Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 4,770.00 | 4,793.00 | 4,571.00 | 4,588.00 | 4,588.00 | 4,649,200 |
27 Jun 2024 | 4,847.00 | 4,862.00 | 4,783.00 | 4,827.00 | 4,827.00 | 1,785,500 |
27 Jun 2024 | 30 Dividend | |||||
26 Jun 2024 | 4,739.00 | 4,849.00 | 4,734.00 | 4,839.00 | 4,809.00 | 2,534,200 |
25 Jun 2024 | 4,730.00 | 4,800.00 | 4,702.00 | 4,740.00 | 4,710.61 | 2,581,300 |
24 Jun 2024 | 4,813.00 | 4,823.00 | 4,695.00 | 4,700.00 | 4,670.86 | 2,412,000 |
21 Jun 2024 | 4,660.00 | 4,814.00 | 4,652.00 | 4,743.00 | 4,713.60 | 3,535,900 |
20 Jun 2024 | 4,644.00 | 4,686.00 | 4,605.00 | 4,641.00 | 4,612.23 | 2,550,700 |
19 Jun 2024 | 4,852.00 | 4,895.00 | 4,662.00 | 4,681.00 | 4,651.98 | 4,328,200 |
18 Jun 2024 | 5,034.00 | 5,044.00 | 4,915.00 | 4,915.00 | 4,884.53 | 1,963,700 |
17 Jun 2024 | 5,053.00 | 5,069.00 | 4,927.00 | 5,003.00 | 4,971.98 | 1,700,500 |
14 Jun 2024 | 4,972.00 | 5,077.00 | 4,938.00 | 5,061.00 | 5,029.62 | 2,745,500 |
13 Jun 2024 | 5,031.00 | 5,035.00 | 4,955.00 | 4,964.00 | 4,933.23 | 1,731,000 |
12 Jun 2024 | 5,058.00 | 5,063.00 | 4,989.00 | 5,022.00 | 4,990.87 | 1,834,100 |
11 Jun 2024 | 5,081.00 | 5,115.00 | 5,031.00 | 5,069.00 | 5,037.57 | 1,795,400 |
10 Jun 2024 | 5,129.00 | 5,136.00 | 5,011.00 | 5,072.00 | 5,040.56 | 2,264,700 |
07 Jun 2024 | 5,092.00 | 5,167.00 | 5,081.00 | 5,154.00 | 5,122.05 | 1,874,300 |
06 Jun 2024 | 5,212.00 | 5,272.00 | 5,118.00 | 5,119.00 | 5,087.26 | 2,413,900 |
05 Jun 2024 | 5,162.00 | 5,256.00 | 5,118.00 | 5,148.00 | 5,116.08 | 3,953,000 |
04 Jun 2024 | 5,017.00 | 5,152.00 | 5,016.00 | 5,103.00 | 5,071.36 | 2,935,000 |
03 Jun 2024 | 5,008.00 | 5,050.00 | 4,981.00 | 4,994.00 | 4,963.04 | 1,663,100 |
31 May 2024 | 4,998.00 | 5,025.00 | 4,951.00 | 4,971.00 | 4,940.18 | 4,118,600 |
30 May 2024 | 4,968.00 | 5,011.00 | 4,891.00 | 4,987.00 | 4,956.08 | 2,249,700 |
29 May 2024 | 5,100.00 | 5,101.00 | 4,975.00 | 4,989.00 | 4,958.07 | 2,544,700 |
28 May 2024 | 5,016.00 | 5,026.00 | 4,946.00 | 4,980.00 | 4,949.13 | 1,771,900 |
27 May 2024 | 4,986.00 | 5,000.00 | 4,912.00 | 4,969.00 | 4,938.19 | 2,033,200 |
24 May 2024 | 4,875.00 | 5,088.00 | 4,862.00 | 5,018.00 | 4,986.89 | 4,934,000 |
23 May 2024 | 4,808.00 | 4,891.00 | 4,783.00 | 4,815.00 | 4,785.15 | 1,915,800 |
22 May 2024 | 4,767.00 | 4,850.00 | 4,726.00 | 4,783.00 | 4,753.35 | 2,393,300 |
21 May 2024 | 4,918.00 | 4,950.00 | 4,761.00 | 4,762.00 | 4,732.48 | 2,836,300 |
20 May 2024 | 4,890.00 | 4,957.00 | 4,881.00 | 4,918.00 | 4,887.51 | 1,664,800 |
17 May 2024 | 4,908.00 | 5,019.00 | 4,875.00 | 4,916.00 | 4,885.52 | 3,850,000 |
16 May 2024 | 4,744.00 | 4,865.00 | 4,714.00 | 4,862.00 | 4,831.86 | 3,093,800 |
15 May 2024 | 4,750.00 | 4,782.00 | 4,702.00 | 4,735.00 | 4,705.65 | 2,519,200 |
14 May 2024 | 4,699.00 | 4,829.00 | 4,660.00 | 4,810.00 | 4,780.18 | 5,166,100 |
13 May 2024 | 4,870.00 | 4,879.00 | 4,569.00 | 4,656.00 | 4,627.13 | 6,580,500 |
10 May 2024 | 4,508.00 | 4,538.00 | 4,454.00 | 4,510.00 | 4,482.04 | 3,143,900 |
09 May 2024 | 4,437.00 | 4,532.00 | 4,411.00 | 4,490.00 | 4,462.16 | 5,898,700 |
08 May 2024 | 4,335.00 | 4,380.00 | 4,281.00 | 4,297.00 | 4,270.36 | 2,334,000 |
07 May 2024 | 4,268.00 | 4,348.00 | 4,245.00 | 4,320.00 | 4,293.22 | 2,170,800 |
02 May 2024 | 4,250.00 | 4,284.00 | 4,183.00 | 4,268.00 | 4,241.54 | 4,065,200 |
01 May 2024 | 4,222.00 | 4,379.00 | 4,222.00 | 4,354.00 | 4,327.01 | 2,767,500 |
30 Apr 2024 | 4,210.00 | 4,250.00 | 4,171.00 | 4,215.00 | 4,188.87 | 2,625,500 |
26 Apr 2024 | 4,171.00 | 4,207.00 | 4,132.00 | 4,196.00 | 4,169.99 | 2,083,700 |
25 Apr 2024 | 4,272.00 | 4,299.00 | 4,182.00 | 4,217.00 | 4,190.86 | 2,167,100 |
24 Apr 2024 | 4,235.00 | 4,267.00 | 4,206.00 | 4,267.00 | 4,240.55 | 3,020,000 |
23 Apr 2024 | 4,220.00 | 4,242.00 | 4,175.00 | 4,242.00 | 4,215.70 | 1,736,800 |
22 Apr 2024 | 4,127.00 | 4,232.00 | 4,100.00 | 4,229.00 | 4,202.78 | 3,208,900 |
19 Apr 2024 | 4,199.00 | 4,218.00 | 4,033.00 | 4,057.00 | 4,031.85 | 4,581,700 |
18 Apr 2024 | 4,006.00 | 4,095.00 | 3,997.00 | 4,059.00 | 4,033.84 | 2,157,900 |
17 Apr 2024 | 4,045.00 | 4,049.00 | 3,962.00 | 3,971.00 | 3,946.38 | 2,407,800 |
16 Apr 2024 | 3,975.00 | 4,067.00 | 3,966.00 | 4,046.00 | 4,020.92 | 2,814,200 |
15 Apr 2024 | 4,009.00 | 4,015.00 | 3,943.00 | 3,979.00 | 3,954.33 | 2,510,900 |
12 Apr 2024 | 4,000.00 | 4,068.00 | 3,980.00 | 4,058.00 | 4,032.84 | 2,431,500 |
11 Apr 2024 | 3,980.00 | 3,984.00 | 3,926.00 | 3,968.00 | 3,943.40 | 2,832,100 |
10 Apr 2024 | 4,080.00 | 4,124.00 | 4,010.00 | 4,010.00 | 3,985.14 | 2,757,300 |
09 Apr 2024 | 4,113.00 | 4,134.00 | 4,066.00 | 4,087.00 | 4,061.66 | 1,499,200 |
08 Apr 2024 | 4,140.00 | 4,154.00 | 4,062.00 | 4,093.00 | 4,067.63 | 2,586,400 |
05 Apr 2024 | 4,211.00 | 4,264.00 | 4,128.00 | 4,141.00 | 4,115.33 | 3,066,600 |
04 Apr 2024 | 4,096.00 | 4,268.00 | 4,094.00 | 4,209.00 | 4,182.91 | 3,482,000 |
03 Apr 2024 | 4,133.00 | 4,158.00 | 4,096.00 | 4,097.00 | 4,071.60 | 1,951,700 |
02 Apr 2024 | 4,161.00 | 4,185.00 | 4,132.00 | 4,173.00 | 4,147.13 | 1,962,700 |
01 Apr 2024 | 4,150.00 | 4,220.00 | 4,130.00 | 4,174.00 | 4,148.12 | 2,530,500 |
29 Mar 2024 | 4,121.00 | 4,179.00 | 4,102.00 | 4,104.00 | 4,078.56 | 1,180,000 |
28 Mar 2024 | 4,139.00 | 4,245.00 | 4,121.00 | 4,130.00 | 4,104.40 | 3,656,700 |
27 Mar 2024 | 4,050.00 | 4,124.00 | 4,040.00 | 4,098.00 | 4,072.59 | 2,906,700 |
26 Mar 2024 | 4,048.00 | 4,073.00 | 4,012.00 | 4,018.00 | 3,993.09 | 2,792,900 |
25 Mar 2024 | 4,158.00 | 4,163.00 | 4,082.00 | 4,086.00 | 4,060.67 | 3,770,800 |
22 Mar 2024 | 4,197.00 | 4,257.00 | 4,162.00 | 4,216.00 | 4,189.86 | 2,372,900 |
21 Mar 2024 | 4,232.00 | 4,250.00 | 4,187.00 | 4,210.00 | 4,183.90 | 2,632,200 |
19 Mar 2024 | 4,218.00 | 4,255.00 | 4,203.00 | 4,237.00 | 4,210.73 | 2,298,500 |
18 Mar 2024 | 4,183.00 | 4,260.00 | 4,151.00 | 4,223.00 | 4,196.82 | 2,616,900 |
15 Mar 2024 | 4,209.00 | 4,215.00 | 4,102.00 | 4,177.00 | 4,151.10 | 3,608,500 |
14 Mar 2024 | 4,099.00 | 4,280.00 | 4,094.00 | 4,279.00 | 4,252.47 | 3,805,700 |
13 Mar 2024 | 4,152.00 | 4,229.00 | 4,134.00 | 4,140.00 | 4,114.33 | 2,941,700 |
12 Mar 2024 | 4,078.00 | 4,218.00 | 4,005.00 | 4,218.00 | 4,191.85 | 3,634,500 |
11 Mar 2024 | 4,033.00 | 4,090.00 | 4,022.00 | 4,070.00 | 4,044.77 | 2,158,300 |
08 Mar 2024 | 4,183.00 | 4,226.00 | 4,030.00 | 4,030.00 | 4,005.02 | 4,183,600 |
07 Mar 2024 | 4,213.00 | 4,234.00 | 4,132.00 | 4,135.00 | 4,109.36 | 3,087,400 |
06 Mar 2024 | 4,121.00 | 4,214.00 | 4,115.00 | 4,213.00 | 4,186.88 | 3,294,500 |
05 Mar 2024 | 4,147.00 | 4,170.00 | 4,107.00 | 4,125.00 | 4,099.43 | 2,185,000 |
04 Mar 2024 | 4,172.00 | 4,258.00 | 4,108.00 | 4,135.00 | 4,109.36 | 3,128,500 |
01 Mar 2024 | 4,110.00 | 4,160.00 | 4,058.00 | 4,148.00 | 4,122.28 | 3,144,700 |
29 Feb 2024 | 4,056.00 | 4,082.00 | 4,038.00 | 4,047.00 | 4,021.91 | 3,140,900 |
28 Feb 2024 | 4,030.00 | 4,124.00 | 4,028.00 | 4,114.00 | 4,088.49 | 2,392,400 |
27 Feb 2024 | 4,102.00 | 4,110.00 | 4,046.00 | 4,051.00 | 4,025.89 | 2,625,900 |
26 Feb 2024 | 4,167.00 | 4,167.00 | 4,167.00 | 4,167.00 | 4,141.17 | 426,900 |
22 Feb 2024 | 4,100.00 | 4,195.00 | 4,077.00 | 4,177.00 | 4,151.10 | 2,407,400 |
21 Feb 2024 | 4,149.00 | 4,185.00 | 4,126.00 | 4,154.00 | 4,128.25 | 1,752,700 |
20 Feb 2024 | 4,188.00 | 4,207.00 | 4,142.00 | 4,148.00 | 4,122.28 | 1,993,600 |
19 Feb 2024 | 4,113.00 | 4,218.00 | 4,082.00 | 4,175.00 | 4,149.12 | 3,513,600 |
16 Feb 2024 | 3,930.00 | 4,115.00 | 3,907.00 | 4,079.00 | 4,053.71 | 5,461,600 |
15 Feb 2024 | 4,030.00 | 4,056.00 | 3,864.00 | 3,902.00 | 3,877.81 | 6,327,600 |
14 Feb 2024 | 4,202.00 | 4,209.00 | 3,995.00 | 4,072.00 | 4,046.76 | 5,169,700 |
13 Feb 2024 | 4,400.00 | 4,499.00 | 4,225.00 | 4,272.00 | 4,245.52 | 6,510,300 |
09 Feb 2024 | 4,150.00 | 4,246.00 | 4,117.00 | 4,245.00 | 4,218.68 | 3,340,100 |
08 Feb 2024 | 4,220.00 | 4,232.00 | 4,158.00 | 4,184.00 | 4,158.06 | 2,747,100 |
07 Feb 2024 | 4,203.00 | 4,255.00 | 4,165.00 | 4,220.00 | 4,193.84 | 3,315,100 |
06 Feb 2024 | 4,274.00 | 4,340.00 | 4,215.00 | 4,258.00 | 4,231.60 | 7,137,300 |
05 Feb 2024 | 4,132.00 | 4,171.00 | 4,090.00 | 4,158.00 | 4,132.22 | 3,000,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |