Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3,275.00 | 3,300.00 | 3,255.00 | 3,295.00 | 3,295.00 | 97,300 |
01 May 2024 | 3,345.00 | 3,345.00 | 3,290.00 | 3,300.00 | 3,300.00 | 72,300 |
30 Apr 2024 | 3,350.00 | 3,360.00 | 3,310.00 | 3,355.00 | 3,355.00 | 82,500 |
26 Apr 2024 | 3,270.00 | 3,325.00 | 3,240.00 | 3,310.00 | 3,310.00 | 108,500 |
25 Apr 2024 | 3,285.00 | 3,290.00 | 3,235.00 | 3,250.00 | 3,250.00 | 150,900 |
24 Apr 2024 | 3,340.00 | 3,350.00 | 3,295.00 | 3,310.00 | 3,310.00 | 114,100 |
23 Apr 2024 | 3,340.00 | 3,340.00 | 3,300.00 | 3,340.00 | 3,340.00 | 65,000 |
22 Apr 2024 | 3,250.00 | 3,340.00 | 3,230.00 | 3,340.00 | 3,340.00 | 129,300 |
19 Apr 2024 | 3,270.00 | 3,270.00 | 3,190.00 | 3,220.00 | 3,220.00 | 152,800 |
18 Apr 2024 | 3,290.00 | 3,310.00 | 3,280.00 | 3,285.00 | 3,285.00 | 63,700 |
17 Apr 2024 | 3,300.00 | 3,320.00 | 3,280.00 | 3,290.00 | 3,290.00 | 119,200 |
16 Apr 2024 | 3,305.00 | 3,305.00 | 3,260.00 | 3,280.00 | 3,280.00 | 134,900 |
15 Apr 2024 | 3,335.00 | 3,355.00 | 3,320.00 | 3,330.00 | 3,330.00 | 100,900 |
12 Apr 2024 | 3,390.00 | 3,405.00 | 3,360.00 | 3,365.00 | 3,365.00 | 101,200 |
11 Apr 2024 | 3,390.00 | 3,400.00 | 3,365.00 | 3,400.00 | 3,400.00 | 85,400 |
10 Apr 2024 | 3,420.00 | 3,430.00 | 3,415.00 | 3,415.00 | 3,415.00 | 82,800 |
09 Apr 2024 | 3,400.00 | 3,440.00 | 3,395.00 | 3,425.00 | 3,425.00 | 61,300 |
08 Apr 2024 | 3,415.00 | 3,425.00 | 3,385.00 | 3,395.00 | 3,395.00 | 112,400 |
05 Apr 2024 | 3,390.00 | 3,440.00 | 3,380.00 | 3,430.00 | 3,430.00 | 89,900 |
04 Apr 2024 | 3,450.00 | 3,450.00 | 3,405.00 | 3,430.00 | 3,430.00 | 118,300 |
03 Apr 2024 | 3,345.00 | 3,425.00 | 3,340.00 | 3,410.00 | 3,410.00 | 146,200 |
02 Apr 2024 | 3,345.00 | 3,355.00 | 3,300.00 | 3,340.00 | 3,340.00 | 129,700 |
01 Apr 2024 | 3,375.00 | 3,380.00 | 3,340.00 | 3,355.00 | 3,355.00 | 111,500 |
29 Mar 2024 | 3,310.00 | 3,340.00 | 3,300.00 | 3,335.00 | 3,335.00 | 97,800 |
28 Mar 2024 | 3,380.00 | 3,380.00 | 3,290.00 | 3,300.00 | 3,300.00 | 182,400 |
28 Mar 2024 | 75 Dividend | |||||
27 Mar 2024 | 3,470.00 | 3,480.00 | 3,445.00 | 3,465.00 | 3,390.00 | 179,000 |
26 Mar 2024 | 3,420.00 | 3,455.00 | 3,405.00 | 3,445.00 | 3,370.43 | 115,500 |
25 Mar 2024 | 3,435.00 | 3,445.00 | 3,415.00 | 3,420.00 | 3,345.97 | 118,600 |
22 Mar 2024 | 3,405.00 | 3,425.00 | 3,380.00 | 3,420.00 | 3,345.97 | 132,800 |
21 Mar 2024 | 3,405.00 | 3,415.00 | 3,350.00 | 3,370.00 | 3,297.06 | 134,400 |
19 Mar 2024 | 3,295.00 | 3,365.00 | 3,280.00 | 3,350.00 | 3,277.49 | 115,100 |
18 Mar 2024 | 3,280.00 | 3,305.00 | 3,270.00 | 3,300.00 | 3,228.57 | 95,100 |
15 Mar 2024 | 3,280.00 | 3,295.00 | 3,250.00 | 3,265.00 | 3,194.33 | 122,500 |
14 Mar 2024 | 3,280.00 | 3,315.00 | 3,270.00 | 3,280.00 | 3,209.00 | 88,100 |
13 Mar 2024 | 3,335.00 | 3,340.00 | 3,275.00 | 3,280.00 | 3,209.00 | 81,100 |
12 Mar 2024 | 3,275.00 | 3,335.00 | 3,225.00 | 3,315.00 | 3,243.25 | 136,100 |
11 Mar 2024 | 3,335.00 | 3,340.00 | 3,250.00 | 3,300.00 | 3,228.57 | 98,200 |
08 Mar 2024 | 3,295.00 | 3,370.00 | 3,265.00 | 3,340.00 | 3,267.71 | 208,700 |
07 Mar 2024 | 3,395.00 | 3,400.00 | 3,315.00 | 3,325.00 | 3,253.03 | 162,400 |
06 Mar 2024 | 3,375.00 | 3,415.00 | 3,365.00 | 3,395.00 | 3,321.52 | 118,800 |
05 Mar 2024 | 3,405.00 | 3,410.00 | 3,350.00 | 3,365.00 | 3,292.16 | 142,700 |
04 Mar 2024 | 3,520.00 | 3,520.00 | 3,425.00 | 3,430.00 | 3,355.76 | 153,400 |
01 Mar 2024 | 3,520.00 | 3,540.00 | 3,500.00 | 3,500.00 | 3,424.24 | 95,800 |
29 Feb 2024 | 3,560.00 | 3,575.00 | 3,515.00 | 3,525.00 | 3,448.70 | 175,700 |
28 Feb 2024 | 3,515.00 | 3,550.00 | 3,515.00 | 3,515.00 | 3,438.92 | 103,900 |
27 Feb 2024 | 3,510.00 | 3,535.00 | 3,480.00 | 3,515.00 | 3,438.92 | 125,600 |
26 Feb 2024 | 3,615.00 | 3,615.00 | 3,500.00 | 3,530.00 | 3,453.59 | 140,800 |
22 Feb 2024 | 3,620.00 | 3,650.00 | 3,575.00 | 3,605.00 | 3,526.97 | 128,100 |
21 Feb 2024 | 3,605.00 | 3,655.00 | 3,600.00 | 3,620.00 | 3,541.65 | 151,300 |
20 Feb 2024 | 3,645.00 | 3,645.00 | 3,565.00 | 3,585.00 | 3,507.40 | 154,200 |
19 Feb 2024 | 3,485.00 | 3,620.00 | 3,485.00 | 3,610.00 | 3,531.86 | 179,000 |
16 Feb 2024 | 3,435.00 | 3,480.00 | 3,415.00 | 3,455.00 | 3,380.22 | 151,300 |
15 Feb 2024 | 3,445.00 | 3,450.00 | 3,340.00 | 3,390.00 | 3,316.62 | 157,900 |
14 Feb 2024 | 3,375.00 | 3,475.00 | 3,360.00 | 3,450.00 | 3,375.32 | 206,200 |
13 Feb 2024 | 3,400.00 | 3,430.00 | 3,315.00 | 3,340.00 | 3,267.71 | 284,400 |
09 Feb 2024 | 3,310.00 | 3,520.00 | 3,295.00 | 3,400.00 | 3,326.41 | 615,300 |
08 Feb 2024 | 3,265.00 | 3,320.00 | 3,235.00 | 3,305.00 | 3,233.46 | 176,300 |
07 Feb 2024 | 3,250.00 | 3,280.00 | 3,235.00 | 3,260.00 | 3,189.44 | 96,200 |
06 Feb 2024 | 3,245.00 | 3,285.00 | 3,235.00 | 3,260.00 | 3,189.44 | 125,500 |
05 Feb 2024 | 3,285.00 | 3,290.00 | 3,240.00 | 3,250.00 | 3,179.65 | 100,900 |
02 Feb 2024 | 3,270.00 | 3,270.00 | 3,215.00 | 3,250.00 | 3,179.65 | 99,700 |
01 Feb 2024 | 3,250.00 | 3,270.00 | 3,240.00 | 3,245.00 | 3,174.76 | 82,000 |
31 Jan 2024 | 3,220.00 | 3,270.00 | 3,210.00 | 3,260.00 | 3,189.44 | 124,400 |
30 Jan 2024 | 3,270.00 | 3,275.00 | 3,230.00 | 3,235.00 | 3,164.98 | 109,500 |
29 Jan 2024 | 3,220.00 | 3,265.00 | 3,215.00 | 3,255.00 | 3,184.55 | 93,000 |
26 Jan 2024 | 3,305.00 | 3,305.00 | 3,210.00 | 3,210.00 | 3,140.52 | 104,900 |
25 Jan 2024 | 3,265.00 | 3,300.00 | 3,260.00 | 3,280.00 | 3,209.00 | 97,200 |
24 Jan 2024 | 3,275.00 | 3,290.00 | 3,255.00 | 3,275.00 | 3,204.11 | 119,800 |
23 Jan 2024 | 3,310.00 | 3,335.00 | 3,275.00 | 3,285.00 | 3,213.90 | 132,500 |
22 Jan 2024 | 3,295.00 | 3,320.00 | 3,290.00 | 3,305.00 | 3,233.46 | 90,400 |
19 Jan 2024 | 3,330.00 | 3,330.00 | 3,270.00 | 3,275.00 | 3,204.11 | 108,900 |
18 Jan 2024 | 3,315.00 | 3,345.00 | 3,290.00 | 3,300.00 | 3,228.57 | 133,700 |
17 Jan 2024 | 3,375.00 | 3,410.00 | 3,325.00 | 3,325.00 | 3,253.03 | 130,500 |
16 Jan 2024 | 3,260.00 | 3,365.00 | 3,260.00 | 3,345.00 | 3,272.60 | 100,300 |
15 Jan 2024 | 3,260.00 | 3,345.00 | 3,260.00 | 3,340.00 | 3,267.71 | 92,900 |
12 Jan 2024 | 3,245.00 | 3,270.00 | 3,200.00 | 3,225.00 | 3,155.19 | 135,900 |
11 Jan 2024 | 3,245.00 | 3,245.00 | 3,200.00 | 3,210.00 | 3,140.52 | 138,400 |
10 Jan 2024 | 3,200.00 | 3,230.00 | 3,195.00 | 3,215.00 | 3,145.41 | 144,400 |
09 Jan 2024 | 3,135.00 | 3,190.00 | 3,135.00 | 3,185.00 | 3,116.06 | 173,000 |
05 Jan 2024 | 3,125.00 | 3,155.00 | 3,105.00 | 3,125.00 | 3,057.36 | 259,100 |
04 Jan 2024 | 3,100.00 | 3,120.00 | 3,050.00 | 3,110.00 | 3,042.68 | 146,100 |
29 Dec 2023 | 3,080.00 | 3,110.00 | 3,060.00 | 3,100.00 | 3,032.90 | 130,800 |
28 Dec 2023 | 3,060.00 | 3,085.00 | 3,055.00 | 3,070.00 | 3,003.55 | 123,200 |
27 Dec 2023 | 3,030.00 | 3,060.00 | 3,025.00 | 3,040.00 | 2,974.20 | 132,300 |
26 Dec 2023 | 3,065.00 | 3,070.00 | 3,015.00 | 3,025.00 | 2,959.52 | 108,000 |
25 Dec 2023 | 3,095.00 | 3,110.00 | 3,045.00 | 3,045.00 | 2,979.09 | 125,000 |
22 Dec 2023 | 3,045.00 | 3,080.00 | 3,040.00 | 3,055.00 | 2,988.87 | 177,800 |
21 Dec 2023 | 3,030.00 | 3,060.00 | 3,015.00 | 3,055.00 | 2,988.87 | 171,100 |
20 Dec 2023 | 3,040.00 | 3,065.00 | 3,025.00 | 3,030.00 | 2,964.42 | 209,400 |
19 Dec 2023 | 3,015.00 | 3,035.00 | 2,995.00 | 3,025.00 | 2,959.52 | 280,000 |
18 Dec 2023 | 2,981.00 | 3,015.00 | 2,960.00 | 3,015.00 | 2,949.74 | 256,600 |
15 Dec 2023 | 2,962.00 | 2,980.00 | 2,941.00 | 2,976.00 | 2,911.58 | 249,100 |
14 Dec 2023 | 2,939.00 | 2,963.00 | 2,912.00 | 2,912.00 | 2,848.97 | 199,600 |
13 Dec 2023 | 2,908.00 | 2,922.00 | 2,900.00 | 2,915.00 | 2,851.90 | 188,000 |
12 Dec 2023 | 2,899.00 | 2,913.00 | 2,890.00 | 2,897.00 | 2,834.29 | 177,600 |
11 Dec 2023 | 2,877.00 | 2,892.00 | 2,846.00 | 2,892.00 | 2,829.40 | 132,800 |
08 Dec 2023 | 2,876.00 | 2,898.00 | 2,833.00 | 2,843.00 | 2,781.46 | 212,600 |
07 Dec 2023 | 2,873.00 | 2,896.00 | 2,859.00 | 2,873.00 | 2,810.81 | 122,000 |
06 Dec 2023 | 2,850.00 | 2,883.00 | 2,850.00 | 2,883.00 | 2,820.60 | 139,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |