Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3,805.00 | 3,855.00 | 3,790.00 | 3,825.00 | 3,825.00 | 74,000 |
01 May 2024 | 3,745.00 | 3,820.00 | 3,745.00 | 3,780.00 | 3,780.00 | 146,300 |
30 Apr 2024 | 3,830.00 | 3,840.00 | 3,790.00 | 3,815.00 | 3,815.00 | 96,400 |
26 Apr 2024 | 3,760.00 | 3,855.00 | 3,750.00 | 3,825.00 | 3,825.00 | 148,000 |
25 Apr 2024 | 3,785.00 | 3,815.00 | 3,750.00 | 3,775.00 | 3,775.00 | 200,000 |
24 Apr 2024 | 3,620.00 | 3,800.00 | 3,600.00 | 3,790.00 | 3,790.00 | 451,400 |
23 Apr 2024 | 3,390.00 | 3,410.00 | 3,375.00 | 3,410.00 | 3,410.00 | 76,100 |
22 Apr 2024 | 3,370.00 | 3,400.00 | 3,360.00 | 3,400.00 | 3,400.00 | 43,500 |
19 Apr 2024 | 3,355.00 | 3,385.00 | 3,330.00 | 3,340.00 | 3,340.00 | 79,800 |
18 Apr 2024 | 3,375.00 | 3,415.00 | 3,365.00 | 3,385.00 | 3,385.00 | 44,400 |
17 Apr 2024 | 3,420.00 | 3,420.00 | 3,330.00 | 3,355.00 | 3,355.00 | 50,700 |
16 Apr 2024 | 3,525.00 | 3,525.00 | 3,395.00 | 3,410.00 | 3,410.00 | 79,600 |
15 Apr 2024 | 3,495.00 | 3,535.00 | 3,485.00 | 3,525.00 | 3,525.00 | 52,800 |
12 Apr 2024 | 3,555.00 | 3,560.00 | 3,495.00 | 3,525.00 | 3,525.00 | 61,300 |
11 Apr 2024 | 3,570.00 | 3,605.00 | 3,555.00 | 3,570.00 | 3,570.00 | 43,900 |
10 Apr 2024 | 3,550.00 | 3,600.00 | 3,545.00 | 3,580.00 | 3,580.00 | 44,900 |
09 Apr 2024 | 3,565.00 | 3,605.00 | 3,550.00 | 3,555.00 | 3,555.00 | 50,600 |
08 Apr 2024 | 3,530.00 | 3,585.00 | 3,515.00 | 3,550.00 | 3,550.00 | 76,500 |
05 Apr 2024 | 3,455.00 | 3,525.00 | 3,455.00 | 3,515.00 | 3,515.00 | 70,300 |
04 Apr 2024 | 3,560.00 | 3,560.00 | 3,480.00 | 3,500.00 | 3,500.00 | 97,000 |
03 Apr 2024 | 3,465.00 | 3,525.00 | 3,460.00 | 3,505.00 | 3,505.00 | 96,500 |
02 Apr 2024 | 3,545.00 | 3,565.00 | 3,450.00 | 3,465.00 | 3,465.00 | 87,300 |
01 Apr 2024 | 3,485.00 | 3,545.00 | 3,460.00 | 3,545.00 | 3,545.00 | 85,900 |
29 Mar 2024 | 3,455.00 | 3,485.00 | 3,430.00 | 3,475.00 | 3,475.00 | 29,800 |
28 Mar 2024 | 3,560.00 | 3,570.00 | 3,440.00 | 3,445.00 | 3,445.00 | 85,200 |
28 Mar 2024 | 26 Dividend | |||||
27 Mar 2024 | 3,595.00 | 3,620.00 | 3,580.00 | 3,595.00 | 3,569.00 | 157,000 |
26 Mar 2024 | 3,560.00 | 3,570.00 | 3,525.00 | 3,560.00 | 3,534.25 | 80,900 |
25 Mar 2024 | 3,610.00 | 3,610.00 | 3,535.00 | 3,550.00 | 3,524.33 | 118,500 |
22 Mar 2024 | 3,600.00 | 3,615.00 | 3,555.00 | 3,610.00 | 3,583.89 | 69,300 |
21 Mar 2024 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,573.96 | 21,300 |
19 Mar 2024 | 3,650.00 | 3,690.00 | 3,620.00 | 3,665.00 | 3,638.49 | 75,000 |
18 Mar 2024 | 3,630.00 | 3,675.00 | 3,605.00 | 3,640.00 | 3,613.67 | 86,600 |
15 Mar 2024 | 3,545.00 | 3,620.00 | 3,540.00 | 3,610.00 | 3,583.89 | 83,700 |
14 Mar 2024 | 3,485.00 | 3,585.00 | 3,480.00 | 3,550.00 | 3,524.33 | 105,300 |
13 Mar 2024 | 3,460.00 | 3,475.00 | 3,425.00 | 3,460.00 | 3,434.98 | 61,800 |
12 Mar 2024 | 3,440.00 | 3,455.00 | 3,385.00 | 3,450.00 | 3,425.05 | 51,100 |
11 Mar 2024 | 3,420.00 | 3,435.00 | 3,390.00 | 3,430.00 | 3,405.19 | 59,600 |
08 Mar 2024 | 3,370.00 | 3,435.00 | 3,360.00 | 3,430.00 | 3,405.19 | 84,900 |
07 Mar 2024 | 3,360.00 | 3,400.00 | 3,340.00 | 3,390.00 | 3,365.48 | 58,000 |
06 Mar 2024 | 3,330.00 | 3,390.00 | 3,330.00 | 3,360.00 | 3,335.70 | 58,200 |
05 Mar 2024 | 3,350.00 | 3,370.00 | 3,305.00 | 3,340.00 | 3,315.84 | 58,200 |
04 Mar 2024 | 3,470.00 | 3,470.00 | 3,360.00 | 3,360.00 | 3,335.70 | 105,500 |
01 Mar 2024 | 3,520.00 | 3,520.00 | 3,455.00 | 3,495.00 | 3,469.72 | 85,300 |
29 Feb 2024 | 3,480.00 | 3,515.00 | 3,465.00 | 3,490.00 | 3,464.76 | 87,200 |
28 Feb 2024 | 3,480.00 | 3,495.00 | 3,445.00 | 3,485.00 | 3,459.80 | 94,100 |
27 Feb 2024 | 3,420.00 | 3,505.00 | 3,415.00 | 3,445.00 | 3,420.08 | 93,100 |
26 Feb 2024 | 3,415.00 | 3,435.00 | 3,385.00 | 3,405.00 | 3,380.37 | 66,300 |
22 Feb 2024 | 3,370.00 | 3,400.00 | 3,335.00 | 3,395.00 | 3,370.45 | 62,700 |
21 Feb 2024 | 3,320.00 | 3,370.00 | 3,315.00 | 3,350.00 | 3,325.77 | 64,500 |
20 Feb 2024 | 3,305.00 | 3,335.00 | 3,290.00 | 3,320.00 | 3,295.99 | 59,100 |
19 Feb 2024 | 3,245.00 | 3,305.00 | 3,245.00 | 3,305.00 | 3,281.10 | 36,000 |
16 Feb 2024 | 3,270.00 | 3,285.00 | 3,245.00 | 3,265.00 | 3,241.39 | 56,000 |
15 Feb 2024 | 3,315.00 | 3,315.00 | 3,235.00 | 3,245.00 | 3,221.53 | 46,600 |
14 Feb 2024 | 3,345.00 | 3,355.00 | 3,275.00 | 3,295.00 | 3,271.17 | 58,500 |
13 Feb 2024 | 3,285.00 | 3,340.00 | 3,285.00 | 3,330.00 | 3,305.92 | 64,300 |
09 Feb 2024 | 3,245.00 | 3,300.00 | 3,240.00 | 3,280.00 | 3,256.28 | 64,800 |
08 Feb 2024 | 3,255.00 | 3,270.00 | 3,165.00 | 3,250.00 | 3,226.50 | 92,000 |
07 Feb 2024 | 3,315.00 | 3,325.00 | 3,255.00 | 3,260.00 | 3,236.42 | 62,300 |
06 Feb 2024 | 3,350.00 | 3,375.00 | 3,325.00 | 3,325.00 | 3,300.95 | 60,700 |
05 Feb 2024 | 3,320.00 | 3,350.00 | 3,320.00 | 3,330.00 | 3,305.92 | 62,800 |
02 Feb 2024 | 3,350.00 | 3,350.00 | 3,300.00 | 3,320.00 | 3,295.99 | 93,500 |
01 Feb 2024 | 3,320.00 | 3,380.00 | 3,315.00 | 3,340.00 | 3,315.84 | 97,200 |
31 Jan 2024 | 3,270.00 | 3,310.00 | 3,260.00 | 3,305.00 | 3,281.10 | 95,300 |
30 Jan 2024 | 3,280.00 | 3,290.00 | 3,255.00 | 3,270.00 | 3,246.35 | 100,600 |
29 Jan 2024 | 3,305.00 | 3,315.00 | 3,280.00 | 3,280.00 | 3,256.28 | 114,400 |
26 Jan 2024 | 3,330.00 | 3,345.00 | 3,305.00 | 3,305.00 | 3,281.10 | 139,400 |
25 Jan 2024 | 3,265.00 | 3,335.00 | 3,260.00 | 3,320.00 | 3,295.99 | 120,600 |
24 Jan 2024 | 3,270.00 | 3,315.00 | 3,250.00 | 3,280.00 | 3,256.28 | 160,500 |
23 Jan 2024 | 3,265.00 | 3,295.00 | 3,250.00 | 3,265.00 | 3,241.39 | 155,300 |
22 Jan 2024 | 3,245.00 | 3,285.00 | 3,245.00 | 3,275.00 | 3,251.31 | 57,100 |
19 Jan 2024 | 3,300.00 | 3,310.00 | 3,235.00 | 3,240.00 | 3,216.57 | 81,000 |
18 Jan 2024 | 3,255.00 | 3,315.00 | 3,255.00 | 3,300.00 | 3,276.13 | 83,600 |
17 Jan 2024 | 3,270.00 | 3,325.00 | 3,270.00 | 3,270.00 | 3,246.35 | 71,300 |
16 Jan 2024 | 3,295.00 | 3,300.00 | 3,255.00 | 3,260.00 | 3,236.42 | 43,600 |
15 Jan 2024 | 3,240.00 | 3,255.00 | 3,235.00 | 3,235.00 | 3,211.60 | 8,000 |
12 Jan 2024 | 3,240.00 | 3,275.00 | 3,215.00 | 3,245.00 | 3,221.53 | 58,600 |
11 Jan 2024 | 3,235.00 | 3,265.00 | 3,225.00 | 3,245.00 | 3,221.53 | 69,500 |
10 Jan 2024 | 3,215.00 | 3,225.00 | 3,205.00 | 3,205.00 | 3,181.82 | 52,900 |
09 Jan 2024 | 3,205.00 | 3,245.00 | 3,205.00 | 3,220.00 | 3,196.71 | 77,000 |
05 Jan 2024 | 3,250.00 | 3,255.00 | 3,185.00 | 3,200.00 | 3,176.86 | 78,800 |
04 Jan 2024 | 3,200.00 | 3,250.00 | 3,180.00 | 3,240.00 | 3,216.57 | 157,400 |
29 Dec 2023 | 3,120.00 | 3,120.00 | 3,080.00 | 3,090.00 | 3,067.65 | 41,200 |
28 Dec 2023 | 3,115.00 | 3,120.00 | 3,085.00 | 3,110.00 | 3,087.51 | 30,500 |
27 Dec 2023 | 3,080.00 | 3,120.00 | 3,070.00 | 3,115.00 | 3,092.47 | 57,200 |
26 Dec 2023 | 3,050.00 | 3,070.00 | 3,040.00 | 3,055.00 | 3,032.91 | 52,800 |
25 Dec 2023 | 3,105.00 | 3,110.00 | 3,045.00 | 3,050.00 | 3,027.94 | 46,400 |
22 Dec 2023 | 3,100.00 | 3,115.00 | 3,090.00 | 3,100.00 | 3,077.58 | 71,600 |
21 Dec 2023 | 3,090.00 | 3,100.00 | 3,060.00 | 3,090.00 | 3,067.65 | 56,700 |
20 Dec 2023 | 3,130.00 | 3,145.00 | 3,100.00 | 3,100.00 | 3,077.58 | 81,600 |
19 Dec 2023 | 3,125.00 | 3,135.00 | 3,115.00 | 3,125.00 | 3,102.40 | 47,300 |
18 Dec 2023 | 3,160.00 | 3,165.00 | 3,120.00 | 3,130.00 | 3,107.36 | 78,300 |
15 Dec 2023 | 3,170.00 | 3,180.00 | 3,145.00 | 3,165.00 | 3,142.11 | 129,500 |
14 Dec 2023 | 3,170.00 | 3,195.00 | 3,165.00 | 3,190.00 | 3,166.93 | 57,800 |
13 Dec 2023 | 3,180.00 | 3,190.00 | 3,165.00 | 3,170.00 | 3,147.07 | 59,500 |
12 Dec 2023 | 3,200.00 | 3,200.00 | 3,160.00 | 3,170.00 | 3,147.07 | 70,100 |
11 Dec 2023 | 3,125.00 | 3,170.00 | 3,100.00 | 3,165.00 | 3,142.11 | 86,000 |
08 Dec 2023 | 3,140.00 | 3,195.00 | 3,120.00 | 3,125.00 | 3,102.40 | 152,200 |
07 Dec 2023 | 3,115.00 | 3,185.00 | 3,115.00 | 3,170.00 | 3,147.07 | 103,800 |
06 Dec 2023 | 3,070.00 | 3,160.00 | 3,070.00 | 3,150.00 | 3,127.22 | 76,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |