Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 4,315.00 | 4,325.00 | 4,147.00 | 4,180.00 | 4,180.00 | 1,400,600 |
31 May 2024 | 4,179.00 | 4,431.00 | 4,179.00 | 4,336.00 | 4,336.00 | 14,510,200 |
30 May 2024 | 4,342.00 | 4,352.00 | 4,235.00 | 4,344.00 | 4,344.00 | 1,326,800 |
29 May 2024 | 4,398.00 | 4,459.00 | 4,365.00 | 4,370.00 | 4,370.00 | 1,124,900 |
28 May 2024 | 4,430.00 | 4,494.00 | 4,377.00 | 4,416.00 | 4,416.00 | 1,102,000 |
27 May 2024 | 4,280.00 | 4,312.00 | 4,176.00 | 4,303.00 | 4,303.00 | 1,047,600 |
24 May 2024 | 4,364.00 | 4,375.00 | 4,280.00 | 4,294.00 | 4,294.00 | 968,800 |
23 May 2024 | 4,366.00 | 4,411.00 | 4,235.00 | 4,410.00 | 4,410.00 | 1,299,200 |
22 May 2024 | 4,522.00 | 4,548.00 | 4,398.00 | 4,398.00 | 4,398.00 | 743,500 |
21 May 2024 | 4,484.00 | 4,522.00 | 4,461.00 | 4,504.00 | 4,504.00 | 569,200 |
20 May 2024 | 4,466.00 | 4,492.00 | 4,394.00 | 4,466.00 | 4,466.00 | 724,700 |
17 May 2024 | 4,402.00 | 4,477.00 | 4,371.00 | 4,457.00 | 4,457.00 | 635,400 |
16 May 2024 | 4,397.00 | 4,448.00 | 4,317.00 | 4,432.00 | 4,432.00 | 768,200 |
15 May 2024 | 4,448.00 | 4,482.00 | 4,250.00 | 4,354.00 | 4,354.00 | 1,615,000 |
14 May 2024 | 4,425.00 | 4,610.00 | 4,376.00 | 4,430.00 | 4,430.00 | 2,232,900 |
13 May 2024 | 4,657.00 | 4,798.00 | 4,642.00 | 4,775.00 | 4,775.00 | 736,700 |
10 May 2024 | 4,643.00 | 4,702.00 | 4,602.00 | 4,675.00 | 4,675.00 | 759,600 |
09 May 2024 | 4,549.00 | 4,627.00 | 4,520.00 | 4,601.00 | 4,601.00 | 864,800 |
08 May 2024 | 4,520.00 | 4,562.00 | 4,488.00 | 4,494.00 | 4,494.00 | 512,300 |
07 May 2024 | 4,476.00 | 4,507.00 | 4,443.00 | 4,500.00 | 4,500.00 | 716,500 |
02 May 2024 | 4,395.00 | 4,461.00 | 4,351.00 | 4,460.00 | 4,460.00 | 409,600 |
01 May 2024 | 4,357.00 | 4,430.00 | 4,357.00 | 4,395.00 | 4,395.00 | 259,300 |
30 Apr 2024 | 4,405.00 | 4,435.00 | 4,363.00 | 4,427.00 | 4,427.00 | 601,700 |
26 Apr 2024 | 4,290.00 | 4,375.00 | 4,276.00 | 4,340.00 | 4,340.00 | 379,500 |
25 Apr 2024 | 4,320.00 | 4,366.00 | 4,280.00 | 4,292.00 | 4,292.00 | 417,400 |
24 Apr 2024 | 4,340.00 | 4,353.00 | 4,302.00 | 4,347.00 | 4,347.00 | 567,900 |
23 Apr 2024 | 4,337.00 | 4,343.00 | 4,265.00 | 4,288.00 | 4,288.00 | 478,600 |
22 Apr 2024 | 4,227.00 | 4,350.00 | 4,199.00 | 4,347.00 | 4,347.00 | 577,900 |
19 Apr 2024 | 4,230.00 | 4,255.00 | 4,104.00 | 4,179.00 | 4,179.00 | 528,500 |
18 Apr 2024 | 4,248.00 | 4,310.00 | 4,228.00 | 4,270.00 | 4,270.00 | 388,300 |
17 Apr 2024 | 4,286.00 | 4,286.00 | 4,172.00 | 4,231.00 | 4,231.00 | 584,100 |
16 Apr 2024 | 4,230.00 | 4,275.00 | 4,200.00 | 4,261.00 | 4,261.00 | 727,300 |
15 Apr 2024 | 4,310.00 | 4,349.00 | 4,262.00 | 4,279.00 | 4,279.00 | 453,400 |
12 Apr 2024 | 4,393.00 | 4,434.00 | 4,346.00 | 4,350.00 | 4,350.00 | 583,500 |
11 Apr 2024 | 4,282.00 | 4,376.00 | 4,269.00 | 4,364.00 | 4,364.00 | 712,700 |
10 Apr 2024 | 4,319.00 | 4,373.00 | 4,292.00 | 4,342.00 | 4,342.00 | 510,700 |
09 Apr 2024 | 4,284.00 | 4,316.00 | 4,262.00 | 4,283.00 | 4,283.00 | 620,400 |
08 Apr 2024 | 4,267.00 | 4,336.00 | 4,238.00 | 4,273.00 | 4,273.00 | 447,600 |
05 Apr 2024 | 4,351.00 | 4,388.00 | 4,253.00 | 4,288.00 | 4,288.00 | 579,000 |
04 Apr 2024 | 4,230.00 | 4,340.00 | 4,176.00 | 4,304.00 | 4,304.00 | 790,000 |
03 Apr 2024 | 4,187.00 | 4,207.00 | 4,124.00 | 4,140.00 | 4,140.00 | 707,100 |
02 Apr 2024 | 4,274.00 | 4,306.00 | 4,180.00 | 4,222.00 | 4,222.00 | 621,400 |
01 Apr 2024 | 4,205.00 | 4,369.00 | 4,192.00 | 4,340.00 | 4,340.00 | 526,000 |
29 Mar 2024 | 4,178.00 | 4,208.00 | 4,153.00 | 4,160.00 | 4,160.00 | 155,100 |
28 Mar 2024 | 4,199.00 | 4,220.00 | 4,160.00 | 4,169.00 | 4,169.00 | 491,900 |
28 Mar 2024 | 36.5 Dividend | |||||
27 Mar 2024 | 4,180.00 | 4,242.00 | 4,170.00 | 4,220.00 | 4,183.50 | 609,000 |
26 Mar 2024 | 4,175.00 | 4,194.00 | 4,146.00 | 4,164.00 | 4,127.98 | 541,900 |
25 Mar 2024 | 4,271.00 | 4,297.00 | 4,184.00 | 4,203.00 | 4,166.65 | 557,000 |
22 Mar 2024 | 4,325.00 | 4,333.00 | 4,252.00 | 4,270.00 | 4,233.07 | 483,100 |
21 Mar 2024 | 4,395.00 | 4,414.00 | 4,295.00 | 4,325.00 | 4,287.59 | 630,900 |
19 Mar 2024 | 4,298.00 | 4,353.00 | 4,258.00 | 4,325.00 | 4,287.59 | 675,200 |
18 Mar 2024 | 4,172.00 | 4,327.00 | 4,172.00 | 4,302.00 | 4,264.79 | 561,900 |
15 Mar 2024 | 4,179.00 | 4,190.00 | 4,128.00 | 4,171.00 | 4,134.92 | 743,300 |
14 Mar 2024 | 4,136.00 | 4,189.00 | 4,113.00 | 4,189.00 | 4,152.77 | 468,200 |
13 Mar 2024 | 4,129.00 | 4,181.00 | 4,101.00 | 4,122.00 | 4,086.35 | 512,900 |
12 Mar 2024 | 4,090.00 | 4,116.00 | 4,028.00 | 4,111.00 | 4,075.44 | 537,300 |
11 Mar 2024 | 4,158.00 | 4,195.00 | 4,043.00 | 4,100.00 | 4,064.54 | 584,700 |
08 Mar 2024 | 4,202.00 | 4,253.00 | 4,182.00 | 4,217.00 | 4,180.53 | 517,500 |
07 Mar 2024 | 4,261.00 | 4,302.00 | 4,185.00 | 4,232.00 | 4,195.40 | 661,200 |
06 Mar 2024 | 4,185.00 | 4,282.00 | 4,164.00 | 4,261.00 | 4,224.15 | 671,600 |
05 Mar 2024 | 4,274.00 | 4,296.00 | 4,198.00 | 4,236.00 | 4,199.36 | 649,500 |
04 Mar 2024 | 4,378.00 | 4,424.00 | 4,260.00 | 4,262.00 | 4,225.14 | 913,300 |
01 Mar 2024 | 4,438.00 | 4,446.00 | 4,366.00 | 4,407.00 | 4,368.88 | 450,700 |
29 Feb 2024 | 4,447.00 | 4,505.00 | 4,388.00 | 4,391.00 | 4,353.02 | 1,378,700 |
28 Feb 2024 | 4,576.00 | 4,593.00 | 4,469.00 | 4,475.00 | 4,436.29 | 522,800 |
27 Feb 2024 | 4,547.00 | 4,649.00 | 4,511.00 | 4,525.00 | 4,485.86 | 799,800 |
26 Feb 2024 | 4,569.00 | 4,645.00 | 4,532.00 | 4,541.00 | 4,501.72 | 719,300 |
22 Feb 2024 | 4,500.00 | 4,560.00 | 4,478.00 | 4,555.00 | 4,515.60 | 680,300 |
21 Feb 2024 | 4,527.00 | 4,565.00 | 4,450.00 | 4,461.00 | 4,422.42 | 592,600 |
20 Feb 2024 | 4,546.00 | 4,609.00 | 4,495.00 | 4,574.00 | 4,534.44 | 629,600 |
19 Feb 2024 | 4,620.00 | 4,644.00 | 4,513.00 | 4,578.00 | 4,538.40 | 641,300 |
16 Feb 2024 | 4,712.00 | 4,745.00 | 4,668.00 | 4,701.00 | 4,660.34 | 309,800 |
15 Feb 2024 | 4,751.00 | 4,787.00 | 4,615.00 | 4,684.00 | 4,643.49 | 372,200 |
14 Feb 2024 | 4,811.00 | 4,875.00 | 4,665.00 | 4,740.00 | 4,699.00 | 474,700 |
13 Feb 2024 | 4,719.00 | 4,901.00 | 4,700.00 | 4,881.00 | 4,838.78 | 597,100 |
09 Feb 2024 | 4,953.00 | 5,090.00 | 4,620.00 | 4,649.00 | 4,608.79 | 916,700 |
08 Feb 2024 | 4,614.00 | 4,899.00 | 4,608.00 | 4,813.00 | 4,771.37 | 575,600 |
07 Feb 2024 | 4,585.00 | 4,633.00 | 4,569.00 | 4,603.00 | 4,563.19 | 365,000 |
06 Feb 2024 | 4,688.00 | 4,734.00 | 4,626.00 | 4,626.00 | 4,585.99 | 517,100 |
05 Feb 2024 | 4,860.00 | 4,888.00 | 4,816.00 | 4,828.00 | 4,786.24 | 191,700 |
02 Feb 2024 | 4,840.00 | 4,882.00 | 4,825.00 | 4,838.00 | 4,796.15 | 191,600 |
01 Feb 2024 | 4,760.00 | 4,832.00 | 4,750.00 | 4,814.00 | 4,772.36 | 177,400 |
31 Jan 2024 | 4,769.00 | 4,821.00 | 4,737.00 | 4,812.00 | 4,770.38 | 267,700 |
30 Jan 2024 | 4,840.00 | 4,877.00 | 4,818.00 | 4,826.00 | 4,784.26 | 150,500 |
29 Jan 2024 | 4,802.00 | 4,841.00 | 4,797.00 | 4,835.00 | 4,793.18 | 148,000 |
26 Jan 2024 | 4,790.00 | 4,830.00 | 4,778.00 | 4,803.00 | 4,761.46 | 311,300 |
25 Jan 2024 | 4,821.00 | 4,897.00 | 4,810.00 | 4,857.00 | 4,814.99 | 240,500 |
24 Jan 2024 | 4,927.00 | 4,942.00 | 4,840.00 | 4,891.00 | 4,848.70 | 365,800 |
23 Jan 2024 | 5,004.00 | 5,055.00 | 4,957.00 | 4,990.00 | 4,946.84 | 248,100 |
22 Jan 2024 | 4,993.00 | 5,037.00 | 4,946.00 | 4,963.00 | 4,920.07 | 231,600 |
19 Jan 2024 | 4,975.00 | 5,002.00 | 4,904.00 | 4,948.00 | 4,905.20 | 388,600 |
18 Jan 2024 | 4,996.00 | 5,028.00 | 4,899.00 | 4,905.00 | 4,862.58 | 324,600 |
17 Jan 2024 | 5,073.00 | 5,119.00 | 5,021.00 | 5,048.00 | 5,004.34 | 270,700 |
16 Jan 2024 | 5,088.00 | 5,158.00 | 5,038.00 | 5,064.00 | 5,020.20 | 250,400 |
15 Jan 2024 | 5,088.00 | 5,088.00 | 5,058.00 | 5,068.00 | 5,024.17 | 10,400 |
12 Jan 2024 | 5,065.00 | 5,102.00 | 5,044.00 | 5,064.00 | 5,020.20 | 236,700 |
11 Jan 2024 | 5,042.00 | 5,083.00 | 5,000.00 | 5,054.00 | 5,010.29 | 331,800 |
10 Jan 2024 | 4,916.00 | 5,028.00 | 4,898.00 | 4,988.00 | 4,944.86 | 282,400 |
09 Jan 2024 | 4,799.00 | 4,944.00 | 4,799.00 | 4,928.00 | 4,885.38 | 525,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |