Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 3,411.00 | 3,455.00 | 3,382.00 | 3,444.00 | 3,444.00 | 706,100 |
25 Apr 2024 | 3,427.00 | 3,457.00 | 3,403.00 | 3,411.00 | 3,411.00 | 602,000 |
24 Apr 2024 | 3,448.00 | 3,504.00 | 3,429.00 | 3,497.00 | 3,497.00 | 445,300 |
23 Apr 2024 | 3,417.00 | 3,433.00 | 3,390.00 | 3,416.00 | 3,416.00 | 389,800 |
22 Apr 2024 | 3,430.00 | 3,446.00 | 3,382.00 | 3,428.00 | 3,428.00 | 619,300 |
19 Apr 2024 | 3,384.00 | 3,424.00 | 3,321.00 | 3,380.00 | 3,380.00 | 772,600 |
18 Apr 2024 | 3,377.00 | 3,460.00 | 3,355.00 | 3,437.00 | 3,437.00 | 595,100 |
17 Apr 2024 | 3,494.00 | 3,494.00 | 3,398.00 | 3,398.00 | 3,398.00 | 630,300 |
16 Apr 2024 | 3,464.00 | 3,484.00 | 3,435.00 | 3,472.00 | 3,472.00 | 751,600 |
15 Apr 2024 | 3,484.00 | 3,560.00 | 3,480.00 | 3,554.00 | 3,554.00 | 524,800 |
12 Apr 2024 | 3,550.00 | 3,575.00 | 3,524.00 | 3,539.00 | 3,539.00 | 787,900 |
11 Apr 2024 | 3,430.00 | 3,488.00 | 3,402.00 | 3,476.00 | 3,476.00 | 508,500 |
10 Apr 2024 | 3,467.00 | 3,514.00 | 3,463.00 | 3,485.00 | 3,485.00 | 413,000 |
09 Apr 2024 | 3,499.00 | 3,518.00 | 3,455.00 | 3,509.00 | 3,509.00 | 479,300 |
08 Apr 2024 | 3,502.00 | 3,522.00 | 3,455.00 | 3,486.00 | 3,486.00 | 429,400 |
05 Apr 2024 | 3,491.00 | 3,513.00 | 3,405.00 | 3,474.00 | 3,474.00 | 668,100 |
04 Apr 2024 | 3,546.00 | 3,586.00 | 3,492.00 | 3,536.00 | 3,536.00 | 679,400 |
03 Apr 2024 | 3,494.00 | 3,503.00 | 3,446.00 | 3,477.00 | 3,477.00 | 687,400 |
02 Apr 2024 | 3,458.00 | 3,481.00 | 3,433.00 | 3,478.00 | 3,478.00 | 621,700 |
01 Apr 2024 | 3,514.00 | 3,529.00 | 3,434.00 | 3,462.00 | 3,462.00 | 431,200 |
29 Mar 2024 | 3,500.00 | 3,513.00 | 3,470.00 | 3,485.00 | 3,485.00 | 154,400 |
28 Mar 2024 | 3,523.00 | 3,523.00 | 3,451.00 | 3,473.00 | 3,473.00 | 775,300 |
28 Mar 2024 | 23 Dividend | |||||
27 Mar 2024 | 3,544.00 | 3,551.00 | 3,514.00 | 3,530.00 | 3,507.00 | 897,400 |
26 Mar 2024 | 3,505.00 | 3,537.00 | 3,481.00 | 3,519.00 | 3,496.07 | 594,500 |
25 Mar 2024 | 3,523.00 | 3,534.00 | 3,489.00 | 3,511.00 | 3,488.12 | 830,700 |
22 Mar 2024 | 3,528.00 | 3,560.00 | 3,515.00 | 3,534.00 | 3,510.97 | 690,900 |
21 Mar 2024 | 3,565.00 | 3,599.00 | 3,520.00 | 3,542.00 | 3,518.92 | 915,500 |
19 Mar 2024 | 3,450.00 | 3,532.00 | 3,435.00 | 3,527.00 | 3,504.02 | 686,100 |
18 Mar 2024 | 3,350.00 | 3,441.00 | 3,338.00 | 3,424.00 | 3,401.69 | 616,100 |
15 Mar 2024 | 3,251.00 | 3,330.00 | 3,244.00 | 3,309.00 | 3,287.44 | 1,032,900 |
14 Mar 2024 | 3,288.00 | 3,310.00 | 3,239.00 | 3,287.00 | 3,265.58 | 779,000 |
13 Mar 2024 | 3,353.00 | 3,375.00 | 3,220.00 | 3,279.00 | 3,257.64 | 849,900 |
12 Mar 2024 | 3,330.00 | 3,342.00 | 3,245.00 | 3,332.00 | 3,310.29 | 665,300 |
11 Mar 2024 | 3,413.00 | 3,425.00 | 3,325.00 | 3,362.00 | 3,340.09 | 794,100 |
08 Mar 2024 | 3,455.00 | 3,522.00 | 3,433.00 | 3,483.00 | 3,460.31 | 1,358,500 |
07 Mar 2024 | 3,519.00 | 3,534.00 | 3,446.00 | 3,491.00 | 3,468.25 | 938,200 |
06 Mar 2024 | 3,341.00 | 3,519.00 | 3,340.00 | 3,491.00 | 3,468.25 | 1,475,400 |
05 Mar 2024 | 3,306.00 | 3,342.00 | 3,263.00 | 3,342.00 | 3,320.23 | 766,600 |
04 Mar 2024 | 3,313.00 | 3,360.00 | 3,274.00 | 3,331.00 | 3,309.30 | 854,700 |
01 Mar 2024 | 3,177.00 | 3,261.00 | 3,171.00 | 3,261.00 | 3,239.75 | 630,000 |
29 Feb 2024 | 3,130.00 | 3,179.00 | 3,115.00 | 3,164.00 | 3,143.38 | 1,745,700 |
28 Feb 2024 | 3,137.00 | 3,166.00 | 3,132.00 | 3,149.00 | 3,128.48 | 692,400 |
27 Feb 2024 | 3,108.00 | 3,167.00 | 3,108.00 | 3,141.00 | 3,120.53 | 623,700 |
26 Feb 2024 | 3,097.00 | 3,124.00 | 3,088.00 | 3,108.00 | 3,087.75 | 653,900 |
22 Feb 2024 | 3,080.00 | 3,085.00 | 3,029.00 | 3,054.00 | 3,034.10 | 762,500 |
21 Feb 2024 | 3,016.00 | 3,044.00 | 3,000.00 | 3,017.00 | 2,997.34 | 713,200 |
20 Feb 2024 | 3,066.00 | 3,085.00 | 3,016.00 | 3,037.00 | 3,017.21 | 811,000 |
19 Feb 2024 | 3,115.00 | 3,119.00 | 3,044.00 | 3,070.00 | 3,050.00 | 366,300 |
16 Feb 2024 | 3,112.00 | 3,170.00 | 3,112.00 | 3,117.00 | 3,096.69 | 793,100 |
15 Feb 2024 | 3,150.00 | 3,150.00 | 3,061.00 | 3,128.00 | 3,107.62 | 658,900 |
14 Feb 2024 | 3,150.00 | 3,169.00 | 3,091.00 | 3,122.00 | 3,101.66 | 918,900 |
13 Feb 2024 | 3,059.00 | 3,194.00 | 3,055.00 | 3,182.00 | 3,161.27 | 1,709,500 |
09 Feb 2024 | 2,940.00 | 3,024.00 | 2,891.50 | 3,021.00 | 3,001.32 | 1,565,300 |
08 Feb 2024 | 2,854.50 | 2,911.00 | 2,800.50 | 2,907.50 | 2,888.56 | 1,530,000 |
07 Feb 2024 | 2,971.00 | 3,006.00 | 2,904.50 | 2,923.00 | 2,903.96 | 1,761,100 |
06 Feb 2024 | 2,965.00 | 2,979.50 | 2,938.50 | 2,945.00 | 2,925.81 | 1,166,700 |
05 Feb 2024 | 2,953.50 | 2,996.50 | 2,950.00 | 2,960.00 | 2,940.71 | 780,000 |
02 Feb 2024 | 2,890.00 | 2,922.50 | 2,872.00 | 2,910.00 | 2,891.04 | 755,400 |
01 Feb 2024 | 2,915.50 | 2,926.00 | 2,856.00 | 2,870.00 | 2,851.30 | 773,800 |
31 Jan 2024 | 2,928.00 | 2,932.00 | 2,885.50 | 2,924.00 | 2,904.95 | 835,700 |
30 Jan 2024 | 2,943.00 | 2,982.00 | 2,935.50 | 2,978.00 | 2,958.60 | 447,700 |
29 Jan 2024 | 2,930.00 | 2,963.50 | 2,929.00 | 2,942.50 | 2,923.33 | 418,500 |
26 Jan 2024 | 2,941.50 | 2,956.50 | 2,921.00 | 2,937.50 | 2,918.36 | 490,500 |
25 Jan 2024 | 2,977.00 | 2,991.50 | 2,950.50 | 2,963.50 | 2,944.19 | 445,600 |
24 Jan 2024 | 2,984.50 | 2,993.00 | 2,940.00 | 2,974.50 | 2,955.12 | 606,900 |
23 Jan 2024 | 2,973.00 | 3,029.00 | 2,973.00 | 3,019.00 | 2,999.33 | 829,800 |
22 Jan 2024 | 2,958.00 | 2,960.50 | 2,923.50 | 2,952.00 | 2,932.77 | 645,500 |
19 Jan 2024 | 2,932.00 | 2,951.50 | 2,914.50 | 2,928.00 | 2,908.92 | 495,300 |
18 Jan 2024 | 2,912.50 | 2,941.50 | 2,906.00 | 2,912.00 | 2,893.03 | 498,200 |
17 Jan 2024 | 2,956.00 | 2,996.00 | 2,938.00 | 2,938.00 | 2,918.86 | 526,700 |
16 Jan 2024 | 2,949.50 | 2,970.50 | 2,926.00 | 2,944.50 | 2,925.31 | 455,100 |
15 Jan 2024 | 2,949.50 | 2,970.50 | 2,942.50 | 2,958.00 | 2,938.73 | 62,800 |
12 Jan 2024 | 2,990.00 | 2,990.00 | 2,926.00 | 2,940.00 | 2,920.84 | 1,261,200 |
11 Jan 2024 | 2,864.50 | 2,911.50 | 2,864.50 | 2,890.00 | 2,871.17 | 839,400 |
10 Jan 2024 | 2,770.00 | 2,854.50 | 2,770.00 | 2,843.50 | 2,824.97 | 709,500 |
09 Jan 2024 | 2,769.50 | 2,776.00 | 2,732.00 | 2,751.50 | 2,733.57 | 814,800 |
05 Jan 2024 | 2,739.50 | 2,771.00 | 2,725.50 | 2,735.00 | 2,717.18 | 547,500 |
04 Jan 2024 | 2,679.50 | 2,736.50 | 2,663.00 | 2,736.50 | 2,718.67 | 716,500 |
29 Dec 2023 | 2,687.50 | 2,713.00 | 2,677.50 | 2,689.00 | 2,671.48 | 598,800 |
28 Dec 2023 | 2,653.50 | 2,705.50 | 2,653.00 | 2,699.00 | 2,681.41 | 427,300 |
27 Dec 2023 | 2,675.00 | 2,697.50 | 2,663.50 | 2,679.50 | 2,662.04 | 668,500 |
26 Dec 2023 | 2,646.50 | 2,658.50 | 2,633.00 | 2,658.00 | 2,640.68 | 400,400 |
25 Dec 2023 | 2,720.00 | 2,720.50 | 2,631.00 | 2,637.50 | 2,620.32 | 478,300 |
22 Dec 2023 | 2,714.50 | 2,725.50 | 2,698.50 | 2,706.00 | 2,688.37 | 624,400 |
21 Dec 2023 | 2,728.00 | 2,730.00 | 2,697.00 | 2,698.00 | 2,680.42 | 1,019,800 |
20 Dec 2023 | 2,758.00 | 2,794.50 | 2,751.00 | 2,764.00 | 2,745.99 | 621,100 |
19 Dec 2023 | 2,701.50 | 2,741.00 | 2,697.50 | 2,739.50 | 2,721.65 | 544,600 |
18 Dec 2023 | 2,733.00 | 2,752.50 | 2,696.00 | 2,708.50 | 2,690.85 | 935,000 |
15 Dec 2023 | 2,716.50 | 2,747.50 | 2,712.50 | 2,742.00 | 2,724.13 | 1,455,900 |
14 Dec 2023 | 2,720.00 | 2,740.00 | 2,695.00 | 2,714.00 | 2,696.32 | 866,600 |
13 Dec 2023 | 2,718.00 | 2,728.00 | 2,698.50 | 2,716.00 | 2,698.30 | 820,700 |
12 Dec 2023 | 2,743.00 | 2,749.50 | 2,715.00 | 2,733.50 | 2,715.69 | 691,900 |
11 Dec 2023 | 2,746.00 | 2,751.00 | 2,698.50 | 2,709.50 | 2,691.85 | 880,600 |
08 Dec 2023 | 2,695.50 | 2,712.00 | 2,676.00 | 2,712.00 | 2,694.33 | 1,744,800 |
07 Dec 2023 | 2,785.00 | 2,787.00 | 2,694.00 | 2,704.50 | 2,686.88 | 1,252,500 |
06 Dec 2023 | 2,804.50 | 2,822.50 | 2,784.50 | 2,816.50 | 2,798.15 | 916,000 |
05 Dec 2023 | 2,819.50 | 2,856.00 | 2,807.50 | 2,827.50 | 2,809.08 | 1,018,000 |
04 Dec 2023 | 2,823.00 | 2,857.50 | 2,811.00 | 2,822.50 | 2,804.11 | 1,002,900 |
01 Dec 2023 | 2,812.50 | 2,826.50 | 2,782.00 | 2,809.00 | 2,790.70 | 953,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |