Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 3,970.00 | 4,030.00 | 3,960.00 | 4,010.00 | 4,010.00 | 31,600 |
16 May 2024 | 3,940.00 | 4,015.00 | 3,910.00 | 3,990.00 | 3,990.00 | 29,700 |
15 May 2024 | 3,975.00 | 4,015.00 | 3,900.00 | 3,940.00 | 3,940.00 | 41,000 |
14 May 2024 | 4,040.00 | 4,040.00 | 3,815.00 | 3,975.00 | 3,975.00 | 144,000 |
13 May 2024 | 4,160.00 | 4,275.00 | 4,140.00 | 4,210.00 | 4,210.00 | 77,400 |
10 May 2024 | 4,215.00 | 4,225.00 | 4,135.00 | 4,135.00 | 4,135.00 | 22,000 |
09 May 2024 | 4,215.00 | 4,255.00 | 4,190.00 | 4,215.00 | 4,215.00 | 26,400 |
08 May 2024 | 4,220.00 | 4,240.00 | 4,185.00 | 4,220.00 | 4,220.00 | 39,600 |
07 May 2024 | 4,250.00 | 4,250.00 | 4,170.00 | 4,245.00 | 4,245.00 | 20,600 |
02 May 2024 | 4,190.00 | 4,250.00 | 4,155.00 | 4,195.00 | 4,195.00 | 73,300 |
01 May 2024 | 4,135.00 | 4,185.00 | 4,045.00 | 4,160.00 | 4,160.00 | 48,500 |
30 Apr 2024 | 4,090.00 | 4,155.00 | 4,090.00 | 4,130.00 | 4,130.00 | 45,600 |
26 Apr 2024 | 3,955.00 | 4,030.00 | 3,930.00 | 4,020.00 | 4,020.00 | 136,800 |
25 Apr 2024 | 3,995.00 | 4,015.00 | 3,960.00 | 3,975.00 | 3,975.00 | 32,000 |
24 Apr 2024 | 4,065.00 | 4,065.00 | 4,000.00 | 4,030.00 | 4,030.00 | 26,100 |
23 Apr 2024 | 4,105.00 | 4,105.00 | 3,995.00 | 4,055.00 | 4,055.00 | 29,400 |
22 Apr 2024 | 4,000.00 | 4,110.00 | 4,000.00 | 4,085.00 | 4,085.00 | 47,000 |
19 Apr 2024 | 3,990.00 | 4,025.00 | 3,960.00 | 4,000.00 | 4,000.00 | 104,200 |
18 Apr 2024 | 3,980.00 | 4,080.00 | 3,980.00 | 4,015.00 | 4,015.00 | 70,600 |
17 Apr 2024 | 4,000.00 | 4,015.00 | 3,940.00 | 3,990.00 | 3,990.00 | 55,500 |
16 Apr 2024 | 4,075.00 | 4,075.00 | 4,000.00 | 4,000.00 | 4,000.00 | 54,800 |
15 Apr 2024 | 4,180.00 | 4,195.00 | 4,090.00 | 4,140.00 | 4,140.00 | 54,900 |
12 Apr 2024 | 4,230.00 | 4,310.00 | 4,215.00 | 4,225.00 | 4,225.00 | 56,000 |
11 Apr 2024 | 4,230.00 | 4,300.00 | 4,170.00 | 4,185.00 | 4,185.00 | 56,600 |
10 Apr 2024 | 4,260.00 | 4,330.00 | 4,260.00 | 4,300.00 | 4,300.00 | 59,700 |
09 Apr 2024 | 4,205.00 | 4,300.00 | 4,165.00 | 4,280.00 | 4,280.00 | 64,700 |
08 Apr 2024 | 4,330.00 | 4,330.00 | 4,250.00 | 4,275.00 | 4,275.00 | 48,600 |
05 Apr 2024 | 4,280.00 | 4,330.00 | 4,225.00 | 4,290.00 | 4,290.00 | 59,800 |
04 Apr 2024 | 4,315.00 | 4,380.00 | 4,275.00 | 4,350.00 | 4,350.00 | 48,300 |
03 Apr 2024 | 4,315.00 | 4,335.00 | 4,260.00 | 4,300.00 | 4,300.00 | 82,000 |
02 Apr 2024 | 4,405.00 | 4,405.00 | 4,310.00 | 4,345.00 | 4,345.00 | 46,300 |
01 Apr 2024 | 4,450.00 | 4,465.00 | 4,345.00 | 4,420.00 | 4,420.00 | 40,300 |
29 Mar 2024 | 4,425.00 | 4,500.00 | 4,415.00 | 4,485.00 | 4,485.00 | 31,500 |
28 Mar 2024 | 4,550.00 | 4,585.00 | 4,415.00 | 4,425.00 | 4,425.00 | 51,300 |
28 Mar 2024 | 25 Dividend | |||||
27 Mar 2024 | 4,690.00 | 4,715.00 | 4,595.00 | 4,595.00 | 4,570.00 | 105,100 |
26 Mar 2024 | 4,610.00 | 4,700.00 | 4,610.00 | 4,685.00 | 4,659.51 | 67,800 |
25 Mar 2024 | 4,685.00 | 4,725.00 | 4,580.00 | 4,615.00 | 4,589.89 | 83,900 |
22 Mar 2024 | 4,600.00 | 4,660.00 | 4,570.00 | 4,625.00 | 4,599.84 | 59,700 |
21 Mar 2024 | 4,620.00 | 4,695.00 | 4,550.00 | 4,590.00 | 4,565.03 | 78,900 |
19 Mar 2024 | 4,510.00 | 4,550.00 | 4,465.00 | 4,550.00 | 4,525.24 | 43,000 |
18 Mar 2024 | 4,515.00 | 4,570.00 | 4,500.00 | 4,540.00 | 4,515.30 | 37,300 |
15 Mar 2024 | 4,560.00 | 4,655.00 | 4,470.00 | 4,490.00 | 4,465.57 | 42,900 |
14 Mar 2024 | 4,550.00 | 4,550.00 | 4,425.00 | 4,510.00 | 4,485.46 | 49,400 |
13 Mar 2024 | 4,630.00 | 4,655.00 | 4,535.00 | 4,550.00 | 4,525.24 | 36,700 |
12 Mar 2024 | 4,565.00 | 4,635.00 | 4,485.00 | 4,630.00 | 4,604.81 | 50,300 |
11 Mar 2024 | 4,500.00 | 4,560.00 | 4,410.00 | 4,560.00 | 4,535.19 | 49,400 |
08 Mar 2024 | 4,705.00 | 4,755.00 | 4,570.00 | 4,570.00 | 4,545.14 | 83,300 |
07 Mar 2024 | 4,850.00 | 4,850.00 | 4,715.00 | 4,775.00 | 4,749.02 | 57,200 |
06 Mar 2024 | 4,715.00 | 4,845.00 | 4,710.00 | 4,820.00 | 4,793.78 | 50,000 |
05 Mar 2024 | 4,775.00 | 4,790.00 | 4,665.00 | 4,765.00 | 4,739.08 | 58,900 |
04 Mar 2024 | 4,730.00 | 4,855.00 | 4,730.00 | 4,780.00 | 4,753.99 | 78,900 |
01 Mar 2024 | 4,680.00 | 4,750.00 | 4,610.00 | 4,705.00 | 4,679.40 | 53,300 |
29 Feb 2024 | 4,585.00 | 4,645.00 | 4,565.00 | 4,625.00 | 4,599.84 | 80,100 |
28 Feb 2024 | 4,605.00 | 4,625.00 | 4,550.00 | 4,575.00 | 4,550.11 | 53,400 |
27 Feb 2024 | 4,495.00 | 4,600.00 | 4,470.00 | 4,595.00 | 4,570.00 | 45,100 |
26 Feb 2024 | 4,360.00 | 4,485.00 | 4,360.00 | 4,460.00 | 4,435.73 | 33,500 |
22 Feb 2024 | 4,325.00 | 4,390.00 | 4,300.00 | 4,355.00 | 4,331.31 | 45,900 |
21 Feb 2024 | 4,410.00 | 4,475.00 | 4,335.00 | 4,345.00 | 4,321.36 | 44,200 |
20 Feb 2024 | 4,300.00 | 4,485.00 | 4,300.00 | 4,390.00 | 4,366.12 | 52,000 |
19 Feb 2024 | 4,210.00 | 4,295.00 | 4,180.00 | 4,265.00 | 4,241.80 | 30,000 |
16 Feb 2024 | 4,250.00 | 4,250.00 | 4,165.00 | 4,235.00 | 4,211.96 | 78,300 |
15 Feb 2024 | 4,330.00 | 4,405.00 | 4,225.00 | 4,240.00 | 4,216.93 | 59,100 |
14 Feb 2024 | 4,285.00 | 4,370.00 | 4,215.00 | 4,330.00 | 4,306.44 | 74,300 |
13 Feb 2024 | 4,300.00 | 4,425.00 | 4,275.00 | 4,355.00 | 4,331.31 | 120,100 |
09 Feb 2024 | 4,020.00 | 4,355.00 | 4,020.00 | 4,260.00 | 4,236.82 | 144,000 |
08 Feb 2024 | 4,035.00 | 4,090.00 | 4,000.00 | 4,065.00 | 4,042.88 | 103,000 |
07 Feb 2024 | 4,050.00 | 4,075.00 | 3,985.00 | 4,075.00 | 4,052.83 | 94,100 |
06 Feb 2024 | 4,075.00 | 4,100.00 | 4,005.00 | 4,070.00 | 4,047.86 | 80,300 |
05 Feb 2024 | 4,065.00 | 4,080.00 | 4,035.00 | 4,075.00 | 4,052.83 | 59,200 |
02 Feb 2024 | 4,085.00 | 4,100.00 | 4,070.00 | 4,075.00 | 4,052.83 | 44,000 |
01 Feb 2024 | 4,015.00 | 4,095.00 | 4,010.00 | 4,080.00 | 4,057.80 | 49,200 |
31 Jan 2024 | 4,000.00 | 4,055.00 | 3,980.00 | 4,055.00 | 4,032.94 | 42,500 |
30 Jan 2024 | 4,150.00 | 4,165.00 | 4,050.00 | 4,050.00 | 4,027.97 | 46,900 |
29 Jan 2024 | 4,130.00 | 4,160.00 | 4,120.00 | 4,145.00 | 4,122.45 | 77,200 |
26 Jan 2024 | 4,070.00 | 4,135.00 | 4,065.00 | 4,085.00 | 4,062.77 | 55,500 |
25 Jan 2024 | 4,090.00 | 4,110.00 | 4,030.00 | 4,065.00 | 4,042.88 | 51,400 |
24 Jan 2024 | 4,115.00 | 4,130.00 | 4,050.00 | 4,095.00 | 4,072.72 | 36,700 |
23 Jan 2024 | 4,160.00 | 4,185.00 | 4,125.00 | 4,150.00 | 4,127.42 | 65,000 |
22 Jan 2024 | 4,080.00 | 4,135.00 | 4,080.00 | 4,105.00 | 4,082.67 | 53,000 |
19 Jan 2024 | 4,100.00 | 4,105.00 | 4,070.00 | 4,080.00 | 4,057.80 | 25,200 |
18 Jan 2024 | 4,040.00 | 4,100.00 | 4,040.00 | 4,085.00 | 4,062.77 | 42,900 |
17 Jan 2024 | 4,145.00 | 4,150.00 | 4,080.00 | 4,080.00 | 4,057.80 | 28,100 |
16 Jan 2024 | 4,135.00 | 4,200.00 | 4,065.00 | 4,095.00 | 4,072.72 | 44,200 |
15 Jan 2024 | 4,135.00 | 4,135.00 | 4,120.00 | 4,125.00 | 4,102.56 | 1,100 |
12 Jan 2024 | 4,140.00 | 4,140.00 | 4,055.00 | 4,105.00 | 4,082.67 | 38,500 |
11 Jan 2024 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,077.69 | 6,400 |
10 Jan 2024 | 4,005.00 | 4,095.00 | 4,005.00 | 4,065.00 | 4,042.88 | 44,100 |
09 Jan 2024 | 4,040.00 | 4,075.00 | 4,040.00 | 4,075.00 | 4,052.83 | 67,800 |
05 Jan 2024 | 4,040.00 | 4,040.00 | 3,960.00 | 3,990.00 | 3,968.29 | 41,200 |
04 Jan 2024 | 4,010.00 | 4,065.00 | 3,965.00 | 4,045.00 | 4,022.99 | 68,800 |
29 Dec 2023 | 4,050.00 | 4,060.00 | 3,965.00 | 4,040.00 | 4,018.02 | 41,300 |
28 Dec 2023 | 4,040.00 | 4,065.00 | 4,030.00 | 4,050.00 | 4,027.97 | 18,200 |
27 Dec 2023 | 4,015.00 | 4,065.00 | 4,010.00 | 4,045.00 | 4,022.99 | 23,100 |
26 Dec 2023 | 3,990.00 | 4,040.00 | 3,990.00 | 4,005.00 | 3,983.21 | 23,900 |
25 Dec 2023 | 4,035.00 | 4,075.00 | 3,975.00 | 3,990.00 | 3,968.29 | 36,700 |
22 Dec 2023 | 4,005.00 | 4,020.00 | 3,995.00 | 4,015.00 | 3,993.16 | 22,700 |
21 Dec 2023 | 3,905.00 | 4,010.00 | 3,880.00 | 3,990.00 | 3,968.29 | 66,400 |
20 Dec 2023 | 3,970.00 | 4,010.00 | 3,925.00 | 3,935.00 | 3,913.59 | 45,100 |
19 Dec 2023 | 3,890.00 | 3,990.00 | 3,875.00 | 3,970.00 | 3,948.40 | 51,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |