Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 4,762.00 | 4,877.00 | 4,681.00 | 4,799.00 | 4,799.00 | 2,702,300 |
18 Apr 2024 | 4,770.00 | 4,878.00 | 4,682.00 | 4,873.00 | 4,873.00 | 2,058,700 |
17 Apr 2024 | 4,833.00 | 4,929.00 | 4,766.00 | 4,818.00 | 4,818.00 | 2,415,700 |
16 Apr 2024 | 4,901.00 | 4,941.00 | 4,673.00 | 4,673.00 | 4,673.00 | 1,679,500 |
15 Apr 2024 | 4,727.00 | 4,944.00 | 4,726.00 | 4,918.00 | 4,918.00 | 1,936,300 |
12 Apr 2024 | 4,771.00 | 4,792.00 | 4,712.00 | 4,777.00 | 4,777.00 | 1,417,800 |
11 Apr 2024 | 4,630.00 | 4,795.00 | 4,622.00 | 4,772.00 | 4,772.00 | 1,460,300 |
10 Apr 2024 | 4,715.00 | 4,748.00 | 4,644.00 | 4,648.00 | 4,648.00 | 1,437,900 |
09 Apr 2024 | 4,755.00 | 4,778.00 | 4,688.00 | 4,759.00 | 4,759.00 | 1,112,200 |
08 Apr 2024 | 4,694.00 | 4,732.00 | 4,653.00 | 4,732.00 | 4,732.00 | 1,427,600 |
05 Apr 2024 | 4,602.00 | 4,674.00 | 4,571.00 | 4,659.00 | 4,659.00 | 1,751,700 |
04 Apr 2024 | 4,798.00 | 4,809.00 | 4,648.00 | 4,697.00 | 4,697.00 | 2,270,700 |
03 Apr 2024 | 4,700.00 | 4,774.00 | 4,631.00 | 4,728.00 | 4,728.00 | 1,694,300 |
02 Apr 2024 | 4,825.00 | 4,880.00 | 4,742.00 | 4,770.00 | 4,770.00 | 2,016,400 |
01 Apr 2024 | 5,016.00 | 5,044.00 | 4,740.00 | 4,773.00 | 4,773.00 | 4,292,400 |
29 Mar 2024 | 5,005.00 | 5,120.00 | 4,985.00 | 5,074.00 | 5,074.00 | 1,476,900 |
28 Mar 2024 | 4,971.00 | 5,076.00 | 4,930.00 | 4,955.00 | 4,955.00 | 2,336,000 |
28 Mar 2024 | 20 Dividend | |||||
27 Mar 2024 | 5,096.00 | 5,137.00 | 4,938.00 | 4,954.00 | 4,934.00 | 3,127,500 |
26 Mar 2024 | 4,960.00 | 5,108.00 | 4,945.00 | 5,098.00 | 5,077.42 | 2,108,800 |
25 Mar 2024 | 4,970.00 | 5,073.00 | 4,956.00 | 4,991.00 | 4,970.85 | 2,085,900 |
22 Mar 2024 | 4,962.00 | 4,994.00 | 4,892.00 | 4,965.00 | 4,944.96 | 2,063,900 |
21 Mar 2024 | 4,981.00 | 5,035.00 | 4,914.00 | 4,979.00 | 4,958.90 | 3,016,000 |
19 Mar 2024 | 4,736.00 | 4,911.00 | 4,720.00 | 4,911.00 | 4,891.17 | 2,499,100 |
18 Mar 2024 | 4,676.00 | 4,807.00 | 4,654.00 | 4,790.00 | 4,770.66 | 1,761,500 |
15 Mar 2024 | 4,622.00 | 4,790.00 | 4,616.00 | 4,643.00 | 4,624.26 | 2,938,400 |
14 Mar 2024 | 4,589.00 | 4,615.00 | 4,473.00 | 4,592.00 | 4,573.46 | 1,501,000 |
13 Mar 2024 | 4,642.00 | 4,695.00 | 4,445.00 | 4,538.00 | 4,519.68 | 2,776,600 |
12 Mar 2024 | 4,515.00 | 4,591.00 | 4,463.00 | 4,563.00 | 4,544.58 | 2,267,500 |
11 Mar 2024 | 4,691.00 | 4,723.00 | 4,545.00 | 4,606.00 | 4,587.40 | 3,219,500 |
08 Mar 2024 | 4,830.00 | 4,909.00 | 4,752.00 | 4,831.00 | 4,811.50 | 3,879,800 |
07 Mar 2024 | 4,700.00 | 5,056.00 | 4,689.00 | 4,813.00 | 4,793.57 | 9,218,000 |
06 Mar 2024 | 4,328.00 | 4,568.00 | 4,303.00 | 4,565.00 | 4,546.57 | 3,509,500 |
05 Mar 2024 | 4,192.00 | 4,333.00 | 4,165.00 | 4,324.00 | 4,306.54 | 1,852,300 |
04 Mar 2024 | 4,235.00 | 4,264.00 | 4,181.00 | 4,214.00 | 4,196.99 | 1,460,000 |
01 Mar 2024 | 4,129.00 | 4,230.00 | 4,122.00 | 4,223.00 | 4,205.95 | 1,439,300 |
29 Feb 2024 | 4,156.00 | 4,179.00 | 4,107.00 | 4,133.00 | 4,116.31 | 1,487,700 |
28 Feb 2024 | 4,283.00 | 4,283.00 | 4,167.00 | 4,177.00 | 4,160.14 | 2,328,800 |
27 Feb 2024 | 4,179.00 | 4,300.00 | 4,156.00 | 4,246.00 | 4,228.86 | 3,859,500 |
26 Feb 2024 | 4,050.00 | 4,178.00 | 4,003.00 | 4,118.00 | 4,101.38 | 3,408,000 |
22 Feb 2024 | 3,890.00 | 3,953.00 | 3,851.00 | 3,943.00 | 3,927.08 | 1,853,500 |
21 Feb 2024 | 3,890.00 | 3,891.00 | 3,818.00 | 3,846.00 | 3,830.47 | 1,753,100 |
20 Feb 2024 | 3,810.00 | 3,895.00 | 3,797.00 | 3,888.00 | 3,872.30 | 2,541,300 |
19 Feb 2024 | 3,848.00 | 3,867.00 | 3,768.00 | 3,794.00 | 3,778.68 | 1,674,600 |
16 Feb 2024 | 3,800.00 | 3,868.00 | 3,726.00 | 3,786.00 | 3,770.72 | 3,080,400 |
15 Feb 2024 | 3,680.00 | 3,745.00 | 3,665.00 | 3,705.00 | 3,690.04 | 1,738,100 |
14 Feb 2024 | 3,718.00 | 3,718.00 | 3,584.00 | 3,618.00 | 3,603.39 | 2,068,900 |
13 Feb 2024 | 3,631.00 | 3,789.00 | 3,617.00 | 3,648.00 | 3,633.27 | 5,194,000 |
09 Feb 2024 | 3,400.00 | 3,619.00 | 3,270.00 | 3,601.00 | 3,586.46 | 8,869,600 |
08 Feb 2024 | 3,517.00 | 3,534.00 | 3,415.00 | 3,435.00 | 3,421.13 | 2,095,200 |
07 Feb 2024 | 3,401.00 | 3,519.00 | 3,401.00 | 3,507.00 | 3,492.84 | 2,001,900 |
06 Feb 2024 | 3,411.00 | 3,455.00 | 3,358.00 | 3,426.00 | 3,412.17 | 1,949,400 |
05 Feb 2024 | 3,374.00 | 3,436.00 | 3,370.00 | 3,423.00 | 3,409.18 | 1,716,400 |
02 Feb 2024 | 3,311.00 | 3,354.00 | 3,289.00 | 3,336.00 | 3,322.53 | 1,089,000 |
01 Feb 2024 | 3,345.00 | 3,346.00 | 3,285.00 | 3,289.00 | 3,275.72 | 1,218,700 |
31 Jan 2024 | 3,337.00 | 3,373.00 | 3,332.00 | 3,369.00 | 3,355.40 | 805,500 |
30 Jan 2024 | 3,344.00 | 3,373.00 | 3,331.00 | 3,351.00 | 3,337.47 | 987,500 |
29 Jan 2024 | 3,328.00 | 3,355.00 | 3,303.00 | 3,344.00 | 3,330.50 | 1,350,700 |
26 Jan 2024 | 3,260.00 | 3,283.00 | 3,234.00 | 3,281.00 | 3,267.75 | 986,200 |
25 Jan 2024 | 3,249.00 | 3,268.00 | 3,217.00 | 3,263.00 | 3,249.83 | 1,840,700 |
24 Jan 2024 | 3,287.00 | 3,348.00 | 3,283.00 | 3,300.00 | 3,286.68 | 1,225,800 |
23 Jan 2024 | 3,296.00 | 3,332.00 | 3,250.00 | 3,285.00 | 3,271.74 | 1,647,000 |
22 Jan 2024 | 3,231.00 | 3,289.00 | 3,206.00 | 3,289.00 | 3,275.72 | 1,689,100 |
19 Jan 2024 | 3,237.00 | 3,256.00 | 3,191.00 | 3,206.00 | 3,193.06 | 977,100 |
18 Jan 2024 | 3,205.00 | 3,234.00 | 3,191.00 | 3,204.00 | 3,191.06 | 1,116,800 |
17 Jan 2024 | 3,255.00 | 3,286.00 | 3,205.00 | 3,208.00 | 3,195.05 | 1,265,600 |
16 Jan 2024 | 3,280.00 | 3,289.00 | 3,226.00 | 3,244.00 | 3,230.90 | 1,162,400 |
15 Jan 2024 | 3,270.00 | 3,314.00 | 3,266.00 | 3,313.00 | 3,299.63 | 239,400 |
12 Jan 2024 | 3,311.00 | 3,318.00 | 3,241.00 | 3,262.00 | 3,248.83 | 1,337,400 |
11 Jan 2024 | 3,240.00 | 3,327.00 | 3,216.00 | 3,287.00 | 3,273.73 | 2,721,500 |
10 Jan 2024 | 3,197.00 | 3,223.00 | 3,193.00 | 3,207.00 | 3,194.05 | 1,191,800 |
09 Jan 2024 | 3,268.00 | 3,268.00 | 3,206.00 | 3,225.00 | 3,211.98 | 1,401,900 |
05 Jan 2024 | 3,180.00 | 3,257.00 | 3,173.00 | 3,255.00 | 3,241.86 | 1,882,900 |
04 Jan 2024 | 3,123.00 | 3,178.00 | 3,087.00 | 3,149.00 | 3,136.29 | 1,221,400 |
29 Dec 2023 | 3,142.00 | 3,168.00 | 3,107.00 | 3,119.00 | 3,106.41 | 739,600 |
28 Dec 2023 | 3,088.00 | 3,121.00 | 3,077.00 | 3,121.00 | 3,108.40 | 699,600 |
27 Dec 2023 | 3,077.00 | 3,109.00 | 3,070.00 | 3,104.00 | 3,091.47 | 999,900 |
26 Dec 2023 | 3,110.00 | 3,122.00 | 3,061.00 | 3,068.00 | 3,055.61 | 1,002,600 |
25 Dec 2023 | 3,088.00 | 3,122.00 | 3,066.00 | 3,087.00 | 3,074.54 | 1,140,200 |
22 Dec 2023 | 3,040.00 | 3,078.00 | 3,024.00 | 3,058.00 | 3,045.65 | 1,410,900 |
21 Dec 2023 | 3,020.00 | 3,098.00 | 3,005.00 | 3,039.00 | 3,026.73 | 1,569,400 |
20 Dec 2023 | 3,020.00 | 3,088.00 | 3,020.00 | 3,064.00 | 3,051.63 | 1,775,900 |
19 Dec 2023 | 2,948.50 | 3,015.00 | 2,931.50 | 2,988.50 | 2,976.44 | 1,804,400 |
18 Dec 2023 | 2,900.00 | 2,942.50 | 2,881.50 | 2,941.00 | 2,929.13 | 1,369,300 |
15 Dec 2023 | 2,873.50 | 2,945.50 | 2,844.00 | 2,938.00 | 2,926.14 | 2,718,100 |
14 Dec 2023 | 2,950.00 | 2,973.50 | 2,786.50 | 2,824.00 | 2,812.60 | 4,907,500 |
13 Dec 2023 | 2,999.00 | 3,062.00 | 2,956.00 | 2,982.00 | 2,969.96 | 4,676,900 |
12 Dec 2023 | 3,160.00 | 3,178.00 | 3,101.00 | 3,110.00 | 3,097.44 | 1,273,100 |
11 Dec 2023 | 3,100.00 | 3,118.00 | 3,070.00 | 3,115.00 | 3,102.42 | 1,374,600 |
08 Dec 2023 | 3,064.00 | 3,064.00 | 2,990.00 | 3,052.00 | 3,039.68 | 2,826,800 |
07 Dec 2023 | 3,216.00 | 3,220.00 | 3,110.00 | 3,113.00 | 3,100.43 | 2,147,000 |
06 Dec 2023 | 3,224.00 | 3,267.00 | 3,222.00 | 3,240.00 | 3,226.92 | 985,800 |
05 Dec 2023 | 3,296.00 | 3,300.00 | 3,221.00 | 3,240.00 | 3,226.92 | 1,123,200 |
04 Dec 2023 | 3,331.00 | 3,336.00 | 3,261.00 | 3,304.00 | 3,290.66 | 961,600 |
01 Dec 2023 | 3,388.00 | 3,390.00 | 3,334.00 | 3,346.00 | 3,332.49 | 829,700 |
30 Nov 2023 | 3,300.00 | 3,368.00 | 3,295.00 | 3,363.00 | 3,349.42 | 1,358,500 |
29 Nov 2023 | 3,373.00 | 3,374.00 | 3,310.00 | 3,311.00 | 3,297.63 | 1,157,800 |
28 Nov 2023 | 3,380.00 | 3,419.00 | 3,349.00 | 3,368.00 | 3,354.40 | 1,237,400 |
27 Nov 2023 | 3,450.00 | 3,450.00 | 3,365.00 | 3,376.00 | 3,362.37 | 1,467,600 |
24 Nov 2023 | 3,389.00 | 3,484.00 | 3,364.00 | 3,458.00 | 3,444.04 | 2,203,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |