931.00 | 3,945.00 | 3,847.00 | 3,893.00 | 3,893.00 | 1,497,500 |
16 Apr 2024 | 3,917.00 | 3,958.00 | 3,873.00 | 3,930.00 | 3,930.00 | 1,735,900 |
15 Apr 2024 | 4,024.00 | 4,045.00 | 3,931.00 | 3,981.00 | 3,981.00 | 1,913,700 |
12 Apr 2024 | 4,121.00 | 4,136.00 | 4,046.00 | 4,066.00 | 4,066.00 | 1,611,200 |
11 Apr 2024 | 4,086.00 | 4,102.00 | 4,053.00 | 4,099.00 | 4,099.00 | 1,227,300 |
10 Apr 2024 | 4,250.00 | 4,257.00 | 4,179.00 | 4,191.00 | 4,191.00 | 767,100 |
09 Apr 2024 | 4,170.00 | 4,247.00 | 4,165.00 | 4,231.00 | 4,231.00 | 985,100 |
08 Apr 2024 | 4,235.00 | 4,239.00 | 4,144.00 | 4,162.00 | 4,162.00 | 1,095,300 |
05 Apr 2024 | 4,146.00 | 4,242.00 | 4,100.00 | 4,222.00 | 4,222.00 | 1,280,900 |
04 Apr 2024 | 4,135.00 | 4,246.00 | 4,088.00 | 4,189.00 | 4,189.00 | 1,407,600 |
03 Apr 2024 | 4,110.00 | 4,123.00 | 4,041.00 | 4,096.00 | 4,096.00 | 1,377,900 |
02 Apr 2024 | 4,203.00 | 4,228.00 | 4,140.00 | 4,178.00 | 4,178.00 | 1,316,300 |
01 Apr 2024 | 4,288.00 | 4,290.00 | 4,177.00 | 4,206.00 | 4,206.00 | 954,600 |
29 Mar 2024 | 4,263.00 | 4,276.00 | 4,212.00 | 4,233.00 | 4,233.00 | 288,900 |
28 Mar 2024 | 4,375.00 | 4,377.00 | 4,237.00 | 4,257.00 | 4,257.00 | 1,095,600 |
28 Mar 2024 | 29 Dividend | |||||
27 Mar 2024 | 4,240.00 | 4,382.00 | 4,233.00 | 4,334.00 | 4,305.00 | 1,734,400 |
26 Mar 2024 | 4,180.00 | 4,210.00 | 4,144.00 | 4,200.00 | 4,171.90 | 995,000 |
25 Mar 2024 | 4,270.00 | 4,306.00 | 4,188.00 | 4,196.00 | 4,167.92 | 1,383,500 |
22 Mar 2024 | 4,252.00 | 4,274.00 | 4,152.00 | 4,205.00 | 4,176.86 | 1,910,200 |
21 Mar 2024 | 4,225.00 | 4,314.00 | 4,225.00 | 4,296.00 | 4,267.25 | 1,780,700 |
19 Mar 2024 | 4,145.00 | 4,203.00 | 4,092.00 | 4,193.00 | 4,164.94 | 1,595,000 |
18 Mar 2024 | 4,071.00 | 4,208.00 | 4,062.00 | 4,182.00 | 4,154.02 | 1,274,400 |
15 Mar 2024 | 4,156.00 | 4,169.00 | 4,086.00 | 4,096.00 | 4,068.59 | 2,013,200 |
14 Mar 2024 | 4,116.00 | 4,162.00 | 4,111.00 | 4,162.00 | 4,134.15 | 1,460,600 |
13 Mar 2024 | 4,258.00 | 4,271.00 | 4,162.00 | 4,186.00 | 4,157.99 | 1,333,100 |
12 Mar 2024 | 4,197.00 | 4,239.00 | 4,117.00 | 4,229.00 | 4,200.70 | 1,357,300 |
11 Mar 2024 | 4,263.00 | 4,295.00 | 4,201.00 | 4,267.00 | 4,238.45 | 1,066,300 |
08 Mar 2024 | 4,358.00 | 4,389.00 | 4,320.00 | 4,347.00 | 4,317.91 | 1,307,200 |
07 Mar 2024 | 4,364.00 | 4,449.00 | 4,360.00 | 4,401.00 | 4,371.55 | 1,138,700 |
06 Mar 2024 | 4,399.00 | 4,439.00 | 4,355.00 | 4,394.00 | 4,364.60 | 1,707,800 |
05 Mar 2024 | 4,213.00 | 4,471.00 | 4,201.00 | 4,431.00 | 4,401.35 | 2,358,300 |
04 Mar 2024 | 4,215.00 | 4,313.00 | 4,202.00 | 4,239.00 | 4,210.64 | 1,297,900 |
01 Mar 2024 | 4,213.00 | 4,221.00 | 4,163.00 | 4,220.00 | 4,191.76 | 1,111,200 |
29 Feb 2024 | 4,077.00 | 4,217.00 | 4,071.00 | 4,204.00 | 4,175.87 | 2,787,400 |
28 Feb 2024 | 4,120.00 | 4,150.00 | 4,064.00 | 4,138.00 | 4,110.31 | 1,274,600 |
27 Feb 2024 | 4,161.00 | 4,205.00 | 4,141.00 | 4,158.00 | 4,130.18 | 1,045,400 |
26 Feb 2024 | 4,163.00 | 4,224.00 | 4,139.00 | 4,179.00 | 4,151.04 | 1,180,600 |
22 Feb 2024 | 4,050.00 | 4,186.00 | 4,049.00 | 4,180.00 | 4,152.03 | 1,524,100 |
21 Feb 2024 | 4,044.00 | 4,118.00 | 3,995.00 | 4,071.00 | 4,043.76 | 1,376,500 |
20 Feb 2024 | 4,109.00 | 4,122.00 | 4,035.00 | 4,082.00 | 4,054.69 | 1,192,700 |
19 Feb 2024 | 4,120.00 | 4,140.00 | 4,035.00 | 4,088.00 | 4,060.65 | 1,261,000 |
16 Feb 2024 | 4,168.00 | 4,175.00 | 4,110.00 | 4,135.00 | 4,107.33 | 1,227,100 |
15 Feb 2024 | 4,194.00 | 4,198.00 | 4,102.00 | 4,128.00 | 4,100.38 | 1,368,800 |
14 Feb 2024 | 4,159.00 | 4,184.00 | 4,129.00 | 4,177.00 | 4,149.05 | 1,833,200 |
13 Feb 2024 | 4,182.00 | 4,356.00 | 4,182.00 | 4,266.00 | 4,237.46 | 2,555,100 |
09 Feb 2024 | 4,165.00 | 4,181.00 | 4,086.00 | 4,121.00 | 4,093.43 | 1,632,500 |
08 Feb 2024 | 4,281.00 | 4,281.00 | 4,164.00 | 4,176.00 | 4,148.06 | 1,392,700 |
07 Feb 2024 | 4,110.00 | 4,258.00 | 4,105.00 | 4,230.00 | 4,201.70 | 1,977,200 |
06 Feb 2024 | 4,126.00 | 4,186.00 | 4,115.00 | 4,115.00 | 4,087.47 | 1,395,200 |
05 Feb 2024 | 4,211.00 | 4,214.00 | 4,112.00 | 4,143.00 | 4,115.28 | 1,606,100 |
02 Feb 2024 | 4,182.00 | 4,227.00 | 4,154.00 | 4,189.00 | 4,160.97 | 1,913,800 |
01 Feb 2024 | 4,253.00 | 4,325.00 | 4,196.00 | 4,225.00 | 4,196.73 | 3,344,000 |
31 Jan 2024 | 4,388.00 | 4,543.00 | 4,384.00 | 4,533.00 | 4,502.67 | 1,856,100 |
30 Jan 2024 | 4,324.00 | 4,400.00 | 4,307.00 | 4,377.00 | 4,347.71 | 1,370,400 |
29 Jan 2024 | 4,360.00 | 4,365.00 | 4,312.00 | 4,334.00 | 4,305.00 | 733,200 |
26 Jan 2024 | 4,387.00 | 4,393.00 | 4,311.00 | 4,337.00 | 4,307.98 | 1,028,700 |
25 Jan 2024 | 4,354.00 | 4,398.00 | 4,328.00 | 4,359.00 | 4,329.83 | 1,115,600 |
24 Jan 2024 | 4,400.00 | 4,414.00 | 4,320.00 | 4,351.00 | 4,321.89 | 1,144,800 |
23 Jan 2024 | 4,434.00 | 4,472.00 | 4,418.00 | 4,450.00 | 4,420.22 | 1,044,100 |
22 Jan 2024 | 4,375.00 | 4,428.00 | 4,375.00 | 4,417.00 | 4,387.44 | 1,096,300 |
19 Jan 2024 | 4,412.00 | 4,423.00 | 4,362.00 | 4,374.00 | 4,344.73 | 816,200 |
18 Jan 2024 | 4,435.00 | 4,436.00 | 4,362.00 | 4,396.00 | 4,366.58 | 1,347,400 |
17 Jan 2024 | 4,530.00 | 4,556.00 | 4,466.00 | 4,478.00 | 4,448.04 | 1,245,200 |
16 Jan 2024 | 4,474.00 | 4,586.00 | 4,432.00 | 4,538.00 | 4,507.63 | 849,800 |
15 Jan 2024 | 4,474.00 | 4,480.00 | 4,432.00 | 4,463.00 | 4,433.14 | 156,000 |
12 Jan 2024 | 4,425.00 | 4,425.00 | 4,367.00 | 4,413.00 | 4,383.47 | 1,293,700 |
11 Jan 2024 | 4,388.00 | 4,425.00 | 4,370.00 | 4,408.00 | 4,378.50 | 948,900 |
10 Jan 2024 | 4,290.00 | 4,408.00 | 4,279.00 | 4,368.00 | 4,338.77 | 1,495,800 |
09 Jan 2024 | 4,210.00 | 4,311.00 | 4,201.00 | 4,308.00 | 4,279.17 | 1,360,600 |
05 Jan 2024 | 4,200.00 | 4,225.00 | 4,172.00 | 4,172.00 | 4,144.08 | 1,187,100 |
04 Jan 2024 | 4,183.00 | 4,199.00 | 4,090.00 | 4,197.00 | 4,168.92 | 1,107,300 |
29 Dec 2023 | 4,102.00 | 4,118.00 | 4,067.00 | 4,101.00 | 4,073.56 | 780,400 |
28 Dec 2023 | 4,090.00 | 4,107.00 | 4,058.00 | 4,106.00 | 4,078.53 | 485,000 |
27 Dec 2023 | 4,119.00 | 4,152.00 | 4,091.00 | 4,125.00 | 4,097.40 | 642,600 |
26 Dec 2023 | 4,107.00 | 4,118.00 | 4,059.00 | 4,088.00 | 4,060.65 | 649,800 |
25 Dec 2023 | 4,103.00 | 4,124.00 | 4,079.00 | 4,097.00 | 4,069.59 | 404,400 |
22 Dec 2023 | 4,011.00 | 4,074.00 | 4,011.00 | 4,058.00 | 4,030.85 | 667,600 |
21 Dec 2023 | 4,027.00 | 4,043.00 | 3,994.00 | 4,019.00 | 3,992.11 | 1,051,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |