Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 4,715.00 | 4,930.00 | 4,715.00 | 4,895.00 | 4,895.00 | 4,200 |
09 May 2024 | 4,610.00 | 4,735.00 | 4,610.00 | 4,715.00 | 4,715.00 | 5,100 |
08 May 2024 | 4,825.00 | 4,825.00 | 4,610.00 | 4,680.00 | 4,680.00 | 18,600 |
07 May 2024 | 4,910.00 | 4,910.00 | 4,755.00 | 4,825.00 | 4,825.00 | 5,300 |
02 May 2024 | 4,885.00 | 4,885.00 | 4,820.00 | 4,865.00 | 4,865.00 | 1,700 |
01 May 2024 | 4,925.00 | 4,925.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,700 |
30 Apr 2024 | 4,665.00 | 5,010.00 | 4,630.00 | 5,010.00 | 5,010.00 | 14,600 |
26 Apr 2024 | 4,615.00 | 4,675.00 | 4,615.00 | 4,645.00 | 4,645.00 | 7,600 |
25 Apr 2024 | 4,680.00 | 4,680.00 | 4,605.00 | 4,615.00 | 4,615.00 | 5,400 |
24 Apr 2024 | 4,635.00 | 4,760.00 | 4,635.00 | 4,725.00 | 4,725.00 | 4,400 |
23 Apr 2024 | 4,735.00 | 4,735.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,800 |
22 Apr 2024 | 4,780.00 | 4,780.00 | 4,690.00 | 4,720.00 | 4,720.00 | 3,900 |
19 Apr 2024 | 4,675.00 | 4,785.00 | 4,675.00 | 4,735.00 | 4,735.00 | 7,400 |
18 Apr 2024 | 4,585.00 | 4,760.00 | 4,585.00 | 4,720.00 | 4,720.00 | 4,600 |
17 Apr 2024 | 4,660.00 | 4,685.00 | 4,535.00 | 4,650.00 | 4,650.00 | 7,200 |
16 Apr 2024 | 4,760.00 | 4,800.00 | 4,620.00 | 4,675.00 | 4,675.00 | 8,800 |
15 Apr 2024 | 4,750.00 | 4,810.00 | 4,750.00 | 4,765.00 | 4,765.00 | 2,500 |
12 Apr 2024 | 4,810.00 | 4,830.00 | 4,810.00 | 4,810.00 | 4,810.00 | 3,000 |
11 Apr 2024 | 4,865.00 | 4,865.00 | 4,800.00 | 4,815.00 | 4,815.00 | 1,700 |
10 Apr 2024 | 4,910.00 | 4,910.00 | 4,850.00 | 4,885.00 | 4,885.00 | 2,100 |
09 Apr 2024 | 4,760.00 | 4,930.00 | 4,755.00 | 4,875.00 | 4,875.00 | 6,300 |
08 Apr 2024 | 4,750.00 | 4,780.00 | 4,750.00 | 4,780.00 | 4,780.00 | 3,800 |
05 Apr 2024 | 4,710.00 | 4,780.00 | 4,640.00 | 4,745.00 | 4,745.00 | 3,900 |
04 Apr 2024 | 4,775.00 | 4,835.00 | 4,690.00 | 4,735.00 | 4,735.00 | 8,200 |
03 Apr 2024 | 4,575.00 | 4,775.00 | 4,575.00 | 4,740.00 | 4,740.00 | 12,200 |
02 Apr 2024 | 4,695.00 | 4,740.00 | 4,620.00 | 4,620.00 | 4,620.00 | 9,800 |
01 Apr 2024 | 4,935.00 | 4,935.00 | 4,705.00 | 4,705.00 | 4,705.00 | 6,100 |
29 Mar 2024 | 4,955.00 | 4,955.00 | 4,760.00 | 4,900.00 | 4,900.00 | 11,500 |
28 Mar 2024 | 5,110.00 | 5,260.00 | 4,905.00 | 4,960.00 | 4,960.00 | 11,400 |
28 Mar 2024 | 75 Dividend | |||||
27 Mar 2024 | 4,935.00 | 5,170.00 | 4,935.00 | 5,080.00 | 5,005.00 | 15,200 |
26 Mar 2024 | 4,860.00 | 4,935.00 | 4,860.00 | 4,890.00 | 4,817.81 | 7,400 |
25 Mar 2024 | 4,870.00 | 4,885.00 | 4,810.00 | 4,860.00 | 4,788.25 | 5,700 |
22 Mar 2024 | 4,830.00 | 4,890.00 | 4,770.00 | 4,885.00 | 4,812.88 | 8,400 |
21 Mar 2024 | 4,815.00 | 4,850.00 | 4,775.00 | 4,840.00 | 4,768.54 | 7,000 |
19 Mar 2024 | 4,860.00 | 4,895.00 | 4,735.00 | 4,820.00 | 4,748.84 | 9,600 |
18 Mar 2024 | 4,965.00 | 5,020.00 | 4,880.00 | 4,885.00 | 4,812.88 | 10,400 |
15 Mar 2024 | 4,820.00 | 4,975.00 | 4,815.00 | 4,965.00 | 4,891.70 | 10,400 |
14 Mar 2024 | 4,725.00 | 4,810.00 | 4,725.00 | 4,810.00 | 4,738.99 | 10,000 |
13 Mar 2024 | 4,535.00 | 4,720.00 | 4,535.00 | 4,715.00 | 4,645.39 | 9,800 |
12 Mar 2024 | 4,525.00 | 4,560.00 | 4,490.00 | 4,560.00 | 4,492.68 | 8,400 |
11 Mar 2024 | 4,555.00 | 4,570.00 | 4,500.00 | 4,560.00 | 4,492.68 | 9,000 |
08 Mar 2024 | 4,425.00 | 4,575.00 | 4,425.00 | 4,570.00 | 4,502.53 | 18,000 |
07 Mar 2024 | 4,380.00 | 4,440.00 | 4,380.00 | 4,425.00 | 4,359.67 | 8,300 |
06 Mar 2024 | 4,345.00 | 4,420.00 | 4,345.00 | 4,370.00 | 4,305.48 | 9,200 |
05 Mar 2024 | 4,235.00 | 4,445.00 | 4,235.00 | 4,380.00 | 4,315.33 | 19,000 |
04 Mar 2024 | 4,245.00 | 4,285.00 | 4,165.00 | 4,285.00 | 4,221.74 | 8,500 |
01 Mar 2024 | 4,255.00 | 4,265.00 | 4,215.00 | 4,245.00 | 4,182.33 | 6,900 |
29 Feb 2024 | 4,195.00 | 4,275.00 | 4,185.00 | 4,260.00 | 4,197.11 | 10,800 |
28 Feb 2024 | 4,195.00 | 4,220.00 | 4,165.00 | 4,195.00 | 4,133.07 | 11,000 |
27 Feb 2024 | 4,105.00 | 4,210.00 | 4,105.00 | 4,210.00 | 4,147.84 | 9,400 |
26 Feb 2024 | 4,210.00 | 4,220.00 | 4,125.00 | 4,125.00 | 4,064.10 | 8,200 |
22 Feb 2024 | 4,195.00 | 4,230.00 | 4,180.00 | 4,230.00 | 4,167.55 | 9,000 |
21 Feb 2024 | 4,185.00 | 4,215.00 | 4,180.00 | 4,180.00 | 4,118.29 | 7,500 |
20 Feb 2024 | 4,150.00 | 4,205.00 | 4,150.00 | 4,175.00 | 4,113.36 | 11,400 |
19 Feb 2024 | 4,140.00 | 4,175.00 | 4,140.00 | 4,175.00 | 4,113.36 | 5,300 |
16 Feb 2024 | 4,065.00 | 4,180.00 | 4,065.00 | 4,170.00 | 4,108.44 | 10,800 |
15 Feb 2024 | 4,060.00 | 4,085.00 | 4,045.00 | 4,065.00 | 4,004.99 | 10,600 |
14 Feb 2024 | 4,055.00 | 4,130.00 | 4,035.00 | 4,060.00 | 4,000.06 | 13,200 |
13 Feb 2024 | 4,020.00 | 4,145.00 | 4,020.00 | 4,125.00 | 4,064.10 | 11,800 |
09 Feb 2024 | 4,020.00 | 4,070.00 | 4,000.00 | 4,015.00 | 3,955.72 | 13,900 |
08 Feb 2024 | 4,030.00 | 4,080.00 | 4,000.00 | 4,045.00 | 3,985.28 | 15,500 |
07 Feb 2024 | 4,040.00 | 4,125.00 | 4,040.00 | 4,100.00 | 4,039.47 | 10,300 |
06 Feb 2024 | 4,140.00 | 4,180.00 | 4,105.00 | 4,105.00 | 4,044.39 | 9,900 |
05 Feb 2024 | 4,155.00 | 4,175.00 | 4,145.00 | 4,160.00 | 4,098.58 | 9,000 |
02 Feb 2024 | 4,165.00 | 4,185.00 | 4,075.00 | 4,160.00 | 4,098.58 | 12,600 |
01 Feb 2024 | 4,165.00 | 4,205.00 | 4,135.00 | 4,190.00 | 4,128.14 | 11,000 |
31 Jan 2024 | 4,125.00 | 4,200.00 | 4,125.00 | 4,165.00 | 4,103.51 | 11,000 |
30 Jan 2024 | 4,160.00 | 4,190.00 | 4,125.00 | 4,125.00 | 4,064.10 | 11,000 |
29 Jan 2024 | 4,085.00 | 4,160.00 | 4,085.00 | 4,160.00 | 4,098.58 | 9,700 |
26 Jan 2024 | 4,030.00 | 4,095.00 | 4,030.00 | 4,045.00 | 3,985.28 | 13,500 |
25 Jan 2024 | 4,010.00 | 4,065.00 | 4,010.00 | 4,065.00 | 4,004.99 | 11,300 |
24 Jan 2024 | 3,975.00 | 4,015.00 | 3,960.00 | 3,965.00 | 3,906.46 | 15,100 |
23 Jan 2024 | 4,095.00 | 4,115.00 | 3,935.00 | 3,985.00 | 3,926.17 | 15,600 |
22 Jan 2024 | 4,190.00 | 4,210.00 | 4,085.00 | 4,085.00 | 4,024.69 | 21,000 |
19 Jan 2024 | 4,225.00 | 4,265.00 | 4,185.00 | 4,190.00 | 4,128.14 | 19,700 |
18 Jan 2024 | 4,290.00 | 4,305.00 | 4,215.00 | 4,215.00 | 4,152.77 | 8,800 |
17 Jan 2024 | 4,285.00 | 4,330.00 | 4,270.00 | 4,290.00 | 4,226.66 | 13,500 |
16 Jan 2024 | 4,270.00 | 4,310.00 | 4,270.00 | 4,275.00 | 4,211.88 | 10,500 |
15 Jan 2024 | 4,270.00 | 4,305.00 | 4,270.00 | 4,280.00 | 4,216.81 | 4,100 |
12 Jan 2024 | 4,260.00 | 4,290.00 | 4,210.00 | 4,235.00 | 4,172.48 | 14,100 |
11 Jan 2024 | 4,255.00 | 4,295.00 | 4,255.00 | 4,275.00 | 4,211.88 | 17,200 |
10 Jan 2024 | 4,235.00 | 4,265.00 | 4,225.00 | 4,235.00 | 4,172.48 | 18,000 |
09 Jan 2024 | 4,220.00 | 4,275.00 | 4,200.00 | 4,235.00 | 4,172.48 | 13,000 |
05 Jan 2024 | 4,230.00 | 4,240.00 | 4,150.00 | 4,235.00 | 4,172.48 | 9,800 |
04 Jan 2024 | 4,210.00 | 4,265.00 | 4,200.00 | 4,230.00 | 4,167.55 | 7,500 |
29 Dec 2023 | 4,220.00 | 4,220.00 | 4,180.00 | 4,200.00 | 4,137.99 | 9,000 |
28 Dec 2023 | 4,180.00 | 4,255.00 | 4,135.00 | 4,215.00 | 4,152.77 | 22,900 |
27 Dec 2023 | 4,145.00 | 4,180.00 | 4,125.00 | 4,180.00 | 4,118.29 | 14,500 |
26 Dec 2023 | 4,140.00 | 4,180.00 | 4,115.00 | 4,145.00 | 4,083.80 | 10,500 |
25 Dec 2023 | 4,135.00 | 4,165.00 | 4,105.00 | 4,140.00 | 4,078.88 | 7,300 |
22 Dec 2023 | 4,135.00 | 4,165.00 | 4,125.00 | 4,155.00 | 4,093.66 | 12,000 |
21 Dec 2023 | 4,085.00 | 4,150.00 | 4,080.00 | 4,140.00 | 4,078.88 | 12,900 |
20 Dec 2023 | 4,115.00 | 4,150.00 | 4,105.00 | 4,130.00 | 4,069.03 | 11,000 |
19 Dec 2023 | 4,090.00 | 4,160.00 | 4,050.00 | 4,150.00 | 4,088.73 | 7,500 |
18 Dec 2023 | 4,105.00 | 4,105.00 | 4,020.00 | 4,090.00 | 4,029.62 | 9,800 |
15 Dec 2023 | 4,100.00 | 4,140.00 | 4,095.00 | 4,105.00 | 4,044.39 | 18,200 |
14 Dec 2023 | 4,110.00 | 4,160.00 | 4,065.00 | 4,105.00 | 4,044.39 | 29,600 |
13 Dec 2023 | 4,115.00 | 4,145.00 | 4,105.00 | 4,135.00 | 4,073.95 | 11,600 |
12 Dec 2023 | 4,130.00 | 4,180.00 | 4,090.00 | 4,125.00 | 4,064.10 | 25,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |