Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 4,035.00 | 4,049.00 | 3,953.00 | 3,974.00 | 3,974.00 | 3,744,200 |
04 Jun 2024 | 4,267.00 | 4,324.00 | 4,146.00 | 4,155.00 | 4,155.00 | 3,625,200 |
03 Jun 2024 | 4,230.00 | 4,306.00 | 4,229.00 | 4,300.00 | 4,300.00 | 2,782,900 |
31 May 2024 | 4,158.00 | 4,224.00 | 4,151.00 | 4,207.00 | 4,207.00 | 6,318,600 |
30 May 2024 | 4,100.00 | 4,169.00 | 4,059.00 | 4,140.00 | 4,140.00 | 3,115,500 |
29 May 2024 | 4,102.00 | 4,208.00 | 4,100.00 | 4,157.00 | 4,157.00 | 4,121,800 |
28 May 2024 | 4,008.00 | 4,084.00 | 4,007.00 | 4,082.00 | 4,082.00 | 2,668,800 |
27 May 2024 | 3,900.00 | 4,001.00 | 3,893.00 | 4,001.00 | 4,001.00 | 2,753,400 |
24 May 2024 | 3,816.00 | 3,917.00 | 3,816.00 | 3,880.00 | 3,880.00 | 2,621,700 |
23 May 2024 | 3,894.00 | 3,926.00 | 3,861.00 | 3,916.00 | 3,916.00 | 2,330,800 |
22 May 2024 | 3,900.00 | 3,954.00 | 3,841.00 | 3,860.00 | 3,860.00 | 3,340,200 |
21 May 2024 | 3,943.00 | 3,954.00 | 3,854.00 | 3,859.00 | 3,859.00 | 3,483,700 |
20 May 2024 | 3,766.00 | 3,883.00 | 3,758.00 | 3,876.00 | 3,876.00 | 3,148,200 |
17 May 2024 | 3,700.00 | 3,812.00 | 3,689.00 | 3,796.00 | 3,796.00 | 4,919,700 |
16 May 2024 | 3,780.00 | 3,812.00 | 3,632.00 | 3,667.00 | 3,667.00 | 6,474,500 |
15 May 2024 | 3,648.00 | 3,710.00 | 3,567.00 | 3,659.00 | 3,659.00 | 5,605,200 |
14 May 2024 | 3,602.00 | 3,640.00 | 3,566.00 | 3,626.00 | 3,626.00 | 2,282,300 |
13 May 2024 | 3,597.00 | 3,624.00 | 3,567.00 | 3,606.00 | 3,606.00 | 2,173,200 |
10 May 2024 | 3,588.00 | 3,659.00 | 3,578.00 | 3,616.00 | 3,616.00 | 2,475,700 |
09 May 2024 | 3,530.00 | 3,607.00 | 3,530.00 | 3,603.00 | 3,603.00 | 2,663,200 |
08 May 2024 | 3,595.00 | 3,625.00 | 3,509.00 | 3,510.00 | 3,510.00 | 4,311,800 |
07 May 2024 | 3,701.00 | 3,706.00 | 3,621.00 | 3,660.00 | 3,660.00 | 2,113,200 |
02 May 2024 | 3,635.00 | 3,666.00 | 3,620.00 | 3,666.00 | 3,666.00 | 1,703,500 |
01 May 2024 | 3,601.00 | 3,667.00 | 3,584.00 | 3,647.00 | 3,647.00 | 1,983,800 |
30 Apr 2024 | 3,668.00 | 3,668.00 | 3,581.00 | 3,649.00 | 3,649.00 | 3,747,600 |
26 Apr 2024 | 3,489.00 | 3,650.00 | 3,462.00 | 3,611.00 | 3,611.00 | 7,807,300 |
25 Apr 2024 | 3,497.00 | 3,519.00 | 3,447.00 | 3,478.00 | 3,478.00 | 2,213,600 |
24 Apr 2024 | 3,495.00 | 3,533.00 | 3,489.00 | 3,528.00 | 3,528.00 | 2,574,200 |
23 Apr 2024 | 3,535.00 | 3,548.00 | 3,492.00 | 3,507.00 | 3,507.00 | 2,403,100 |
22 Apr 2024 | 3,468.00 | 3,515.00 | 3,455.00 | 3,489.00 | 3,489.00 | 2,316,200 |
19 Apr 2024 | 3,476.00 | 3,501.00 | 3,399.00 | 3,433.00 | 3,433.00 | 3,060,100 |
18 Apr 2024 | 3,454.00 | 3,516.00 | 3,428.00 | 3,504.00 | 3,504.00 | 2,622,900 |
17 Apr 2024 | 3,558.00 | 3,560.00 | 3,460.00 | 3,464.00 | 3,464.00 | 2,439,500 |
16 Apr 2024 | 3,595.00 | 3,606.00 | 3,509.00 | 3,524.00 | 3,524.00 | 3,986,200 |
15 Apr 2024 | 3,623.00 | 3,664.00 | 3,582.00 | 3,652.00 | 3,652.00 | 2,177,500 |
12 Apr 2024 | 3,643.00 | 3,656.00 | 3,593.00 | 3,653.00 | 3,653.00 | 2,951,800 |
11 Apr 2024 | 3,650.00 | 3,668.00 | 3,598.00 | 3,633.00 | 3,633.00 | 3,879,500 |
10 Apr 2024 | 3,700.00 | 3,701.00 | 3,658.00 | 3,664.00 | 3,664.00 | 2,541,300 |
09 Apr 2024 | 3,713.00 | 3,758.00 | 3,711.00 | 3,732.00 | 3,732.00 | 2,602,200 |
08 Apr 2024 | 3,757.00 | 3,793.00 | 3,713.00 | 3,731.00 | 3,731.00 | 3,196,900 |
05 Apr 2024 | 3,719.00 | 3,779.00 | 3,713.00 | 3,742.00 | 3,742.00 | 3,350,400 |
04 Apr 2024 | 3,785.00 | 3,815.00 | 3,754.00 | 3,769.00 | 3,769.00 | 4,247,200 |
03 Apr 2024 | 3,749.00 | 3,794.00 | 3,707.00 | 3,772.00 | 3,772.00 | 4,029,200 |
02 Apr 2024 | 3,782.00 | 3,886.00 | 3,771.00 | 3,793.00 | 3,793.00 | 5,753,600 |
01 Apr 2024 | 3,923.00 | 3,971.00 | 3,776.00 | 3,777.00 | 3,777.00 | 10,659,900 |
29 Mar 2024 | 3,890.00 | 3,895.00 | 3,823.00 | 3,850.00 | 3,850.00 | 1,380,100 |
28 Mar 2024 | 3,876.00 | 3,907.00 | 3,822.00 | 3,850.00 | 3,850.00 | 4,260,200 |
28 Mar 2024 | 113 Dividend | |||||
27 Mar 2024 | 3,942.00 | 4,012.00 | 3,941.00 | 3,979.00 | 3,866.00 | 3,593,400 |
26 Mar 2024 | 3,936.00 | 3,964.00 | 3,896.00 | 3,931.00 | 3,819.36 | 3,466,900 |
25 Mar 2024 | 3,900.00 | 3,910.00 | 3,879.00 | 3,893.00 | 3,782.44 | 2,606,900 |
22 Mar 2024 | 3,830.00 | 3,943.00 | 3,823.00 | 3,890.00 | 3,779.53 | 4,011,300 |
21 Mar 2024 | 3,823.00 | 3,856.00 | 3,777.00 | 3,808.00 | 3,699.86 | 3,572,700 |
19 Mar 2024 | 3,666.00 | 3,764.00 | 3,656.00 | 3,753.00 | 3,646.42 | 3,172,300 |
18 Mar 2024 | 3,640.00 | 3,710.00 | 3,638.00 | 3,668.00 | 3,563.83 | 2,568,900 |
15 Mar 2024 | 3,629.00 | 3,664.00 | 3,581.00 | 3,636.00 | 3,532.74 | 4,875,400 |
14 Mar 2024 | 3,631.00 | 3,667.00 | 3,593.00 | 3,619.00 | 3,516.22 | 2,601,800 |
13 Mar 2024 | 3,691.00 | 3,691.00 | 3,596.00 | 3,636.00 | 3,532.74 | 2,638,600 |
12 Mar 2024 | 3,568.00 | 3,615.00 | 3,541.00 | 3,597.00 | 3,494.85 | 3,324,800 |
11 Mar 2024 | 3,690.00 | 3,748.00 | 3,570.00 | 3,621.00 | 3,518.17 | 3,805,500 |
08 Mar 2024 | 3,663.00 | 3,717.00 | 3,608.00 | 3,693.00 | 3,588.12 | 4,107,500 |
07 Mar 2024 | 3,657.00 | 3,696.00 | 3,643.00 | 3,665.00 | 3,560.92 | 3,525,000 |
06 Mar 2024 | 3,591.00 | 3,605.00 | 3,552.00 | 3,605.00 | 3,502.62 | 2,611,500 |
05 Mar 2024 | 3,570.00 | 3,604.00 | 3,529.00 | 3,591.00 | 3,489.02 | 3,737,400 |
04 Mar 2024 | 3,493.00 | 3,533.00 | 3,488.00 | 3,524.00 | 3,423.92 | 2,587,500 |
01 Mar 2024 | 3,440.00 | 3,525.00 | 3,426.00 | 3,506.00 | 3,406.43 | 3,274,400 |
29 Feb 2024 | 3,397.00 | 3,428.00 | 3,373.00 | 3,408.00 | 3,311.22 | 3,838,500 |
28 Feb 2024 | 3,394.00 | 3,409.00 | 3,352.00 | 3,379.00 | 3,283.04 | 2,091,000 |
27 Feb 2024 | 3,338.00 | 3,410.00 | 3,332.00 | 3,385.00 | 3,288.87 | 2,868,100 |
26 Feb 2024 | 3,360.00 | 3,404.00 | 3,318.00 | 3,361.00 | 3,265.55 | 2,397,100 |
22 Feb 2024 | 3,341.00 | 3,391.00 | 3,335.00 | 3,373.00 | 3,277.21 | 2,847,600 |
21 Feb 2024 | 3,360.00 | 3,365.00 | 3,266.00 | 3,311.00 | 3,216.97 | 4,408,800 |
20 Feb 2024 | 3,445.00 | 3,448.00 | 3,375.00 | 3,402.00 | 3,305.39 | 2,668,900 |
19 Feb 2024 | 3,406.00 | 3,455.00 | 3,392.00 | 3,445.00 | 3,347.17 | 2,908,700 |
16 Feb 2024 | 3,270.00 | 3,390.00 | 3,240.00 | 3,383.00 | 3,286.93 | 6,674,800 |
15 Feb 2024 | 3,247.00 | 3,292.00 | 3,192.00 | 3,200.00 | 3,109.12 | 4,817,000 |
14 Feb 2024 | 3,197.00 | 3,229.00 | 3,073.00 | 3,182.00 | 3,091.63 | 5,831,700 |
13 Feb 2024 | 3,129.00 | 3,234.00 | 3,115.00 | 3,194.00 | 3,103.29 | 4,821,600 |
09 Feb 2024 | 3,104.00 | 3,127.00 | 3,062.00 | 3,102.00 | 3,013.91 | 3,100,700 |
08 Feb 2024 | 3,072.00 | 3,135.00 | 3,071.00 | 3,123.00 | 3,034.31 | 3,678,900 |
07 Feb 2024 | 3,053.00 | 3,073.00 | 3,042.00 | 3,065.00 | 2,977.96 | 3,597,000 |
06 Feb 2024 | 3,102.00 | 3,122.00 | 3,058.00 | 3,058.00 | 2,971.16 | 4,242,100 |
05 Feb 2024 | 3,096.00 | 3,145.00 | 3,075.00 | 3,122.00 | 3,033.34 | 4,432,700 |
02 Feb 2024 | 3,105.00 | 3,130.00 | 3,034.00 | 3,050.00 | 2,963.38 | 6,333,900 |
01 Feb 2024 | 3,237.00 | 3,244.00 | 3,102.00 | 3,144.00 | 3,054.71 | 5,494,700 |
31 Jan 2024 | 3,195.00 | 3,267.00 | 3,189.00 | 3,261.00 | 3,168.39 | 3,242,500 |
30 Jan 2024 | 3,217.00 | 3,242.00 | 3,200.00 | 3,203.00 | 3,112.04 | 3,234,400 |
29 Jan 2024 | 3,199.00 | 3,235.00 | 3,190.00 | 3,227.00 | 3,135.36 | 3,561,200 |
26 Jan 2024 | 3,181.00 | 3,184.00 | 3,144.00 | 3,148.00 | 3,058.60 | 4,190,800 |
25 Jan 2024 | 3,229.00 | 3,249.00 | 3,165.00 | 3,181.00 | 3,090.66 | 3,321,800 |
24 Jan 2024 | 3,134.00 | 3,231.00 | 3,131.00 | 3,229.00 | 3,137.30 | 5,012,000 |
23 Jan 2024 | 3,158.00 | 3,167.00 | 3,113.00 | 3,132.00 | 3,043.05 | 3,514,800 |
22 Jan 2024 | 3,120.00 | 3,158.00 | 3,100.00 | 3,158.00 | 3,068.32 | 3,113,200 |
19 Jan 2024 | 3,126.00 | 3,133.00 | 3,057.00 | 3,073.00 | 2,985.73 | 3,204,000 |
18 Jan 2024 | 3,120.00 | 3,145.00 | 3,079.00 | 3,088.00 | 3,000.30 | 3,293,600 |
17 Jan 2024 | 3,123.00 | 3,198.00 | 3,116.00 | 3,120.00 | 3,031.39 | 3,950,400 |
16 Jan 2024 | 3,115.00 | 3,164.00 | 3,108.00 | 3,117.00 | 3,028.48 | 2,430,600 |
15 Jan 2024 | 3,115.00 | 3,149.00 | 3,109.00 | 3,145.00 | 3,055.68 | 566,000 |
12 Jan 2024 | 3,114.00 | 3,128.00 | 3,074.00 | 3,101.00 | 3,012.93 | 3,356,400 |
11 Jan 2024 | 3,096.00 | 3,169.00 | 3,092.00 | 3,114.00 | 3,025.57 | 3,843,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |