Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 4,640.00 | 4,692.00 | 4,639.00 | 4,689.00 | 4,689.00 | 2,545,800 |
31 May 2024 | 4,504.00 | 4,616.00 | 4,500.00 | 4,597.00 | 4,597.00 | 5,362,400 |
30 May 2024 | 4,491.00 | 4,501.00 | 4,425.00 | 4,495.00 | 4,495.00 | 2,631,000 |
29 May 2024 | 4,621.00 | 4,647.00 | 4,528.00 | 4,535.00 | 4,535.00 | 2,837,400 |
28 May 2024 | 4,650.00 | 4,650.00 | 4,598.00 | 4,618.00 | 4,618.00 | 1,543,200 |
27 May 2024 | 4,595.00 | 4,646.00 | 4,571.00 | 4,646.00 | 4,646.00 | 1,769,900 |
24 May 2024 | 4,573.00 | 4,621.00 | 4,532.00 | 4,595.00 | 4,595.00 | 2,795,100 |
23 May 2024 | 4,630.00 | 4,664.00 | 4,602.00 | 4,664.00 | 4,664.00 | 2,439,500 |
22 May 2024 | 4,675.00 | 4,694.00 | 4,610.00 | 4,613.00 | 4,613.00 | 2,454,600 |
21 May 2024 | 4,710.00 | 4,739.00 | 4,687.00 | 4,690.00 | 4,690.00 | 3,099,800 |
20 May 2024 | 4,617.00 | 4,703.00 | 4,613.00 | 4,682.00 | 4,682.00 | 3,298,800 |
17 May 2024 | 4,571.00 | 4,612.00 | 4,564.00 | 4,595.00 | 4,595.00 | 3,298,300 |
16 May 2024 | 4,650.00 | 4,674.00 | 4,578.00 | 4,623.00 | 4,623.00 | 3,413,400 |
15 May 2024 | 4,704.00 | 4,737.00 | 4,642.00 | 4,668.00 | 4,668.00 | 3,008,100 |
14 May 2024 | 4,605.00 | 4,641.00 | 4,583.00 | 4,628.00 | 4,628.00 | 2,455,500 |
13 May 2024 | 4,566.00 | 4,611.00 | 4,560.00 | 4,601.00 | 4,601.00 | 2,209,000 |
10 May 2024 | 4,613.00 | 4,694.00 | 4,605.00 | 4,632.00 | 4,632.00 | 3,191,800 |
09 May 2024 | 4,623.00 | 4,661.00 | 4,601.00 | 4,613.00 | 4,613.00 | 3,006,100 |
08 May 2024 | 4,629.00 | 4,639.00 | 4,566.00 | 4,591.00 | 4,591.00 | 2,802,000 |
07 May 2024 | 4,636.00 | 4,640.00 | 4,579.00 | 4,632.00 | 4,632.00 | 3,570,300 |
02 May 2024 | 4,610.00 | 4,622.00 | 4,562.00 | 4,577.00 | 4,577.00 | 3,768,300 |
01 May 2024 | 4,704.00 | 4,719.00 | 4,586.00 | 4,638.00 | 4,638.00 | 4,444,900 |
30 Apr 2024 | 4,610.00 | 4,775.00 | 4,566.00 | 4,755.00 | 4,755.00 | 12,797,000 |
26 Apr 2024 | 4,190.00 | 4,318.00 | 4,175.00 | 4,264.00 | 4,264.00 | 5,305,600 |
25 Apr 2024 | 4,392.00 | 4,425.00 | 4,314.00 | 4,337.00 | 4,337.00 | 5,447,900 |
24 Apr 2024 | 4,449.00 | 4,527.00 | 4,444.00 | 4,527.00 | 4,527.00 | 3,666,000 |
23 Apr 2024 | 4,519.00 | 4,525.00 | 4,415.00 | 4,460.00 | 4,460.00 | 3,191,800 |
22 Apr 2024 | 4,391.00 | 4,460.00 | 4,374.00 | 4,457.00 | 4,457.00 | 3,258,300 |
19 Apr 2024 | 4,407.00 | 4,415.00 | 4,275.00 | 4,353.00 | 4,353.00 | 3,027,700 |
18 Apr 2024 | 4,345.00 | 4,435.00 | 4,338.00 | 4,416.00 | 4,416.00 | 2,730,100 |
17 Apr 2024 | 4,495.00 | 4,499.00 | 4,344.00 | 4,345.00 | 4,345.00 | 3,188,200 |
16 Apr 2024 | 4,547.00 | 4,552.00 | 4,432.00 | 4,457.00 | 4,457.00 | 3,079,500 |
15 Apr 2024 | 4,510.00 | 4,545.00 | 4,483.00 | 4,545.00 | 4,545.00 | 2,509,700 |
12 Apr 2024 | 4,577.00 | 4,611.00 | 4,560.00 | 4,566.00 | 4,566.00 | 3,354,500 |
11 Apr 2024 | 4,485.00 | 4,567.00 | 4,480.00 | 4,545.00 | 4,545.00 | 2,535,600 |
10 Apr 2024 | 4,557.00 | 4,568.00 | 4,506.00 | 4,516.00 | 4,516.00 | 3,020,900 |
09 Apr 2024 | 4,565.00 | 4,609.00 | 4,507.00 | 4,609.00 | 4,609.00 | 3,413,300 |
08 Apr 2024 | 4,535.00 | 4,588.00 | 4,515.00 | 4,571.00 | 4,571.00 | 3,240,700 |
05 Apr 2024 | 4,435.00 | 4,479.00 | 4,413.00 | 4,468.00 | 4,468.00 | 3,580,900 |
04 Apr 2024 | 4,541.00 | 4,614.00 | 4,519.00 | 4,553.00 | 4,553.00 | 4,980,500 |
03 Apr 2024 | 4,399.00 | 4,492.00 | 4,347.00 | 4,471.00 | 4,471.00 | 3,675,800 |
02 Apr 2024 | 4,445.00 | 4,445.00 | 4,338.00 | 4,388.00 | 4,388.00 | 3,939,200 |
01 Apr 2024 | 4,468.00 | 4,492.00 | 4,364.00 | 4,445.00 | 4,445.00 | 4,163,700 |
29 Mar 2024 | 4,483.00 | 4,493.00 | 4,432.00 | 4,436.00 | 4,436.00 | 1,019,700 |
28 Mar 2024 | 4,488.00 | 4,519.00 | 4,452.00 | 4,463.00 | 4,463.00 | 3,588,300 |
28 Mar 2024 | 72 Dividend | |||||
27 Mar 2024 | 4,510.00 | 4,543.00 | 4,486.00 | 4,506.00 | 4,434.00 | 3,355,500 |
26 Mar 2024 | 4,460.00 | 4,498.00 | 4,442.00 | 4,485.00 | 4,413.34 | 3,561,000 |
25 Mar 2024 | 4,481.00 | 4,490.00 | 4,438.00 | 4,438.00 | 4,367.09 | 2,750,400 |
22 Mar 2024 | 4,561.00 | 4,597.00 | 4,475.00 | 4,507.00 | 4,434.98 | 6,367,800 |
21 Mar 2024 | 4,608.00 | 4,670.00 | 4,567.00 | 4,606.00 | 4,532.40 | 6,445,800 |
19 Mar 2024 | 4,380.00 | 4,477.00 | 4,380.00 | 4,476.00 | 4,404.48 | 3,587,200 |
18 Mar 2024 | 4,310.00 | 4,402.00 | 4,304.00 | 4,375.00 | 4,305.09 | 3,893,400 |
15 Mar 2024 | 4,223.00 | 4,313.00 | 4,223.00 | 4,270.00 | 4,201.77 | 3,759,000 |
14 Mar 2024 | 4,199.00 | 4,223.00 | 4,151.00 | 4,223.00 | 4,155.52 | 2,711,400 |
13 Mar 2024 | 4,312.00 | 4,337.00 | 4,156.00 | 4,180.00 | 4,113.21 | 2,942,800 |
12 Mar 2024 | 4,161.00 | 4,260.00 | 4,137.00 | 4,251.00 | 4,183.07 | 3,980,100 |
11 Mar 2024 | 4,236.00 | 4,259.00 | 4,142.00 | 4,192.00 | 4,125.02 | 5,356,200 |
08 Mar 2024 | 4,424.00 | 4,476.00 | 4,366.00 | 4,367.00 | 4,297.22 | 6,125,200 |
07 Mar 2024 | 4,580.00 | 4,609.00 | 4,440.00 | 4,441.00 | 4,370.04 | 4,249,600 |
06 Mar 2024 | 4,485.00 | 4,569.00 | 4,443.00 | 4,569.00 | 4,495.99 | 4,912,500 |
05 Mar 2024 | 4,450.00 | 4,546.00 | 4,446.00 | 4,531.00 | 4,458.60 | 5,024,100 |
04 Mar 2024 | 4,420.00 | 4,433.00 | 4,372.00 | 4,376.00 | 4,306.08 | 2,247,400 |
01 Mar 2024 | 4,340.00 | 4,404.00 | 4,328.00 | 4,395.00 | 4,324.77 | 2,311,200 |
29 Feb 2024 | 4,374.00 | 4,374.00 | 4,304.00 | 4,346.00 | 4,276.56 | 4,873,800 |
28 Feb 2024 | 4,388.00 | 4,416.00 | 4,363.00 | 4,385.00 | 4,314.93 | 2,950,500 |
27 Feb 2024 | 4,304.00 | 4,400.00 | 4,303.00 | 4,369.00 | 4,299.19 | 3,089,400 |
26 Feb 2024 | 4,283.00 | 4,358.00 | 4,278.00 | 4,318.00 | 4,249.00 | 3,832,400 |
22 Feb 2024 | 4,250.00 | 4,283.00 | 4,234.00 | 4,270.00 | 4,201.77 | 3,063,800 |
21 Feb 2024 | 4,282.00 | 4,304.00 | 4,237.00 | 4,250.00 | 4,182.09 | 2,902,800 |
20 Feb 2024 | 4,313.00 | 4,346.00 | 4,302.00 | 4,321.00 | 4,251.96 | 2,084,200 |
19 Feb 2024 | 4,330.00 | 4,330.00 | 4,279.00 | 4,319.00 | 4,249.99 | 1,807,000 |
16 Feb 2024 | 4,370.00 | 4,374.00 | 4,317.00 | 4,329.00 | 4,259.83 | 3,772,600 |
15 Feb 2024 | 4,313.00 | 4,325.00 | 4,254.00 | 4,288.00 | 4,219.48 | 3,385,400 |
14 Feb 2024 | 4,269.00 | 4,273.00 | 4,225.00 | 4,263.00 | 4,194.88 | 3,171,100 |
13 Feb 2024 | 4,328.00 | 4,330.00 | 4,248.00 | 4,328.00 | 4,258.84 | 3,766,400 |
09 Feb 2024 | 4,322.00 | 4,350.00 | 4,285.00 | 4,288.00 | 4,219.48 | 3,189,600 |
08 Feb 2024 | 4,319.00 | 4,369.00 | 4,308.00 | 4,335.00 | 4,265.73 | 4,274,700 |
07 Feb 2024 | 4,270.00 | 4,352.00 | 4,268.00 | 4,299.00 | 4,230.31 | 3,692,500 |
06 Feb 2024 | 4,270.00 | 4,342.00 | 4,261.00 | 4,303.00 | 4,234.24 | 4,886,000 |
05 Feb 2024 | 4,248.00 | 4,304.00 | 4,240.00 | 4,270.00 | 4,201.77 | 4,881,800 |
02 Feb 2024 | 4,177.00 | 4,205.00 | 4,148.00 | 4,178.00 | 4,111.24 | 3,967,800 |
01 Feb 2024 | 4,195.00 | 4,195.00 | 4,088.00 | 4,134.00 | 4,067.94 | 7,502,300 |
31 Jan 2024 | 4,065.00 | 4,245.00 | 4,033.00 | 4,245.00 | 4,177.17 | 13,307,600 |
30 Jan 2024 | 3,932.00 | 3,944.00 | 3,896.00 | 3,909.00 | 3,846.54 | 2,757,400 |
29 Jan 2024 | 3,904.00 | 3,937.00 | 3,879.00 | 3,931.00 | 3,868.19 | 3,715,700 |
26 Jan 2024 | 3,900.00 | 3,924.00 | 3,859.00 | 3,904.00 | 3,841.62 | 3,073,800 |
25 Jan 2024 | 3,880.00 | 3,934.00 | 3,871.00 | 3,914.00 | 3,851.46 | 3,136,600 |
24 Jan 2024 | 3,951.00 | 3,960.00 | 3,897.00 | 3,899.00 | 3,836.70 | 3,849,300 |
23 Jan 2024 | 3,999.00 | 4,021.00 | 3,959.00 | 3,978.00 | 3,914.44 | 3,566,400 |
22 Jan 2024 | 3,967.00 | 3,999.00 | 3,946.00 | 3,998.00 | 3,934.12 | 4,085,300 |
19 Jan 2024 | 3,958.00 | 3,970.00 | 3,909.00 | 3,940.00 | 3,877.04 | 3,815,600 |
18 Jan 2024 | 3,909.00 | 3,947.00 | 3,887.00 | 3,888.00 | 3,825.87 | 2,825,000 |
17 Jan 2024 | 3,923.00 | 3,990.00 | 3,906.00 | 3,925.00 | 3,862.28 | 5,961,100 |
16 Jan 2024 | 3,880.00 | 3,914.00 | 3,855.00 | 3,862.00 | 3,800.29 | 3,106,400 |
15 Jan 2024 | 3,880.00 | 3,880.00 | 3,856.00 | 3,871.00 | 3,809.15 | 662,900 |
12 Jan 2024 | 3,928.00 | 3,928.00 | 3,847.00 | 3,860.00 | 3,798.32 | 4,403,800 |
11 Jan 2024 | 3,862.00 | 3,892.00 | 3,844.00 | 3,884.00 | 3,821.94 | 4,511,900 |
10 Jan 2024 | 3,780.00 | 3,855.00 | 3,780.00 | 3,850.00 | 3,788.48 | 3,124,800 |
09 Jan 2024 | 3,842.00 | 3,852.00 | 3,770.00 | 3,779.00 | 3,718.62 | 3,434,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |