Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 3,100.00 | 3,100.00 | 3,075.00 | 3,085.00 | 3,085.00 | 6,800 |
25 Apr 2024 | 3,065.00 | 3,095.00 | 3,060.00 | 3,090.00 | 3,090.00 | 6,000 |
24 Apr 2024 | 3,050.00 | 3,075.00 | 3,050.00 | 3,070.00 | 3,070.00 | 5,300 |
23 Apr 2024 | 3,070.00 | 3,075.00 | 3,050.00 | 3,050.00 | 3,050.00 | 4,300 |
22 Apr 2024 | 3,045.00 | 3,080.00 | 3,040.00 | 3,070.00 | 3,070.00 | 9,400 |
19 Apr 2024 | 3,055.00 | 3,095.00 | 2,997.00 | 3,095.00 | 3,095.00 | 17,000 |
18 Apr 2024 | 3,060.00 | 3,085.00 | 3,055.00 | 3,055.00 | 3,055.00 | 4,200 |
17 Apr 2024 | 3,070.00 | 3,075.00 | 3,050.00 | 3,050.00 | 3,050.00 | 4,300 |
16 Apr 2024 | 3,090.00 | 3,095.00 | 3,070.00 | 3,070.00 | 3,070.00 | 2,700 |
15 Apr 2024 | 3,060.00 | 3,095.00 | 3,060.00 | 3,095.00 | 3,095.00 | 4,600 |
12 Apr 2024 | 3,095.00 | 3,100.00 | 3,070.00 | 3,085.00 | 3,085.00 | 10,600 |
11 Apr 2024 | 3,050.00 | 3,105.00 | 3,045.00 | 3,095.00 | 3,095.00 | 13,800 |
10 Apr 2024 | 3,095.00 | 3,105.00 | 3,065.00 | 3,090.00 | 3,090.00 | 10,100 |
09 Apr 2024 | 3,070.00 | 3,090.00 | 3,065.00 | 3,070.00 | 3,070.00 | 5,000 |
08 Apr 2024 | 3,040.00 | 3,060.00 | 3,040.00 | 3,055.00 | 3,055.00 | 3,800 |
05 Apr 2024 | 3,030.00 | 3,050.00 | 3,025.00 | 3,035.00 | 3,035.00 | 3,100 |
04 Apr 2024 | 3,030.00 | 3,055.00 | 3,010.00 | 3,045.00 | 3,045.00 | 3,100 |
03 Apr 2024 | 3,000.00 | 3,030.00 | 3,000.00 | 3,030.00 | 3,030.00 | 6,000 |
02 Apr 2024 | 3,045.00 | 3,060.00 | 3,015.00 | 3,015.00 | 3,015.00 | 5,700 |
01 Apr 2024 | 3,095.00 | 3,095.00 | 3,050.00 | 3,050.00 | 3,050.00 | 5,700 |
29 Mar 2024 | 3,070.00 | 3,110.00 | 3,070.00 | 3,090.00 | 3,090.00 | 2,500 |
28 Mar 2024 | 3,090.00 | 3,110.00 | 3,080.00 | 3,080.00 | 3,080.00 | 5,300 |
27 Mar 2024 | 3,135.00 | 3,135.00 | 3,085.00 | 3,110.00 | 3,110.00 | 14,600 |
26 Mar 2024 | 3,095.00 | 3,125.00 | 3,070.00 | 3,115.00 | 3,115.00 | 13,100 |
25 Mar 2024 | 3,080.00 | 3,120.00 | 3,055.00 | 3,090.00 | 3,090.00 | 16,700 |
22 Mar 2024 | 3,075.00 | 3,090.00 | 3,040.00 | 3,090.00 | 3,090.00 | 7,500 |
21 Mar 2024 | 3,060.00 | 3,095.00 | 3,050.00 | 3,075.00 | 3,075.00 | 34,700 |
19 Mar 2024 | 3,005.00 | 3,015.00 | 2,994.00 | 2,995.00 | 2,995.00 | 5,300 |
18 Mar 2024 | 3,000.00 | 3,015.00 | 2,983.00 | 3,005.00 | 3,005.00 | 8,200 |
15 Mar 2024 | 2,990.00 | 3,010.00 | 2,980.00 | 3,010.00 | 3,010.00 | 11,900 |
14 Mar 2024 | 2,980.00 | 3,000.00 | 2,980.00 | 3,000.00 | 3,000.00 | 7,100 |
13 Mar 2024 | 2,989.00 | 2,993.00 | 2,964.00 | 2,976.00 | 2,976.00 | 8,000 |
12 Mar 2024 | 3,000.00 | 3,000.00 | 2,972.00 | 2,989.00 | 2,989.00 | 13,700 |
11 Mar 2024 | 2,999.00 | 3,020.00 | 2,995.00 | 2,999.00 | 2,999.00 | 9,500 |
08 Mar 2024 | 3,020.00 | 3,035.00 | 3,005.00 | 3,020.00 | 3,020.00 | 14,400 |
07 Mar 2024 | 3,020.00 | 3,020.00 | 2,999.00 | 3,005.00 | 3,005.00 | 8,400 |
06 Mar 2024 | 2,979.00 | 3,010.00 | 2,970.00 | 2,998.00 | 2,998.00 | 17,700 |
05 Mar 2024 | 2,951.00 | 2,982.00 | 2,951.00 | 2,964.00 | 2,964.00 | 12,500 |
04 Mar 2024 | 2,949.00 | 2,968.00 | 2,930.00 | 2,968.00 | 2,968.00 | 15,000 |
01 Mar 2024 | 2,967.00 | 2,974.00 | 2,922.00 | 2,947.00 | 2,947.00 | 26,900 |
29 Feb 2024 | 2,985.00 | 2,997.00 | 2,956.00 | 2,970.00 | 2,970.00 | 31,600 |
28 Feb 2024 | 2,957.00 | 3,005.00 | 2,956.00 | 2,985.00 | 2,985.00 | 113,200 |
28 Feb 2024 | 60 Dividend | |||||
27 Feb 2024 | 3,170.00 | 3,170.00 | 3,140.00 | 3,145.00 | 3,085.00 | 53,200 |
26 Feb 2024 | 3,150.00 | 3,160.00 | 3,130.00 | 3,150.00 | 3,089.90 | 29,200 |
22 Feb 2024 | 3,125.00 | 3,130.00 | 3,105.00 | 3,115.00 | 3,055.57 | 14,500 |
21 Feb 2024 | 3,155.00 | 3,165.00 | 3,115.00 | 3,115.00 | 3,055.57 | 16,900 |
20 Feb 2024 | 3,150.00 | 3,180.00 | 3,150.00 | 3,155.00 | 3,094.81 | 12,700 |
19 Feb 2024 | 3,095.00 | 3,145.00 | 3,095.00 | 3,140.00 | 3,080.10 | 30,200 |
16 Feb 2024 | 3,085.00 | 3,100.00 | 3,060.00 | 3,090.00 | 3,031.05 | 19,300 |
15 Feb 2024 | 3,130.00 | 3,145.00 | 3,070.00 | 3,070.00 | 3,011.43 | 38,700 |
14 Feb 2024 | 3,170.00 | 3,180.00 | 3,135.00 | 3,155.00 | 3,094.81 | 13,700 |
13 Feb 2024 | 3,120.00 | 3,170.00 | 3,120.00 | 3,150.00 | 3,089.90 | 16,800 |
09 Feb 2024 | 3,185.00 | 3,185.00 | 3,110.00 | 3,115.00 | 3,055.57 | 27,300 |
08 Feb 2024 | 3,200.00 | 3,210.00 | 3,185.00 | 3,185.00 | 3,124.24 | 14,800 |
07 Feb 2024 | 3,155.00 | 3,220.00 | 3,155.00 | 3,220.00 | 3,158.57 | 26,100 |
06 Feb 2024 | 3,220.00 | 3,220.00 | 3,170.00 | 3,185.00 | 3,124.24 | 37,000 |
05 Feb 2024 | 3,240.00 | 3,255.00 | 3,230.00 | 3,230.00 | 3,168.38 | 8,100 |
02 Feb 2024 | 3,290.00 | 3,290.00 | 3,220.00 | 3,240.00 | 3,178.19 | 17,700 |
01 Feb 2024 | 3,255.00 | 3,290.00 | 3,255.00 | 3,290.00 | 3,227.23 | 9,600 |
31 Jan 2024 | 3,250.00 | 3,260.00 | 3,240.00 | 3,250.00 | 3,188.00 | 6,700 |
30 Jan 2024 | 3,215.00 | 3,290.00 | 3,210.00 | 3,250.00 | 3,188.00 | 13,600 |
29 Jan 2024 | 3,225.00 | 3,260.00 | 3,200.00 | 3,205.00 | 3,143.86 | 16,800 |
26 Jan 2024 | 3,195.00 | 3,220.00 | 3,175.00 | 3,220.00 | 3,158.57 | 12,700 |
25 Jan 2024 | 3,110.00 | 3,200.00 | 3,110.00 | 3,195.00 | 3,134.05 | 13,500 |
24 Jan 2024 | 3,120.00 | 3,140.00 | 3,105.00 | 3,110.00 | 3,050.67 | 8,300 |
23 Jan 2024 | 3,145.00 | 3,145.00 | 3,120.00 | 3,125.00 | 3,065.38 | 7,900 |
22 Jan 2024 | 3,145.00 | 3,145.00 | 3,135.00 | 3,145.00 | 3,085.00 | 6,800 |
19 Jan 2024 | 3,095.00 | 3,145.00 | 3,090.00 | 3,145.00 | 3,085.00 | 13,000 |
18 Jan 2024 | 3,085.00 | 3,100.00 | 3,080.00 | 3,095.00 | 3,035.95 | 7,300 |
17 Jan 2024 | 3,065.00 | 3,090.00 | 3,060.00 | 3,075.00 | 3,016.34 | 8,800 |
16 Jan 2024 | 3,085.00 | 3,095.00 | 3,065.00 | 3,065.00 | 3,006.53 | 12,400 |
15 Jan 2024 | 3,030.00 | 3,075.00 | 3,030.00 | 3,075.00 | 3,016.34 | 12,300 |
12 Jan 2024 | 3,080.00 | 3,100.00 | 3,075.00 | 3,085.00 | 3,026.14 | 9,800 |
11 Jan 2024 | 3,075.00 | 3,100.00 | 3,065.00 | 3,090.00 | 3,031.05 | 9,700 |
10 Jan 2024 | 3,060.00 | 3,095.00 | 3,060.00 | 3,075.00 | 3,016.34 | 10,700 |
09 Jan 2024 | 3,055.00 | 3,090.00 | 3,050.00 | 3,060.00 | 3,001.62 | 12,100 |
05 Jan 2024 | 3,010.00 | 3,050.00 | 3,010.00 | 3,050.00 | 2,991.81 | 9,300 |
04 Jan 2024 | 2,985.00 | 3,020.00 | 2,985.00 | 3,020.00 | 2,962.38 | 17,700 |
29 Dec 2023 | 2,971.00 | 2,989.00 | 2,971.00 | 2,980.00 | 2,923.15 | 8,400 |
28 Dec 2023 | 2,949.00 | 2,980.00 | 2,948.00 | 2,971.00 | 2,914.32 | 11,200 |
27 Dec 2023 | 2,947.00 | 2,953.00 | 2,933.00 | 2,937.00 | 2,880.97 | 18,300 |
26 Dec 2023 | 2,923.00 | 2,938.00 | 2,922.00 | 2,937.00 | 2,880.97 | 9,700 |
25 Dec 2023 | 2,931.00 | 2,939.00 | 2,919.00 | 2,922.00 | 2,866.25 | 9,300 |
22 Dec 2023 | 2,905.00 | 2,939.00 | 2,904.00 | 2,931.00 | 2,875.08 | 10,500 |
21 Dec 2023 | 2,881.00 | 2,907.00 | 2,881.00 | 2,904.00 | 2,848.60 | 7,200 |
20 Dec 2023 | 2,871.00 | 2,925.00 | 2,871.00 | 2,910.00 | 2,854.48 | 8,300 |
19 Dec 2023 | 2,896.00 | 2,900.00 | 2,878.00 | 2,878.00 | 2,823.09 | 8,600 |
18 Dec 2023 | 2,923.00 | 2,923.00 | 2,888.00 | 2,893.00 | 2,837.81 | 11,700 |
15 Dec 2023 | 2,918.00 | 2,930.00 | 2,913.00 | 2,914.00 | 2,858.41 | 5,400 |
14 Dec 2023 | 2,938.00 | 2,940.00 | 2,921.00 | 2,921.00 | 2,865.27 | 4,100 |
13 Dec 2023 | 2,925.00 | 2,937.00 | 2,916.00 | 2,930.00 | 2,874.10 | 7,600 |
12 Dec 2023 | 2,909.00 | 2,965.00 | 2,909.00 | 2,923.00 | 2,867.24 | 15,100 |
11 Dec 2023 | 2,981.00 | 2,983.00 | 2,959.00 | 2,959.00 | 2,902.55 | 7,900 |
08 Dec 2023 | 2,984.00 | 2,985.00 | 2,972.00 | 2,972.00 | 2,915.30 | 9,900 |
07 Dec 2023 | 2,992.00 | 2,999.00 | 2,987.00 | 2,988.00 | 2,931.00 | 3,500 |
06 Dec 2023 | 2,988.00 | 2,998.00 | 2,985.00 | 2,992.00 | 2,934.92 | 4,300 |
05 Dec 2023 | 2,996.00 | 2,997.00 | 2,989.00 | 2,991.00 | 2,933.94 | 2,800 |
04 Dec 2023 | 2,998.00 | 2,998.00 | 2,985.00 | 2,989.00 | 2,931.98 | 2,700 |
01 Dec 2023 | 2,996.00 | 2,999.00 | 2,984.00 | 2,993.00 | 2,935.90 | 4,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |