Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 3,501.00 | 3,515.00 | 3,443.00 | 3,507.00 | 3,507.00 | 2,270,400 |
30 Apr 2024 | 3,400.00 | 3,537.00 | 3,368.00 | 3,532.00 | 3,532.00 | 5,026,800 |
26 Apr 2024 | 3,275.00 | 3,343.00 | 3,244.00 | 3,322.00 | 3,322.00 | 2,693,100 |
25 Apr 2024 | 3,362.00 | 3,400.00 | 3,270.00 | 3,276.00 | 3,276.00 | 2,332,700 |
24 Apr 2024 | 3,305.00 | 3,377.00 | 3,302.00 | 3,376.00 | 3,376.00 | 3,203,500 |
23 Apr 2024 | 3,323.00 | 3,345.00 | 3,288.00 | 3,292.00 | 3,292.00 | 1,953,500 |
22 Apr 2024 | 3,315.00 | 3,353.00 | 3,281.00 | 3,307.00 | 3,307.00 | 2,389,300 |
19 Apr 2024 | 3,391.00 | 3,400.00 | 3,280.00 | 3,300.00 | 3,300.00 | 4,193,400 |
18 Apr 2024 | 3,467.00 | 3,477.00 | 3,397.00 | 3,461.00 | 3,461.00 | 2,625,000 |
17 Apr 2024 | 3,550.00 | 3,572.00 | 3,455.00 | 3,468.00 | 3,468.00 | 2,480,700 |
16 Apr 2024 | 3,539.00 | 3,576.00 | 3,494.00 | 3,531.00 | 3,531.00 | 2,679,100 |
15 Apr 2024 | 3,532.00 | 3,581.00 | 3,481.00 | 3,577.00 | 3,577.00 | 2,693,600 |
12 Apr 2024 | 3,601.00 | 3,610.00 | 3,550.00 | 3,577.00 | 3,577.00 | 3,123,900 |
11 Apr 2024 | 3,538.00 | 3,565.00 | 3,511.00 | 3,565.00 | 3,565.00 | 2,671,100 |
10 Apr 2024 | 3,506.00 | 3,549.00 | 3,477.00 | 3,543.00 | 3,543.00 | 1,997,800 |
09 Apr 2024 | 3,528.00 | 3,538.00 | 3,499.00 | 3,536.00 | 3,536.00 | 2,298,300 |
08 Apr 2024 | 3,468.00 | 3,515.00 | 3,435.00 | 3,515.00 | 3,515.00 | 2,513,300 |
05 Apr 2024 | 3,417.00 | 3,432.00 | 3,383.00 | 3,432.00 | 3,432.00 | 2,217,100 |
04 Apr 2024 | 3,410.00 | 3,490.00 | 3,394.00 | 3,461.00 | 3,461.00 | 3,233,500 |
03 Apr 2024 | 3,350.00 | 3,403.00 | 3,337.00 | 3,395.00 | 3,395.00 | 2,800,800 |
02 Apr 2024 | 3,390.00 | 3,394.00 | 3,328.00 | 3,346.00 | 3,346.00 | 2,039,900 |
01 Apr 2024 | 3,460.00 | 3,478.00 | 3,334.00 | 3,369.00 | 3,369.00 | 1,916,800 |
29 Mar 2024 | 3,438.00 | 3,467.00 | 3,416.00 | 3,458.00 | 3,458.00 | 815,500 |
28 Mar 2024 | 3,423.00 | 3,455.00 | 3,411.00 | 3,426.00 | 3,426.00 | 2,601,800 |
28 Mar 2024 | 10 Dividend | |||||
27 Mar 2024 | 3,481.00 | 3,512.00 | 3,469.00 | 3,488.00 | 3,478.00 | 3,022,400 |
26 Mar 2024 | 3,450.00 | 3,473.00 | 3,430.00 | 3,463.00 | 3,453.07 | 2,126,300 |
25 Mar 2024 | 3,465.00 | 3,468.00 | 3,422.00 | 3,430.00 | 3,420.17 | 1,835,900 |
22 Mar 2024 | 3,459.00 | 3,481.00 | 3,440.00 | 3,473.00 | 3,463.04 | 2,910,400 |
21 Mar 2024 | 3,446.00 | 3,457.00 | 3,373.00 | 3,411.00 | 3,401.22 | 3,540,900 |
19 Mar 2024 | 3,270.00 | 3,376.00 | 3,270.00 | 3,376.00 | 3,366.32 | 3,628,300 |
18 Mar 2024 | 3,208.00 | 3,267.00 | 3,182.00 | 3,267.00 | 3,257.63 | 2,675,200 |
15 Mar 2024 | 3,197.00 | 3,197.00 | 3,135.00 | 3,169.00 | 3,159.91 | 3,741,000 |
14 Mar 2024 | 3,118.00 | 3,156.00 | 3,087.00 | 3,141.00 | 3,131.99 | 2,148,800 |
13 Mar 2024 | 3,166.00 | 3,179.00 | 3,075.00 | 3,105.00 | 3,096.10 | 2,440,700 |
12 Mar 2024 | 3,054.00 | 3,114.00 | 3,036.00 | 3,110.00 | 3,101.08 | 3,292,300 |
11 Mar 2024 | 3,058.00 | 3,102.00 | 3,028.00 | 3,069.00 | 3,060.20 | 4,526,300 |
08 Mar 2024 | 3,190.00 | 3,222.00 | 3,138.00 | 3,152.00 | 3,142.96 | 5,955,700 |
07 Mar 2024 | 3,465.00 | 3,492.00 | 3,230.00 | 3,256.00 | 3,246.67 | 5,578,200 |
06 Mar 2024 | 3,360.00 | 3,422.00 | 3,327.00 | 3,415.00 | 3,405.21 | 3,470,900 |
05 Mar 2024 | 3,309.00 | 3,365.00 | 3,297.00 | 3,348.00 | 3,338.40 | 2,535,700 |
04 Mar 2024 | 3,367.00 | 3,370.00 | 3,315.00 | 3,335.00 | 3,325.44 | 3,235,000 |
01 Mar 2024 | 3,371.00 | 3,397.00 | 3,361.00 | 3,369.00 | 3,359.34 | 3,446,700 |
29 Feb 2024 | 3,382.00 | 3,454.00 | 3,361.00 | 3,404.00 | 3,394.24 | 5,432,300 |
28 Feb 2024 | 3,373.00 | 3,410.00 | 3,343.00 | 3,389.00 | 3,379.28 | 3,238,400 |
27 Feb 2024 | 3,340.00 | 3,392.00 | 3,316.00 | 3,359.00 | 3,349.37 | 2,722,300 |
26 Feb 2024 | 3,367.00 | 3,407.00 | 3,340.00 | 3,340.00 | 3,330.42 | 3,017,100 |
22 Feb 2024 | 3,341.00 | 3,368.00 | 3,318.00 | 3,343.00 | 3,333.42 | 3,389,700 |
21 Feb 2024 | 3,366.00 | 3,394.00 | 3,314.00 | 3,330.00 | 3,320.45 | 3,034,600 |
20 Feb 2024 | 3,332.00 | 3,387.00 | 3,331.00 | 3,359.00 | 3,349.37 | 1,983,100 |
19 Feb 2024 | 3,300.00 | 3,361.00 | 3,284.00 | 3,358.00 | 3,348.37 | 2,038,200 |
16 Feb 2024 | 3,326.00 | 3,363.00 | 3,314.00 | 3,319.00 | 3,309.48 | 3,149,500 |
15 Feb 2024 | 3,320.00 | 3,358.00 | 3,275.00 | 3,339.00 | 3,329.43 | 3,409,700 |
14 Feb 2024 | 3,343.00 | 3,347.00 | 3,263.00 | 3,277.00 | 3,267.60 | 4,416,700 |
13 Feb 2024 | 3,300.00 | 3,413.00 | 3,274.00 | 3,348.00 | 3,338.40 | 6,900,500 |
09 Feb 2024 | 3,267.00 | 3,277.00 | 3,120.00 | 3,210.00 | 3,200.80 | 6,854,700 |
08 Feb 2024 | 3,146.00 | 3,295.00 | 3,053.00 | 3,231.00 | 3,221.74 | 11,584,200 |
07 Feb 2024 | 3,025.00 | 3,138.00 | 3,018.00 | 3,095.00 | 3,086.13 | 3,544,500 |
06 Feb 2024 | 2,968.00 | 3,036.00 | 2,954.00 | 3,028.00 | 3,019.32 | 3,223,500 |
05 Feb 2024 | 2,977.50 | 3,008.00 | 2,962.50 | 2,978.00 | 2,969.46 | 3,390,600 |
02 Feb 2024 | 2,941.50 | 2,947.00 | 2,899.00 | 2,927.50 | 2,919.11 | 1,849,800 |
01 Feb 2024 | 2,928.00 | 2,964.00 | 2,923.00 | 2,938.00 | 2,929.58 | 2,371,500 |
31 Jan 2024 | 2,951.00 | 2,995.00 | 2,944.50 | 2,991.00 | 2,982.42 | 2,339,300 |
30 Jan 2024 | 2,951.00 | 2,970.50 | 2,935.00 | 2,961.00 | 2,952.51 | 1,714,300 |
29 Jan 2024 | 2,981.50 | 2,990.50 | 2,962.00 | 2,972.50 | 2,963.98 | 3,105,600 |
26 Jan 2024 | 2,890.00 | 2,921.00 | 2,870.00 | 2,901.50 | 2,893.18 | 2,588,900 |
25 Jan 2024 | 2,901.00 | 2,923.00 | 2,887.00 | 2,910.50 | 2,902.16 | 1,931,300 |
24 Jan 2024 | 2,979.50 | 2,987.00 | 2,912.50 | 2,919.00 | 2,910.63 | 2,481,900 |
23 Jan 2024 | 2,946.50 | 2,992.00 | 2,946.00 | 2,964.00 | 2,955.50 | 2,526,700 |
22 Jan 2024 | 2,940.00 | 2,975.00 | 2,938.00 | 2,969.00 | 2,960.49 | 2,254,800 |
19 Jan 2024 | 2,910.00 | 2,926.00 | 2,870.50 | 2,899.00 | 2,890.69 | 3,041,800 |
18 Jan 2024 | 2,879.00 | 2,899.00 | 2,869.00 | 2,878.50 | 2,870.25 | 2,060,100 |
17 Jan 2024 | 2,867.00 | 2,903.00 | 2,841.00 | 2,844.00 | 2,835.85 | 2,994,600 |
16 Jan 2024 | 2,855.00 | 2,871.00 | 2,825.00 | 2,837.00 | 2,828.87 | 2,092,400 |
15 Jan 2024 | 2,850.50 | 2,868.50 | 2,850.00 | 2,861.00 | 2,852.80 | 209,300 |
12 Jan 2024 | 2,907.50 | 2,912.00 | 2,829.00 | 2,850.50 | 2,842.33 | 3,425,900 |
11 Jan 2024 | 2,871.00 | 2,907.50 | 2,856.50 | 2,871.00 | 2,862.77 | 5,451,000 |
10 Jan 2024 | 2,744.00 | 2,780.50 | 2,737.50 | 2,777.00 | 2,769.04 | 2,249,200 |
09 Jan 2024 | 2,800.00 | 2,802.00 | 2,725.50 | 2,742.50 | 2,734.64 | 3,723,100 |
05 Jan 2024 | 2,729.00 | 2,795.00 | 2,723.50 | 2,765.50 | 2,757.57 | 4,221,600 |
04 Jan 2024 | 2,620.00 | 2,699.00 | 2,571.50 | 2,699.00 | 2,691.26 | 3,951,400 |
29 Dec 2023 | 2,572.00 | 2,595.00 | 2,564.00 | 2,586.00 | 2,578.59 | 2,184,200 |
28 Dec 2023 | 2,548.00 | 2,578.00 | 2,545.50 | 2,575.00 | 2,567.62 | 2,947,700 |
27 Dec 2023 | 2,574.00 | 2,603.50 | 2,565.00 | 2,582.00 | 2,574.60 | 2,261,300 |
26 Dec 2023 | 2,581.00 | 2,583.50 | 2,547.00 | 2,559.00 | 2,551.66 | 1,524,800 |
25 Dec 2023 | 2,582.00 | 2,593.00 | 2,570.50 | 2,576.00 | 2,568.61 | 1,060,000 |
22 Dec 2023 | 2,551.50 | 2,579.50 | 2,537.00 | 2,574.00 | 2,566.62 | 1,820,500 |
21 Dec 2023 | 2,605.00 | 2,625.00 | 2,562.00 | 2,563.00 | 2,555.65 | 2,737,500 |
20 Dec 2023 | 2,637.00 | 2,659.00 | 2,617.00 | 2,655.00 | 2,647.39 | 3,194,100 |
19 Dec 2023 | 2,575.00 | 2,643.50 | 2,548.00 | 2,594.00 | 2,586.56 | 2,784,000 |
18 Dec 2023 | 2,540.00 | 2,576.50 | 2,515.50 | 2,568.00 | 2,560.64 | 2,506,100 |
15 Dec 2023 | 2,517.00 | 2,568.50 | 2,500.00 | 2,560.00 | 2,552.66 | 5,103,100 |
14 Dec 2023 | 2,533.00 | 2,553.00 | 2,399.50 | 2,449.50 | 2,442.48 | 6,515,300 |
13 Dec 2023 | 2,602.00 | 2,606.50 | 2,571.00 | 2,583.00 | 2,575.59 | 2,829,100 |
12 Dec 2023 | 2,638.00 | 2,645.00 | 2,608.00 | 2,617.00 | 2,609.50 | 2,739,700 |
11 Dec 2023 | 2,594.00 | 2,612.00 | 2,585.00 | 2,598.00 | 2,590.55 | 2,416,500 |
08 Dec 2023 | 2,573.00 | 2,588.00 | 2,531.00 | 2,562.50 | 2,555.15 | 5,665,100 |
07 Dec 2023 | 2,720.50 | 2,729.50 | 2,651.50 | 2,673.00 | 2,665.34 | 3,120,900 |
06 Dec 2023 | 2,665.00 | 2,728.00 | 2,651.00 | 2,718.00 | 2,710.21 | 3,401,400 |
05 Dec 2023 | 2,603.00 | 2,664.50 | 2,603.00 | 2,659.50 | 2,651.88 | 3,576,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |