Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 4,330.00 | 4,396.00 | 4,330.00 | 4,380.00 | 4,380.00 | 138,700 |
19 Jun 2024 | 4,319.00 | 4,342.00 | 4,263.00 | 4,300.00 | 4,300.00 | 59,400 |
18 Jun 2024 | 4,365.00 | 4,381.00 | 4,275.00 | 4,290.00 | 4,290.00 | 97,600 |
17 Jun 2024 | 4,267.00 | 4,355.00 | 4,254.00 | 4,341.00 | 4,341.00 | 108,300 |
14 Jun 2024 | 4,214.00 | 4,326.00 | 4,214.00 | 4,240.00 | 4,240.00 | 122,300 |
13 Jun 2024 | 4,290.00 | 4,297.00 | 4,196.00 | 4,228.00 | 4,228.00 | 83,100 |
12 Jun 2024 | 4,181.00 | 4,264.00 | 4,174.00 | 4,244.00 | 4,244.00 | 90,000 |
11 Jun 2024 | 4,181.00 | 4,227.00 | 4,172.00 | 4,197.00 | 4,197.00 | 65,400 |
10 Jun 2024 | 4,161.00 | 4,230.00 | 4,155.00 | 4,202.00 | 4,202.00 | 78,600 |
07 Jun 2024 | 4,092.00 | 4,174.00 | 4,092.00 | 4,166.00 | 4,166.00 | 93,700 |
06 Jun 2024 | 4,128.00 | 4,135.00 | 4,071.00 | 4,093.00 | 4,093.00 | 80,300 |
05 Jun 2024 | 4,071.00 | 4,133.00 | 4,047.00 | 4,128.00 | 4,128.00 | 121,400 |
04 Jun 2024 | 4,167.00 | 4,182.00 | 4,084.00 | 4,084.00 | 4,084.00 | 154,400 |
03 Jun 2024 | 4,193.00 | 4,219.00 | 4,150.00 | 4,199.00 | 4,199.00 | 113,700 |
31 May 2024 | 4,182.00 | 4,209.00 | 4,090.00 | 4,123.00 | 4,123.00 | 353,000 |
30 May 2024 | 4,080.00 | 4,223.00 | 4,074.00 | 4,196.00 | 4,196.00 | 148,700 |
29 May 2024 | 4,163.00 | 4,185.00 | 4,127.00 | 4,127.00 | 4,127.00 | 75,400 |
28 May 2024 | 4,202.00 | 4,234.00 | 4,163.00 | 4,199.00 | 4,199.00 | 73,100 |
27 May 2024 | 4,287.00 | 4,312.00 | 4,171.00 | 4,200.00 | 4,200.00 | 87,600 |
24 May 2024 | 4,294.00 | 4,384.00 | 4,294.00 | 4,320.00 | 4,320.00 | 71,400 |
23 May 2024 | 4,349.00 | 4,381.00 | 4,332.00 | 4,349.00 | 4,349.00 | 81,400 |
22 May 2024 | 4,289.00 | 4,382.00 | 4,254.00 | 4,358.00 | 4,358.00 | 132,900 |
21 May 2024 | 4,323.00 | 4,399.00 | 4,321.00 | 4,323.00 | 4,323.00 | 105,300 |
20 May 2024 | 4,289.00 | 4,315.00 | 4,261.00 | 4,313.00 | 4,313.00 | 92,400 |
17 May 2024 | 4,261.00 | 4,296.00 | 4,227.00 | 4,237.00 | 4,237.00 | 122,600 |
16 May 2024 | 4,183.00 | 4,318.00 | 4,166.00 | 4,315.00 | 4,315.00 | 151,300 |
15 May 2024 | 4,310.00 | 4,352.00 | 4,159.00 | 4,182.00 | 4,182.00 | 282,400 |
14 May 2024 | 4,260.00 | 4,363.00 | 4,159.00 | 4,308.00 | 4,308.00 | 274,600 |
13 May 2024 | 4,699.00 | 4,704.00 | 4,521.00 | 4,634.00 | 4,634.00 | 122,400 |
10 May 2024 | 4,795.00 | 4,795.00 | 4,731.00 | 4,736.00 | 4,736.00 | 100,000 |
09 May 2024 | 4,750.00 | 4,813.00 | 4,711.00 | 4,784.00 | 4,784.00 | 86,300 |
08 May 2024 | 4,794.00 | 4,804.00 | 4,743.00 | 4,753.00 | 4,753.00 | 102,100 |
07 May 2024 | 4,757.00 | 4,810.00 | 4,744.00 | 4,794.00 | 4,794.00 | 115,400 |
02 May 2024 | 4,760.00 | 4,775.00 | 4,732.00 | 4,750.00 | 4,750.00 | 97,200 |
01 May 2024 | 4,720.00 | 4,798.00 | 4,710.00 | 4,760.00 | 4,760.00 | 108,000 |
30 Apr 2024 | 4,714.00 | 4,765.00 | 4,600.00 | 4,765.00 | 4,765.00 | 178,700 |
26 Apr 2024 | 4,549.00 | 4,720.00 | 4,546.00 | 4,709.00 | 4,709.00 | 151,100 |
25 Apr 2024 | 4,532.00 | 4,596.00 | 4,532.00 | 4,589.00 | 4,589.00 | 124,500 |
24 Apr 2024 | 4,550.00 | 4,575.00 | 4,493.00 | 4,541.00 | 4,541.00 | 102,100 |
23 Apr 2024 | 4,515.00 | 4,538.00 | 4,481.00 | 4,516.00 | 4,516.00 | 129,800 |
22 Apr 2024 | 4,500.00 | 4,532.00 | 4,449.00 | 4,532.00 | 4,532.00 | 101,300 |
19 Apr 2024 | 4,428.00 | 4,445.00 | 4,395.00 | 4,430.00 | 4,430.00 | 174,300 |
18 Apr 2024 | 4,414.00 | 4,449.00 | 4,395.00 | 4,440.00 | 4,440.00 | 111,000 |
17 Apr 2024 | 4,400.00 | 4,406.00 | 4,349.00 | 4,366.00 | 4,366.00 | 135,500 |
16 Apr 2024 | 4,395.00 | 4,395.00 | 4,351.00 | 4,378.00 | 4,378.00 | 113,100 |
15 Apr 2024 | 4,377.00 | 4,388.00 | 4,332.00 | 4,380.00 | 4,380.00 | 72,600 |
12 Apr 2024 | 4,343.00 | 4,394.00 | 4,338.00 | 4,358.00 | 4,358.00 | 85,800 |
11 Apr 2024 | 4,291.00 | 4,351.00 | 4,274.00 | 4,321.00 | 4,321.00 | 99,800 |
10 Apr 2024 | 4,294.00 | 4,322.00 | 4,272.00 | 4,312.00 | 4,312.00 | 80,400 |
09 Apr 2024 | 4,267.00 | 4,314.00 | 4,259.00 | 4,294.00 | 4,294.00 | 75,500 |
08 Apr 2024 | 4,242.00 | 4,267.00 | 4,197.00 | 4,267.00 | 4,267.00 | 86,200 |
05 Apr 2024 | 4,209.00 | 4,268.00 | 4,198.00 | 4,268.00 | 4,268.00 | 128,300 |
04 Apr 2024 | 4,168.00 | 4,250.00 | 4,168.00 | 4,213.00 | 4,213.00 | 168,900 |
03 Apr 2024 | 4,142.00 | 4,174.00 | 4,120.00 | 4,149.00 | 4,149.00 | 96,500 |
02 Apr 2024 | 4,179.00 | 4,215.00 | 4,130.00 | 4,144.00 | 4,144.00 | 176,000 |
01 Apr 2024 | 4,185.00 | 4,198.00 | 4,123.00 | 4,179.00 | 4,179.00 | 126,200 |
29 Mar 2024 | 4,050.00 | 4,105.00 | 4,050.00 | 4,094.00 | 4,094.00 | 66,000 |
28 Mar 2024 | 4,030.00 | 4,070.00 | 4,000.00 | 4,011.00 | 4,011.00 | 112,800 |
28 Mar 2024 | 49 Dividend | |||||
27 Mar 2024 | 4,024.00 | 4,087.00 | 4,024.00 | 4,062.00 | 4,013.00 | 163,100 |
26 Mar 2024 | 4,049.00 | 4,051.00 | 4,017.00 | 4,024.00 | 3,975.46 | 78,900 |
25 Mar 2024 | 4,070.00 | 4,105.00 | 4,025.00 | 4,036.00 | 3,987.31 | 168,900 |
22 Mar 2024 | 4,045.00 | 4,128.00 | 4,033.00 | 4,111.00 | 4,061.41 | 177,400 |
21 Mar 2024 | 4,039.00 | 4,096.00 | 4,022.00 | 4,030.00 | 3,981.39 | 164,100 |
19 Mar 2024 | 3,939.00 | 4,003.00 | 3,933.00 | 3,998.00 | 3,949.77 | 290,200 |
18 Mar 2024 | 3,985.00 | 4,033.00 | 3,965.00 | 3,972.00 | 3,924.09 | 205,100 |
15 Mar 2024 | 4,062.00 | 4,069.00 | 3,973.00 | 4,025.00 | 3,976.45 | 218,300 |
14 Mar 2024 | 3,997.00 | 4,063.00 | 3,975.00 | 4,062.00 | 4,013.00 | 112,900 |
13 Mar 2024 | 4,075.00 | 4,090.00 | 4,012.00 | 4,032.00 | 3,983.36 | 74,800 |
12 Mar 2024 | 4,029.00 | 4,088.00 | 3,981.00 | 4,088.00 | 4,038.69 | 98,200 |
11 Mar 2024 | 4,088.00 | 4,119.00 | 4,045.00 | 4,099.00 | 4,049.55 | 80,200 |
08 Mar 2024 | 4,028.00 | 4,117.00 | 4,018.00 | 4,094.00 | 4,044.61 | 156,700 |
07 Mar 2024 | 4,159.00 | 4,175.00 | 4,069.00 | 4,098.00 | 4,048.57 | 104,900 |
06 Mar 2024 | 4,155.00 | 4,200.00 | 4,150.00 | 4,157.00 | 4,106.85 | 167,600 |
05 Mar 2024 | 4,215.00 | 4,225.00 | 4,170.00 | 4,177.00 | 4,126.61 | 108,900 |
04 Mar 2024 | 4,244.00 | 4,279.00 | 4,215.00 | 4,227.00 | 4,176.01 | 138,000 |
01 Mar 2024 | 4,189.00 | 4,232.00 | 4,186.00 | 4,214.00 | 4,163.17 | 91,300 |
29 Feb 2024 | 4,206.00 | 4,214.00 | 4,156.00 | 4,188.00 | 4,137.48 | 104,300 |
28 Feb 2024 | 4,211.00 | 4,240.00 | 4,175.00 | 4,203.00 | 4,152.30 | 77,300 |
27 Feb 2024 | 4,269.00 | 4,272.00 | 4,215.00 | 4,220.00 | 4,169.09 | 90,500 |
26 Feb 2024 | 4,333.00 | 4,357.00 | 4,286.00 | 4,292.00 | 4,240.23 | 87,700 |
22 Feb 2024 | 4,235.00 | 4,290.00 | 4,235.00 | 4,276.00 | 4,224.42 | 85,500 |
21 Feb 2024 | 4,337.00 | 4,356.00 | 4,261.00 | 4,305.00 | 4,253.07 | 91,800 |
20 Feb 2024 | 4,364.00 | 4,364.00 | 4,313.00 | 4,359.00 | 4,306.42 | 95,900 |
19 Feb 2024 | 4,311.00 | 4,342.00 | 4,279.00 | 4,333.00 | 4,280.73 | 66,500 |
16 Feb 2024 | 4,267.00 | 4,386.00 | 4,215.00 | 4,343.00 | 4,290.61 | 103,200 |
15 Feb 2024 | 4,191.00 | 4,307.00 | 4,164.00 | 4,275.00 | 4,223.43 | 176,000 |
14 Feb 2024 | 4,286.00 | 4,295.00 | 4,140.00 | 4,150.00 | 4,099.94 | 197,900 |
13 Feb 2024 | 4,343.00 | 4,356.00 | 4,304.00 | 4,321.00 | 4,268.88 | 139,300 |
09 Feb 2024 | 4,322.00 | 4,365.00 | 4,285.00 | 4,343.00 | 4,290.61 | 144,700 |
08 Feb 2024 | 4,382.00 | 4,396.00 | 4,301.00 | 4,330.00 | 4,277.77 | 142,500 |
07 Feb 2024 | 4,512.00 | 4,543.00 | 4,382.00 | 4,386.00 | 4,333.09 | 179,800 |
06 Feb 2024 | 4,602.00 | 4,618.00 | 4,560.00 | 4,565.00 | 4,509.93 | 86,800 |
05 Feb 2024 | 4,642.00 | 4,659.00 | 4,605.00 | 4,620.00 | 4,564.27 | 104,600 |
02 Feb 2024 | 4,580.00 | 4,626.00 | 4,550.00 | 4,606.00 | 4,550.44 | 152,500 |
01 Feb 2024 | 4,551.00 | 4,657.00 | 4,517.00 | 4,572.00 | 4,516.85 | 126,700 |
31 Jan 2024 | 4,508.00 | 4,537.00 | 4,473.00 | 4,514.00 | 4,459.55 | 158,300 |
30 Jan 2024 | 4,604.00 | 4,608.00 | 4,546.00 | 4,551.00 | 4,496.10 | 68,800 |
29 Jan 2024 | 4,575.00 | 4,611.00 | 4,566.00 | 4,611.00 | 4,555.38 | 53,300 |
26 Jan 2024 | 4,569.00 | 4,595.00 | 4,550.00 | 4,556.00 | 4,501.04 | 75,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |