Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 3,810.00 | 3,900.00 | 3,765.00 | 3,795.00 | 3,795.00 | 1,802,100 |
23 May 2024 | 3,845.00 | 3,865.00 | 3,730.00 | 3,805.00 | 3,805.00 | 2,406,800 |
22 May 2024 | 3,815.00 | 3,825.00 | 3,690.00 | 3,745.00 | 3,745.00 | 2,979,400 |
21 May 2024 | 3,845.00 | 3,870.00 | 3,790.00 | 3,830.00 | 3,830.00 | 1,444,100 |
20 May 2024 | 3,850.00 | 3,980.00 | 3,820.00 | 3,840.00 | 3,840.00 | 2,154,400 |
17 May 2024 | 3,755.00 | 3,915.00 | 3,730.00 | 3,850.00 | 3,850.00 | 2,416,500 |
16 May 2024 | 3,925.00 | 3,965.00 | 3,690.00 | 3,730.00 | 3,730.00 | 3,773,600 |
15 May 2024 | 3,940.00 | 3,940.00 | 3,705.00 | 3,750.00 | 3,750.00 | 3,295,800 |
14 May 2024 | 4,040.00 | 4,040.00 | 3,850.00 | 3,870.00 | 3,870.00 | 3,266,700 |
13 May 2024 | 4,485.00 | 4,485.00 | 3,915.00 | 4,000.00 | 4,000.00 | 7,106,300 |
10 May 2024 | 4,165.00 | 4,350.00 | 4,160.00 | 4,275.00 | 4,275.00 | 2,762,500 |
09 May 2024 | 4,250.00 | 4,370.00 | 4,225.00 | 4,235.00 | 4,235.00 | 1,149,800 |
08 May 2024 | 4,200.00 | 4,315.00 | 4,175.00 | 4,290.00 | 4,290.00 | 1,334,600 |
07 May 2024 | 4,245.00 | 4,385.00 | 4,170.00 | 4,235.00 | 4,235.00 | 2,148,700 |
02 May 2024 | 4,120.00 | 4,235.00 | 4,080.00 | 4,105.00 | 4,105.00 | 2,180,800 |
01 May 2024 | 4,225.00 | 4,305.00 | 4,170.00 | 4,190.00 | 4,190.00 | 1,386,500 |
30 Apr 2024 | 4,085.00 | 4,370.00 | 4,040.00 | 4,255.00 | 4,255.00 | 2,581,700 |
26 Apr 2024 | 4,070.00 | 4,120.00 | 3,980.00 | 4,015.00 | 4,015.00 | 5,131,100 |
25 Apr 2024 | 4,000.00 | 4,130.00 | 3,940.00 | 3,940.00 | 3,940.00 | 1,982,000 |
24 Apr 2024 | 4,050.00 | 4,210.00 | 3,975.00 | 4,130.00 | 4,130.00 | 3,153,500 |
23 Apr 2024 | 3,980.00 | 4,065.00 | 3,760.00 | 3,915.00 | 3,915.00 | 3,778,400 |
22 Apr 2024 | 3,935.00 | 4,015.00 | 3,655.00 | 3,840.00 | 3,840.00 | 5,690,300 |
19 Apr 2024 | 4,200.00 | 4,230.00 | 3,960.00 | 4,085.00 | 4,085.00 | 3,413,100 |
18 Apr 2024 | 4,170.00 | 4,410.00 | 4,085.00 | 4,330.00 | 4,330.00 | 2,975,500 |
17 Apr 2024 | 4,305.00 | 4,480.00 | 4,285.00 | 4,310.00 | 4,310.00 | 3,023,100 |
16 Apr 2024 | 4,270.00 | 4,445.00 | 4,190.00 | 4,280.00 | 4,280.00 | 3,429,300 |
15 Apr 2024 | 4,190.00 | 4,315.00 | 4,190.00 | 4,220.00 | 4,220.00 | 1,586,400 |
12 Apr 2024 | 4,400.00 | 4,445.00 | 4,205.00 | 4,315.00 | 4,315.00 | 2,287,800 |
11 Apr 2024 | 4,340.00 | 4,385.00 | 4,275.00 | 4,290.00 | 4,290.00 | 2,449,100 |
10 Apr 2024 | 4,600.00 | 4,680.00 | 4,420.00 | 4,450.00 | 4,450.00 | 2,802,300 |
09 Apr 2024 | 4,350.00 | 4,565.00 | 4,340.00 | 4,555.00 | 4,555.00 | 2,602,000 |
08 Apr 2024 | 4,595.00 | 4,680.00 | 4,275.00 | 4,335.00 | 4,335.00 | 3,951,600 |
05 Apr 2024 | 4,425.00 | 4,510.00 | 4,335.00 | 4,485.00 | 4,485.00 | 3,384,100 |
04 Apr 2024 | 4,410.00 | 4,615.00 | 4,325.00 | 4,565.00 | 4,565.00 | 4,568,000 |
03 Apr 2024 | 4,345.00 | 4,470.00 | 4,155.00 | 4,370.00 | 4,370.00 | 3,771,100 |
02 Apr 2024 | 4,140.00 | 4,530.00 | 4,120.00 | 4,485.00 | 4,485.00 | 5,530,100 |
01 Apr 2024 | 4,260.00 | 4,260.00 | 4,100.00 | 4,125.00 | 4,125.00 | 2,925,700 |
29 Mar 2024 | 4,055.00 | 4,235.00 | 4,020.00 | 4,150.00 | 4,150.00 | 3,420,900 |
28 Mar 2024 | 3,865.00 | 3,965.00 | 3,815.00 | 3,845.00 | 3,845.00 | 1,909,900 |
28 Mar 2024 | 11 Dividend | |||||
27 Mar 2024 | 3,805.00 | 3,970.00 | 3,800.00 | 3,885.00 | 3,874.00 | 2,320,400 |
26 Mar 2024 | 3,735.00 | 3,880.00 | 3,735.00 | 3,785.00 | 3,774.28 | 1,413,900 |
25 Mar 2024 | 3,745.00 | 3,835.00 | 3,730.00 | 3,750.00 | 3,739.38 | 1,453,300 |
22 Mar 2024 | 3,885.00 | 3,895.00 | 3,785.00 | 3,815.00 | 3,804.20 | 2,464,300 |
21 Mar 2024 | 3,865.00 | 3,965.00 | 3,810.00 | 3,870.00 | 3,859.04 | 3,195,800 |
19 Mar 2024 | 3,670.00 | 3,775.00 | 3,650.00 | 3,745.00 | 3,734.40 | 2,387,900 |
18 Mar 2024 | 3,600.00 | 3,715.00 | 3,580.00 | 3,665.00 | 3,654.62 | 1,753,500 |
15 Mar 2024 | 3,670.00 | 3,685.00 | 3,530.00 | 3,570.00 | 3,559.89 | 2,303,200 |
14 Mar 2024 | 3,660.00 | 3,745.00 | 3,545.00 | 3,740.00 | 3,729.41 | 3,470,500 |
13 Mar 2024 | 4,005.00 | 4,010.00 | 3,680.00 | 3,770.00 | 3,759.33 | 4,043,700 |
12 Mar 2024 | 3,900.00 | 4,035.00 | 3,805.00 | 3,865.00 | 3,854.06 | 3,425,500 |
11 Mar 2024 | 3,800.00 | 4,035.00 | 3,795.00 | 3,960.00 | 3,948.79 | 4,804,200 |
08 Mar 2024 | 4,475.00 | 4,535.00 | 4,220.00 | 4,220.00 | 4,208.05 | 3,502,400 |
07 Mar 2024 | 4,705.00 | 4,725.00 | 4,430.00 | 4,440.00 | 4,427.43 | 3,009,500 |
06 Mar 2024 | 4,510.00 | 4,680.00 | 4,510.00 | 4,680.00 | 4,666.75 | 1,627,100 |
05 Mar 2024 | 4,525.00 | 4,690.00 | 4,510.00 | 4,650.00 | 4,636.83 | 2,314,900 |
04 Mar 2024 | 4,765.00 | 4,835.00 | 4,525.00 | 4,540.00 | 4,527.15 | 3,319,700 |
01 Mar 2024 | 4,600.00 | 4,660.00 | 4,535.00 | 4,575.00 | 4,562.05 | 2,393,400 |
29 Feb 2024 | 4,370.00 | 4,500.00 | 4,325.00 | 4,435.00 | 4,422.44 | 2,575,500 |
28 Feb 2024 | 4,505.00 | 4,590.00 | 4,460.00 | 4,535.00 | 4,522.16 | 2,126,000 |
27 Feb 2024 | 4,700.00 | 4,715.00 | 4,555.00 | 4,640.00 | 4,626.86 | 1,723,500 |
26 Feb 2024 | 4,900.00 | 4,910.00 | 4,680.00 | 4,680.00 | 4,666.75 | 2,396,600 |
22 Feb 2024 | 4,890.00 | 4,905.00 | 4,650.00 | 4,840.00 | 4,826.30 | 3,989,900 |
21 Feb 2024 | 4,550.00 | 4,645.00 | 4,520.00 | 4,575.00 | 4,562.05 | 2,160,500 |
20 Feb 2024 | 4,745.00 | 4,820.00 | 4,640.00 | 4,650.00 | 4,636.83 | 2,882,900 |
19 Feb 2024 | 4,750.00 | 4,935.00 | 4,685.00 | 4,710.00 | 4,696.66 | 4,571,400 |
16 Feb 2024 | 5,110.00 | 5,230.00 | 4,715.00 | 4,960.00 | 4,945.96 | 7,016,900 |
15 Feb 2024 | 5,000.00 | 5,120.00 | 4,850.00 | 4,965.00 | 4,950.94 | 4,666,900 |
14 Feb 2024 | 4,580.00 | 4,885.00 | 4,505.00 | 4,760.00 | 4,746.52 | 5,362,600 |
13 Feb 2024 | 4,285.00 | 4,700.00 | 4,285.00 | 4,580.00 | 4,567.03 | 7,308,500 |
09 Feb 2024 | 4,145.00 | 4,240.00 | 4,010.00 | 4,100.00 | 4,088.39 | 3,056,100 |
08 Feb 2024 | 4,020.00 | 4,155.00 | 3,935.00 | 4,145.00 | 4,133.26 | 3,064,500 |
07 Feb 2024 | 3,900.00 | 4,010.00 | 3,860.00 | 3,980.00 | 3,968.73 | 2,288,400 |
06 Feb 2024 | 3,820.00 | 4,015.00 | 3,805.00 | 3,970.00 | 3,958.76 | 3,528,100 |
05 Feb 2024 | 3,950.00 | 3,950.00 | 3,750.00 | 3,810.00 | 3,799.21 | 1,991,900 |
02 Feb 2024 | 3,765.00 | 3,890.00 | 3,680.00 | 3,870.00 | 3,859.04 | 2,628,700 |
01 Feb 2024 | 3,815.00 | 3,815.00 | 3,690.00 | 3,715.00 | 3,704.48 | 1,882,800 |
31 Jan 2024 | 3,765.00 | 3,860.00 | 3,740.00 | 3,805.00 | 3,794.23 | 2,367,600 |
30 Jan 2024 | 3,910.00 | 3,965.00 | 3,820.00 | 3,860.00 | 3,849.07 | 2,586,800 |
29 Jan 2024 | 3,715.00 | 3,935.00 | 3,715.00 | 3,840.00 | 3,829.13 | 3,136,500 |
26 Jan 2024 | 3,750.00 | 3,985.00 | 3,685.00 | 3,785.00 | 3,774.28 | 5,456,000 |
25 Jan 2024 | 3,690.00 | 3,995.00 | 3,655.00 | 3,915.00 | 3,903.92 | 5,417,100 |
24 Jan 2024 | 3,640.00 | 3,680.00 | 3,585.00 | 3,655.00 | 3,644.65 | 1,979,400 |
23 Jan 2024 | 3,685.00 | 3,785.00 | 3,610.00 | 3,615.00 | 3,604.76 | 5,143,200 |
22 Jan 2024 | 3,450.00 | 3,685.00 | 3,390.00 | 3,685.00 | 3,674.57 | 5,413,700 |
19 Jan 2024 | 3,405.00 | 3,460.00 | 3,285.00 | 3,330.00 | 3,320.57 | 2,866,500 |
18 Jan 2024 | 3,300.00 | 3,340.00 | 3,215.00 | 3,265.00 | 3,255.76 | 2,718,900 |
17 Jan 2024 | 3,500.00 | 3,530.00 | 3,300.00 | 3,330.00 | 3,320.57 | 4,255,600 |
16 Jan 2024 | 3,480.00 | 3,580.00 | 3,380.00 | 3,435.00 | 3,425.27 | 4,392,900 |
15 Jan 2024 | 3,295.00 | 3,340.00 | 3,285.00 | 3,320.00 | 3,310.60 | 641,200 |
12 Jan 2024 | 3,125.00 | 3,325.00 | 3,110.00 | 3,290.00 | 3,280.68 | 4,177,100 |
11 Jan 2024 | 3,060.00 | 3,160.00 | 3,040.00 | 3,125.00 | 3,116.15 | 1,888,600 |
10 Jan 2024 | 3,120.00 | 3,215.00 | 3,075.00 | 3,080.00 | 3,071.28 | 2,286,300 |
09 Jan 2024 | 3,005.00 | 3,090.00 | 2,985.00 | 3,085.00 | 3,076.27 | 1,917,000 |
05 Jan 2024 | 2,970.00 | 3,030.00 | 2,954.00 | 2,956.00 | 2,947.63 | 1,689,400 |
04 Jan 2024 | 2,858.00 | 3,005.00 | 2,790.00 | 2,983.00 | 2,974.55 | 3,465,400 |
29 Dec 2023 | 3,065.00 | 3,100.00 | 3,030.00 | 3,065.00 | 3,056.32 | 1,464,300 |
28 Dec 2023 | 3,200.00 | 3,205.00 | 3,045.00 | 3,090.00 | 3,081.25 | 2,078,200 |
27 Dec 2023 | 3,090.00 | 3,220.00 | 3,055.00 | 3,200.00 | 3,190.94 | 2,182,000 |
26 Dec 2023 | 3,135.00 | 3,140.00 | 3,035.00 | 3,080.00 | 3,071.28 | 1,322,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |