Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 3,661.00 | 3,683.00 | 3,629.00 | 3,636.00 | 3,636.00 | 424,000 |
20 Jun 2024 | 3,651.00 | 3,686.00 | 3,641.00 | 3,664.00 | 3,664.00 | 94,300 |
19 Jun 2024 | 3,650.00 | 3,676.00 | 3,641.00 | 3,670.00 | 3,670.00 | 88,500 |
18 Jun 2024 | 3,733.00 | 3,747.00 | 3,657.00 | 3,676.00 | 3,676.00 | 136,600 |
17 Jun 2024 | 3,736.00 | 3,742.00 | 3,700.00 | 3,728.00 | 3,728.00 | 92,100 |
14 Jun 2024 | 3,700.00 | 3,767.00 | 3,700.00 | 3,744.00 | 3,744.00 | 179,900 |
13 Jun 2024 | 3,755.00 | 3,765.00 | 3,720.00 | 3,738.00 | 3,738.00 | 77,000 |
12 Jun 2024 | 3,764.00 | 3,791.00 | 3,758.00 | 3,764.00 | 3,764.00 | 64,700 |
11 Jun 2024 | 3,833.00 | 3,840.00 | 3,769.00 | 3,769.00 | 3,769.00 | 72,200 |
10 Jun 2024 | 3,788.00 | 3,826.00 | 3,779.00 | 3,820.00 | 3,820.00 | 123,200 |
07 Jun 2024 | 3,766.00 | 3,797.00 | 3,752.00 | 3,796.00 | 3,796.00 | 79,300 |
06 Jun 2024 | 3,820.00 | 3,820.00 | 3,751.00 | 3,776.00 | 3,776.00 | 63,100 |
05 Jun 2024 | 3,796.00 | 3,806.00 | 3,769.00 | 3,786.00 | 3,786.00 | 78,300 |
04 Jun 2024 | 3,760.00 | 3,828.00 | 3,757.00 | 3,804.00 | 3,804.00 | 126,100 |
03 Jun 2024 | 3,767.00 | 3,779.00 | 3,748.00 | 3,766.00 | 3,766.00 | 100,700 |
31 May 2024 | 3,682.00 | 3,741.00 | 3,682.00 | 3,736.00 | 3,736.00 | 301,000 |
30 May 2024 | 3,650.00 | 3,666.00 | 3,600.00 | 3,662.00 | 3,662.00 | 127,000 |
29 May 2024 | 3,700.00 | 3,710.00 | 3,665.00 | 3,672.00 | 3,672.00 | 110,000 |
28 May 2024 | 3,711.00 | 3,738.00 | 3,705.00 | 3,705.00 | 3,705.00 | 85,600 |
27 May 2024 | 3,738.00 | 3,746.00 | 3,699.00 | 3,741.00 | 3,741.00 | 119,400 |
24 May 2024 | 3,742.00 | 3,777.00 | 3,705.00 | 3,735.00 | 3,735.00 | 205,500 |
23 May 2024 | 3,705.00 | 3,722.00 | 3,696.00 | 3,709.00 | 3,709.00 | 103,600 |
22 May 2024 | 3,750.00 | 3,768.00 | 3,697.00 | 3,709.00 | 3,709.00 | 160,700 |
21 May 2024 | 3,809.00 | 3,815.00 | 3,750.00 | 3,750.00 | 3,750.00 | 147,800 |
20 May 2024 | 3,795.00 | 3,835.00 | 3,794.00 | 3,809.00 | 3,809.00 | 86,300 |
17 May 2024 | 3,792.00 | 3,817.00 | 3,768.00 | 3,796.00 | 3,796.00 | 93,100 |
16 May 2024 | 3,774.00 | 3,803.00 | 3,766.00 | 3,796.00 | 3,796.00 | 132,700 |
15 May 2024 | 3,790.00 | 3,804.00 | 3,761.00 | 3,774.00 | 3,774.00 | 79,600 |
14 May 2024 | 3,785.00 | 3,816.00 | 3,785.00 | 3,795.00 | 3,795.00 | 65,900 |
13 May 2024 | 3,805.00 | 3,816.00 | 3,776.00 | 3,793.00 | 3,793.00 | 81,400 |
10 May 2024 | 3,840.00 | 3,854.00 | 3,805.00 | 3,823.00 | 3,823.00 | 120,900 |
09 May 2024 | 3,800.00 | 3,874.00 | 3,779.00 | 3,835.00 | 3,835.00 | 187,800 |
08 May 2024 | 3,783.00 | 3,792.00 | 3,738.00 | 3,778.00 | 3,778.00 | 134,500 |
07 May 2024 | 3,741.00 | 3,769.00 | 3,721.00 | 3,766.00 | 3,766.00 | 212,600 |
02 May 2024 | 3,850.00 | 3,858.00 | 3,729.00 | 3,740.00 | 3,740.00 | 323,000 |
01 May 2024 | 3,820.00 | 3,835.00 | 3,798.00 | 3,819.00 | 3,819.00 | 143,600 |
30 Apr 2024 | 3,798.00 | 3,824.00 | 3,769.00 | 3,823.00 | 3,823.00 | 111,900 |
26 Apr 2024 | 3,740.00 | 3,779.00 | 3,688.00 | 3,779.00 | 3,779.00 | 224,600 |
25 Apr 2024 | 3,734.00 | 3,736.00 | 3,701.00 | 3,710.00 | 3,710.00 | 203,900 |
24 Apr 2024 | 3,788.00 | 3,792.00 | 3,740.00 | 3,748.00 | 3,748.00 | 122,000 |
23 Apr 2024 | 3,790.00 | 3,799.00 | 3,762.00 | 3,780.00 | 3,780.00 | 101,800 |
22 Apr 2024 | 3,732.00 | 3,781.00 | 3,720.00 | 3,774.00 | 3,774.00 | 172,700 |
19 Apr 2024 | 3,738.00 | 3,753.00 | 3,695.00 | 3,719.00 | 3,719.00 | 170,500 |
18 Apr 2024 | 3,745.00 | 3,791.00 | 3,714.00 | 3,738.00 | 3,738.00 | 196,300 |
17 Apr 2024 | 3,800.00 | 3,800.00 | 3,708.00 | 3,725.00 | 3,725.00 | 164,500 |
16 Apr 2024 | 3,794.00 | 3,819.00 | 3,766.00 | 3,800.00 | 3,800.00 | 200,300 |
15 Apr 2024 | 3,909.00 | 3,930.00 | 3,784.00 | 3,825.00 | 3,825.00 | 304,500 |
12 Apr 2024 | 3,868.00 | 3,927.00 | 3,792.00 | 3,909.00 | 3,909.00 | 311,400 |
11 Apr 2024 | 3,932.00 | 3,969.00 | 3,901.00 | 3,938.00 | 3,938.00 | 162,300 |
10 Apr 2024 | 3,984.00 | 4,002.00 | 3,953.00 | 3,955.00 | 3,955.00 | 128,400 |
09 Apr 2024 | 3,957.00 | 3,962.00 | 3,921.00 | 3,960.00 | 3,960.00 | 135,200 |
08 Apr 2024 | 3,950.00 | 3,968.00 | 3,915.00 | 3,957.00 | 3,957.00 | 102,200 |
05 Apr 2024 | 3,859.00 | 3,926.00 | 3,840.00 | 3,926.00 | 3,926.00 | 150,200 |
04 Apr 2024 | 3,875.00 | 3,902.00 | 3,845.00 | 3,882.00 | 3,882.00 | 123,000 |
03 Apr 2024 | 3,830.00 | 3,879.00 | 3,817.00 | 3,857.00 | 3,857.00 | 139,900 |
02 Apr 2024 | 3,901.00 | 3,913.00 | 3,830.00 | 3,841.00 | 3,841.00 | 145,100 |
01 Apr 2024 | 3,962.00 | 3,971.00 | 3,903.00 | 3,915.00 | 3,915.00 | 175,300 |
29 Mar 2024 | 3,910.00 | 3,970.00 | 3,897.00 | 3,957.00 | 3,957.00 | 83,100 |
28 Mar 2024 | 3,990.00 | 4,002.00 | 3,897.00 | 3,913.00 | 3,913.00 | 155,400 |
27 Mar 2024 | 4,031.00 | 4,038.00 | 3,995.00 | 4,000.00 | 4,000.00 | 118,800 |
26 Mar 2024 | 3,976.00 | 4,010.00 | 3,933.00 | 4,005.00 | 4,005.00 | 135,800 |
25 Mar 2024 | 4,020.00 | 4,054.00 | 3,985.00 | 3,985.00 | 3,985.00 | 145,400 |
22 Mar 2024 | 4,003.00 | 4,037.00 | 3,971.00 | 4,035.00 | 4,035.00 | 130,200 |
21 Mar 2024 | 4,032.00 | 4,032.00 | 3,990.00 | 3,994.00 | 3,994.00 | 162,100 |
19 Mar 2024 | 3,976.00 | 4,008.00 | 3,962.00 | 4,005.00 | 4,005.00 | 201,100 |
18 Mar 2024 | 3,958.00 | 4,014.00 | 3,930.00 | 3,989.00 | 3,989.00 | 338,200 |
15 Mar 2024 | 3,820.00 | 3,902.00 | 3,808.00 | 3,901.00 | 3,901.00 | 605,600 |
14 Mar 2024 | 3,817.00 | 3,828.00 | 3,792.00 | 3,828.00 | 3,828.00 | 187,300 |
13 Mar 2024 | 3,807.00 | 3,841.00 | 3,788.00 | 3,800.00 | 3,800.00 | 189,700 |
12 Mar 2024 | 3,816.00 | 3,839.00 | 3,771.00 | 3,819.00 | 3,819.00 | 140,200 |
11 Mar 2024 | 3,833.00 | 3,839.00 | 3,777.00 | 3,821.00 | 3,821.00 | 206,700 |
08 Mar 2024 | 3,803.00 | 3,856.00 | 3,774.00 | 3,842.00 | 3,842.00 | 223,300 |
07 Mar 2024 | 3,805.00 | 3,824.00 | 3,779.00 | 3,805.00 | 3,805.00 | 159,400 |
06 Mar 2024 | 3,781.00 | 3,841.00 | 3,780.00 | 3,801.00 | 3,801.00 | 134,600 |
05 Mar 2024 | 3,813.00 | 3,826.00 | 3,762.00 | 3,780.00 | 3,780.00 | 175,500 |
04 Mar 2024 | 3,870.00 | 3,884.00 | 3,833.00 | 3,842.00 | 3,842.00 | 171,900 |
01 Mar 2024 | 3,874.00 | 3,913.00 | 3,862.00 | 3,873.00 | 3,873.00 | 167,900 |
29 Feb 2024 | 3,901.00 | 3,915.00 | 3,850.00 | 3,874.00 | 3,874.00 | 201,200 |
28 Feb 2024 | 3,943.00 | 3,944.00 | 3,891.00 | 3,918.00 | 3,918.00 | 178,500 |
28 Feb 2024 | 42.5 Dividend | |||||
27 Feb 2024 | 3,997.00 | 3,997.00 | 3,997.00 | 3,997.00 | 3,954.50 | 34,000 |
26 Feb 2024 | 3,994.00 | 4,050.00 | 3,970.00 | 4,028.00 | 3,985.17 | 238,900 |
22 Feb 2024 | 4,000.00 | 4,014.00 | 3,958.00 | 3,973.00 | 3,930.76 | 203,300 |
21 Feb 2024 | 4,042.00 | 4,042.00 | 3,981.00 | 4,005.00 | 3,962.41 | 130,600 |
20 Feb 2024 | 4,036.00 | 4,055.00 | 4,020.00 | 4,030.00 | 3,987.15 | 119,400 |
19 Feb 2024 | 4,036.00 | 4,052.00 | 3,998.00 | 4,030.00 | 3,987.15 | 145,100 |
16 Feb 2024 | 4,024.00 | 4,076.00 | 3,997.00 | 4,058.00 | 4,014.85 | 229,400 |
15 Feb 2024 | 4,097.00 | 4,097.00 | 3,958.00 | 3,974.00 | 3,931.74 | 243,400 |
14 Feb 2024 | 4,130.00 | 4,132.00 | 4,040.00 | 4,085.00 | 4,041.56 | 179,900 |
13 Feb 2024 | 4,150.00 | 4,162.00 | 4,098.00 | 4,152.00 | 4,107.85 | 178,600 |
09 Feb 2024 | 4,106.00 | 4,162.00 | 4,085.00 | 4,143.00 | 4,098.95 | 158,900 |
08 Feb 2024 | 4,153.00 | 4,158.00 | 4,102.00 | 4,136.00 | 4,092.02 | 153,500 |
07 Feb 2024 | 4,150.00 | 4,172.00 | 4,132.00 | 4,164.00 | 4,119.72 | 119,700 |
06 Feb 2024 | 4,206.00 | 4,206.00 | 4,158.00 | 4,164.00 | 4,119.72 | 113,400 |
05 Feb 2024 | 4,213.00 | 4,244.00 | 4,194.00 | 4,232.00 | 4,187.00 | 108,700 |
02 Feb 2024 | 4,209.00 | 4,225.00 | 4,189.00 | 4,215.00 | 4,170.18 | 98,600 |
01 Feb 2024 | 4,191.00 | 4,207.00 | 4,161.00 | 4,181.00 | 4,136.54 | 114,800 |
31 Jan 2024 | 4,168.00 | 4,220.00 | 4,159.00 | 4,216.00 | 4,171.17 | 109,000 |
30 Jan 2024 | 4,252.00 | 4,252.00 | 4,190.00 | 4,190.00 | 4,145.45 | 99,500 |
29 Jan 2024 | 4,211.00 | 4,234.00 | 4,196.00 | 4,217.00 | 4,172.16 | 80,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |