Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 4,015.00 | 4,090.00 | 3,990.00 | 4,065.00 | 4,065.00 | 33,000 |
28 Mar 2024 | 3,915.00 | 3,970.00 | 3,905.00 | 3,945.00 | 3,945.00 | 31,700 |
28 Mar 2024 | 50 Dividend | |||||
27 Mar 2024 | 3,895.00 | 4,015.00 | 3,890.00 | 3,985.00 | 3,935.00 | 48,700 |
26 Mar 2024 | 3,825.00 | 3,875.00 | 3,800.00 | 3,865.00 | 3,816.51 | 19,300 |
25 Mar 2024 | 3,830.00 | 3,885.00 | 3,805.00 | 3,810.00 | 3,762.20 | 24,600 |
22 Mar 2024 | 3,865.00 | 3,895.00 | 3,810.00 | 3,830.00 | 3,781.94 | 26,100 |
21 Mar 2024 | 3,780.00 | 3,875.00 | 3,735.00 | 3,855.00 | 3,806.63 | 29,000 |
19 Mar 2024 | 3,730.00 | 3,790.00 | 3,730.00 | 3,785.00 | 3,737.51 | 26,400 |
18 Mar 2024 | 3,790.00 | 3,790.00 | 3,700.00 | 3,750.00 | 3,702.95 | 33,200 |
15 Mar 2024 | 3,670.00 | 3,800.00 | 3,670.00 | 3,800.00 | 3,752.32 | 69,300 |
14 Mar 2024 | 3,725.00 | 3,770.00 | 3,690.00 | 3,740.00 | 3,693.07 | 30,800 |
13 Mar 2024 | 3,795.00 | 3,795.00 | 3,640.00 | 3,660.00 | 3,614.08 | 29,900 |
12 Mar 2024 | 3,695.00 | 3,800.00 | 3,695.00 | 3,740.00 | 3,693.07 | 29,200 |
11 Mar 2024 | 3,760.00 | 3,820.00 | 3,655.00 | 3,715.00 | 3,668.39 | 54,200 |
08 Mar 2024 | 3,690.00 | 3,885.00 | 3,690.00 | 3,865.00 | 3,816.51 | 76,300 |
07 Mar 2024 | 3,770.00 | 3,770.00 | 3,630.00 | 3,655.00 | 3,609.14 | 38,000 |
06 Mar 2024 | 3,570.00 | 3,770.00 | 3,570.00 | 3,700.00 | 3,653.58 | 79,600 |
05 Mar 2024 | 3,395.00 | 3,540.00 | 3,390.00 | 3,540.00 | 3,495.58 | 54,900 |
04 Mar 2024 | 3,430.00 | 3,460.00 | 3,370.00 | 3,400.00 | 3,357.34 | 34,900 |
01 Mar 2024 | 3,345.00 | 3,375.00 | 3,305.00 | 3,360.00 | 3,317.84 | 23,700 |
29 Feb 2024 | 3,325.00 | 3,355.00 | 3,295.00 | 3,315.00 | 3,273.41 | 23,900 |
28 Feb 2024 | 3,390.00 | 3,415.00 | 3,370.00 | 3,370.00 | 3,327.72 | 18,300 |
27 Feb 2024 | 3,415.00 | 3,430.00 | 3,385.00 | 3,390.00 | 3,347.47 | 24,500 |
26 Feb 2024 | 3,360.00 | 3,480.00 | 3,360.00 | 3,415.00 | 3,372.15 | 55,500 |
22 Feb 2024 | 3,285.00 | 3,295.00 | 3,270.00 | 3,290.00 | 3,248.72 | 28,300 |
21 Feb 2024 | 3,340.00 | 3,340.00 | 3,265.00 | 3,265.00 | 3,224.03 | 31,400 |
20 Feb 2024 | 3,310.00 | 3,385.00 | 3,280.00 | 3,340.00 | 3,298.09 | 77,500 |
19 Feb 2024 | 3,260.00 | 3,300.00 | 3,210.00 | 3,300.00 | 3,258.59 | 41,400 |
16 Feb 2024 | 3,290.00 | 3,310.00 | 3,255.00 | 3,255.00 | 3,214.16 | 36,900 |
15 Feb 2024 | 3,320.00 | 3,380.00 | 3,260.00 | 3,310.00 | 3,268.47 | 55,900 |
14 Feb 2024 | 3,455.00 | 3,455.00 | 3,290.00 | 3,300.00 | 3,258.59 | 50,900 |
13 Feb 2024 | 3,470.00 | 3,525.00 | 3,460.00 | 3,460.00 | 3,416.59 | 62,500 |
09 Feb 2024 | 3,590.00 | 3,645.00 | 3,485.00 | 3,485.00 | 3,441.27 | 100,400 |
08 Feb 2024 | 3,690.00 | 3,700.00 | 3,620.00 | 3,660.00 | 3,614.08 | 49,600 |
07 Feb 2024 | 3,600.00 | 3,680.00 | 3,600.00 | 3,670.00 | 3,623.95 | 40,600 |
06 Feb 2024 | 3,615.00 | 3,645.00 | 3,605.00 | 3,610.00 | 3,564.71 | 21,700 |
05 Feb 2024 | 3,610.00 | 3,625.00 | 3,560.00 | 3,615.00 | 3,569.64 | 27,200 |
02 Feb 2024 | 3,610.00 | 3,630.00 | 3,555.00 | 3,585.00 | 3,540.02 | 29,700 |
01 Feb 2024 | 3,615.00 | 3,655.00 | 3,605.00 | 3,625.00 | 3,579.52 | 19,300 |
31 Jan 2024 | 3,555.00 | 3,625.00 | 3,555.00 | 3,620.00 | 3,574.58 | 29,600 |
30 Jan 2024 | 3,590.00 | 3,605.00 | 3,565.00 | 3,575.00 | 3,530.14 | 14,800 |
29 Jan 2024 | 3,540.00 | 3,615.00 | 3,540.00 | 3,590.00 | 3,544.96 | 28,400 |
26 Jan 2024 | 3,575.00 | 3,630.00 | 3,495.00 | 3,510.00 | 3,465.96 | 71,900 |
25 Jan 2024 | 3,545.00 | 3,605.00 | 3,540.00 | 3,540.00 | 3,495.58 | 29,000 |
24 Jan 2024 | 3,545.00 | 3,575.00 | 3,515.00 | 3,545.00 | 3,500.52 | 23,500 |
23 Jan 2024 | 3,520.00 | 3,570.00 | 3,485.00 | 3,555.00 | 3,510.40 | 33,200 |
22 Jan 2024 | 3,470.00 | 3,590.00 | 3,470.00 | 3,525.00 | 3,480.77 | 56,000 |
19 Jan 2024 | 3,350.00 | 3,410.00 | 3,335.00 | 3,410.00 | 3,367.21 | 35,100 |
18 Jan 2024 | 3,325.00 | 3,370.00 | 3,290.00 | 3,350.00 | 3,307.97 | 17,000 |
17 Jan 2024 | 3,345.00 | 3,380.00 | 3,300.00 | 3,300.00 | 3,258.59 | 19,700 |
16 Jan 2024 | 3,300.00 | 3,380.00 | 3,300.00 | 3,355.00 | 3,312.90 | 14,100 |
15 Jan 2024 | 3,300.00 | 3,335.00 | 3,300.00 | 3,335.00 | 3,293.16 | 1,800 |
12 Jan 2024 | 3,330.00 | 3,365.00 | 3,280.00 | 3,300.00 | 3,258.59 | 23,000 |
11 Jan 2024 | 3,325.00 | 3,365.00 | 3,315.00 | 3,325.00 | 3,283.28 | 21,500 |
10 Jan 2024 | 3,325.00 | 3,345.00 | 3,310.00 | 3,310.00 | 3,268.47 | 20,800 |
09 Jan 2024 | 3,285.00 | 3,350.00 | 3,285.00 | 3,340.00 | 3,298.09 | 22,500 |
05 Jan 2024 | 3,210.00 | 3,270.00 | 3,200.00 | 3,270.00 | 3,228.97 | 22,100 |
04 Jan 2024 | 3,100.00 | 3,200.00 | 3,100.00 | 3,180.00 | 3,140.10 | 23,400 |
29 Dec 2023 | 3,065.00 | 3,115.00 | 3,055.00 | 3,070.00 | 3,031.48 | 22,700 |
28 Dec 2023 | 3,035.00 | 3,080.00 | 3,035.00 | 3,065.00 | 3,026.54 | 7,900 |
27 Dec 2023 | 3,065.00 | 3,080.00 | 3,035.00 | 3,065.00 | 3,026.54 | 12,800 |
26 Dec 2023 | 3,045.00 | 3,070.00 | 3,030.00 | 3,060.00 | 3,021.61 | 15,600 |
25 Dec 2023 | 3,030.00 | 3,050.00 | 3,020.00 | 3,020.00 | 2,982.11 | 7,600 |
22 Dec 2023 | 3,010.00 | 3,070.00 | 3,010.00 | 3,050.00 | 3,011.73 | 10,600 |
21 Dec 2023 | 3,025.00 | 3,035.00 | 3,005.00 | 3,025.00 | 2,987.05 | 14,800 |
20 Dec 2023 | 3,070.00 | 3,115.00 | 3,065.00 | 3,075.00 | 3,036.42 | 13,700 |
19 Dec 2023 | 3,035.00 | 3,060.00 | 3,015.00 | 3,060.00 | 3,021.61 | 9,000 |
18 Dec 2023 | 3,015.00 | 3,045.00 | 2,986.00 | 3,045.00 | 3,006.79 | 11,900 |
15 Dec 2023 | 3,030.00 | 3,075.00 | 3,030.00 | 3,055.00 | 3,016.67 | 16,900 |
14 Dec 2023 | 3,080.00 | 3,100.00 | 3,010.00 | 3,035.00 | 2,996.92 | 16,300 |
13 Dec 2023 | 3,095.00 | 3,120.00 | 3,055.00 | 3,080.00 | 3,041.35 | 17,800 |
12 Dec 2023 | 3,130.00 | 3,130.00 | 3,085.00 | 3,115.00 | 3,075.92 | 14,100 |
11 Dec 2023 | 3,070.00 | 3,130.00 | 3,055.00 | 3,130.00 | 3,090.73 | 22,100 |
08 Dec 2023 | 3,175.00 | 3,185.00 | 3,070.00 | 3,080.00 | 3,041.35 | 26,500 |
07 Dec 2023 | 3,255.00 | 3,270.00 | 3,210.00 | 3,215.00 | 3,174.66 | 15,600 |
06 Dec 2023 | 3,200.00 | 3,295.00 | 3,185.00 | 3,265.00 | 3,224.03 | 36,500 |
05 Dec 2023 | 3,285.00 | 3,310.00 | 3,185.00 | 3,185.00 | 3,145.04 | 25,500 |
04 Dec 2023 | 3,395.00 | 3,395.00 | 3,275.00 | 3,285.00 | 3,243.78 | 24,700 |
01 Dec 2023 | 3,380.00 | 3,410.00 | 3,325.00 | 3,345.00 | 3,303.03 | 30,800 |
30 Nov 2023 | 3,315.00 | 3,375.00 | 3,310.00 | 3,340.00 | 3,298.09 | 42,000 |
29 Nov 2023 | 3,275.00 | 3,330.00 | 3,250.00 | 3,320.00 | 3,278.34 | 26,100 |
28 Nov 2023 | 3,235.00 | 3,350.00 | 3,220.00 | 3,310.00 | 3,268.47 | 53,300 |
27 Nov 2023 | 3,280.00 | 3,280.00 | 3,210.00 | 3,215.00 | 3,174.66 | 22,400 |
24 Nov 2023 | 3,215.00 | 3,260.00 | 3,205.00 | 3,240.00 | 3,199.35 | 21,500 |
22 Nov 2023 | 3,125.00 | 3,210.00 | 3,120.00 | 3,195.00 | 3,154.91 | 25,300 |
21 Nov 2023 | 3,195.00 | 3,205.00 | 3,085.00 | 3,125.00 | 3,085.79 | 23,400 |
20 Nov 2023 | 3,180.00 | 3,225.00 | 3,165.00 | 3,195.00 | 3,154.91 | 26,900 |
17 Nov 2023 | 3,150.00 | 3,185.00 | 3,110.00 | 3,185.00 | 3,145.04 | 27,900 |
16 Nov 2023 | 3,040.00 | 3,170.00 | 3,040.00 | 3,160.00 | 3,120.35 | 35,700 |
15 Nov 2023 | 3,070.00 | 3,075.00 | 3,010.00 | 3,055.00 | 3,016.67 | 11,400 |
14 Nov 2023 | 3,080.00 | 3,080.00 | 3,010.00 | 3,030.00 | 2,991.98 | 15,000 |
13 Nov 2023 | 3,055.00 | 3,100.00 | 3,050.00 | 3,065.00 | 3,026.54 | 18,800 |
10 Nov 2023 | 3,070.00 | 3,120.00 | 3,050.00 | 3,120.00 | 3,080.85 | 20,000 |
09 Nov 2023 | 3,005.00 | 3,075.00 | 3,005.00 | 3,075.00 | 3,036.42 | 25,100 |
08 Nov 2023 | 3,205.00 | 3,205.00 | 3,000.00 | 3,005.00 | 2,967.30 | 61,000 |
07 Nov 2023 | 3,300.00 | 3,310.00 | 3,210.00 | 3,230.00 | 3,189.47 | 61,400 |
06 Nov 2023 | 3,075.00 | 3,340.00 | 3,075.00 | 3,330.00 | 3,288.22 | 167,600 |
02 Nov 2023 | 3,070.00 | 3,100.00 | 3,020.00 | 3,035.00 | 2,996.92 | 89,000 |
01 Nov 2023 | 3,035.00 | 3,105.00 | 3,030.00 | 3,080.00 | 3,041.35 | 55,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |