Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2024 | 5,248.00 | 5,349.00 | 5,223.00 | 5,349.00 | 5,349.00 | 4,867,200 |
24 May 2024 | 5,091.00 | 5,189.00 | 5,079.00 | 5,160.00 | 5,160.00 | 4,721,000 |
23 May 2024 | 5,144.00 | 5,209.00 | 5,102.00 | 5,203.00 | 5,203.00 | 5,364,900 |
22 May 2024 | 5,107.00 | 5,227.00 | 5,057.00 | 5,144.00 | 5,144.00 | 8,516,200 |
21 May 2024 | 5,314.00 | 5,397.00 | 5,073.00 | 5,083.00 | 5,083.00 | 16,909,300 |
20 May 2024 | 4,892.00 | 4,995.00 | 4,883.00 | 4,967.00 | 4,967.00 | 5,456,700 |
17 May 2024 | 4,890.00 | 4,942.00 | 4,884.00 | 4,920.00 | 4,920.00 | 5,223,200 |
16 May 2024 | 4,964.00 | 4,978.00 | 4,866.00 | 4,944.00 | 4,944.00 | 6,397,800 |
15 May 2024 | 4,905.00 | 4,954.00 | 4,894.00 | 4,926.00 | 4,926.00 | 5,302,100 |
14 May 2024 | 5,000.00 | 5,025.00 | 4,880.00 | 4,952.00 | 4,952.00 | 7,436,000 |
13 May 2024 | 5,071.00 | 5,083.00 | 5,002.00 | 5,037.00 | 5,037.00 | 4,649,800 |
10 May 2024 | 5,062.00 | 5,164.00 | 5,041.00 | 5,115.00 | 5,115.00 | 4,568,900 |
09 May 2024 | 5,004.00 | 5,058.00 | 4,981.00 | 5,037.00 | 5,037.00 | 3,800,800 |
08 May 2024 | 5,016.00 | 5,073.00 | 4,925.00 | 4,940.00 | 4,940.00 | 5,388,700 |
07 May 2024 | 5,100.00 | 5,115.00 | 4,992.00 | 5,050.00 | 5,050.00 | 4,899,000 |
02 May 2024 | 4,975.00 | 5,069.00 | 4,972.00 | 5,050.00 | 5,050.00 | 4,591,900 |
01 May 2024 | 4,985.00 | 4,994.00 | 4,928.00 | 4,973.00 | 4,973.00 | 4,375,700 |
30 Apr 2024 | 4,965.00 | 4,991.00 | 4,880.00 | 4,991.00 | 4,991.00 | 6,417,400 |
26 Apr 2024 | 4,817.00 | 4,918.00 | 4,790.00 | 4,902.00 | 4,902.00 | 6,291,900 |
25 Apr 2024 | 4,854.00 | 4,927.00 | 4,790.00 | 4,807.00 | 4,807.00 | 4,970,300 |
24 Apr 2024 | 4,822.00 | 4,925.00 | 4,802.00 | 4,924.00 | 4,924.00 | 5,843,600 |
23 Apr 2024 | 4,790.00 | 4,841.00 | 4,782.00 | 4,809.00 | 4,809.00 | 4,792,100 |
22 Apr 2024 | 4,688.00 | 4,760.00 | 4,685.00 | 4,740.00 | 4,740.00 | 5,039,400 |
19 Apr 2024 | 4,667.00 | 4,668.00 | 4,558.00 | 4,638.00 | 4,638.00 | 5,957,900 |
18 Apr 2024 | 4,588.00 | 4,716.00 | 4,578.00 | 4,672.00 | 4,672.00 | 4,821,200 |
17 Apr 2024 | 4,647.00 | 4,677.00 | 4,574.00 | 4,574.00 | 4,574.00 | 4,049,000 |
16 Apr 2024 | 4,770.00 | 4,776.00 | 4,600.00 | 4,640.00 | 4,640.00 | 7,251,400 |
15 Apr 2024 | 4,732.00 | 4,867.00 | 4,726.00 | 4,867.00 | 4,867.00 | 4,929,600 |
12 Apr 2024 | 4,810.00 | 4,810.00 | 4,745.00 | 4,794.00 | 4,794.00 | 4,485,600 |
11 Apr 2024 | 4,735.00 | 4,805.00 | 4,713.00 | 4,784.00 | 4,784.00 | 4,376,900 |
10 Apr 2024 | 4,774.00 | 4,797.00 | 4,745.00 | 4,745.00 | 4,745.00 | 4,135,500 |
09 Apr 2024 | 4,807.00 | 4,867.00 | 4,802.00 | 4,844.00 | 4,844.00 | 3,509,200 |
08 Apr 2024 | 4,773.00 | 4,869.00 | 4,760.00 | 4,804.00 | 4,804.00 | 5,005,000 |
05 Apr 2024 | 4,690.00 | 4,777.00 | 4,664.00 | 4,760.00 | 4,760.00 | 5,789,400 |
04 Apr 2024 | 4,644.00 | 4,810.00 | 4,638.00 | 4,757.00 | 4,757.00 | 6,449,100 |
03 Apr 2024 | 4,640.00 | 4,680.00 | 4,588.00 | 4,627.00 | 4,627.00 | 6,092,000 |
02 Apr 2024 | 4,631.00 | 4,765.00 | 4,623.00 | 4,666.00 | 4,666.00 | 5,931,900 |
01 Apr 2024 | 4,773.00 | 4,788.00 | 4,590.00 | 4,623.00 | 4,623.00 | 4,676,300 |
29 Mar 2024 | 4,742.00 | 4,776.00 | 4,703.00 | 4,710.00 | 4,710.00 | 2,472,600 |
28 Mar 2024 | 4,700.00 | 4,757.00 | 4,683.00 | 4,725.00 | 4,725.00 | 5,218,100 |
28 Mar 2024 | 62.5 Dividend | |||||
27 Mar 2024 | 4,730.00 | 4,783.00 | 4,728.00 | 4,760.00 | 4,697.50 | 5,288,800 |
26 Mar 2024 | 4,703.00 | 4,718.00 | 4,662.00 | 4,705.00 | 4,643.22 | 3,497,700 |
25 Mar 2024 | 4,794.00 | 4,794.00 | 4,684.00 | 4,684.00 | 4,622.50 | 4,422,500 |
22 Mar 2024 | 4,800.00 | 4,829.00 | 4,764.00 | 4,779.00 | 4,716.25 | 5,472,800 |
21 Mar 2024 | 4,748.00 | 4,796.00 | 4,706.00 | 4,786.00 | 4,723.16 | 6,186,600 |
19 Mar 2024 | 4,540.00 | 4,660.00 | 4,534.00 | 4,650.00 | 4,588.94 | 5,186,200 |
18 Mar 2024 | 4,520.00 | 4,648.00 | 4,507.00 | 4,576.00 | 4,515.92 | 5,865,100 |
15 Mar 2024 | 4,406.00 | 4,527.00 | 4,406.00 | 4,500.00 | 4,440.91 | 5,774,300 |
14 Mar 2024 | 4,418.00 | 4,463.00 | 4,401.00 | 4,448.00 | 4,389.60 | 4,311,900 |
13 Mar 2024 | 4,456.00 | 4,490.00 | 4,375.00 | 4,409.00 | 4,351.11 | 4,685,900 |
12 Mar 2024 | 4,385.00 | 4,416.00 | 4,331.00 | 4,409.00 | 4,351.11 | 4,282,500 |
11 Mar 2024 | 4,560.00 | 4,560.00 | 4,376.00 | 4,455.00 | 4,396.50 | 5,747,900 |
08 Mar 2024 | 4,533.00 | 4,623.00 | 4,461.00 | 4,559.00 | 4,499.14 | 7,446,100 |
07 Mar 2024 | 4,485.00 | 4,542.00 | 4,453.00 | 4,511.00 | 4,451.77 | 5,674,500 |
06 Mar 2024 | 4,375.00 | 4,424.00 | 4,335.00 | 4,415.00 | 4,357.03 | 5,304,700 |
05 Mar 2024 | 4,376.00 | 4,408.00 | 4,335.00 | 4,408.00 | 4,350.12 | 5,631,700 |
04 Mar 2024 | 4,450.00 | 4,463.00 | 4,393.00 | 4,421.00 | 4,362.95 | 4,123,400 |
01 Mar 2024 | 4,378.00 | 4,493.00 | 4,378.00 | 4,448.00 | 4,389.60 | 6,701,000 |
29 Feb 2024 | 4,400.00 | 4,416.00 | 4,320.00 | 4,376.00 | 4,318.54 | 6,655,500 |
28 Feb 2024 | 4,395.00 | 4,411.00 | 4,333.00 | 4,365.00 | 4,307.69 | 3,914,900 |
27 Feb 2024 | 4,320.00 | 4,376.00 | 4,312.00 | 4,339.00 | 4,282.03 | 3,708,700 |
26 Feb 2024 | 4,220.00 | 4,369.00 | 4,220.00 | 4,344.00 | 4,286.96 | 6,160,800 |
22 Feb 2024 | 4,308.00 | 4,331.00 | 4,261.00 | 4,304.00 | 4,247.49 | 6,412,100 |
21 Feb 2024 | 4,370.00 | 4,374.00 | 4,299.00 | 4,321.00 | 4,264.26 | 6,476,100 |
20 Feb 2024 | 4,480.00 | 4,494.00 | 4,352.00 | 4,391.00 | 4,333.35 | 5,973,000 |
19 Feb 2024 | 4,464.00 | 4,518.00 | 4,436.00 | 4,517.00 | 4,457.69 | 4,484,700 |
16 Feb 2024 | 4,498.00 | 4,520.00 | 4,409.00 | 4,461.00 | 4,402.43 | 9,269,300 |
15 Feb 2024 | 4,365.00 | 4,448.00 | 4,323.00 | 4,367.00 | 4,309.66 | 12,938,500 |
14 Feb 2024 | 4,207.00 | 4,242.00 | 4,122.00 | 4,125.00 | 4,070.84 | 11,180,300 |
13 Feb 2024 | 4,063.00 | 4,297.00 | 4,050.00 | 4,277.00 | 4,220.84 | 14,337,900 |
09 Feb 2024 | 3,902.00 | 3,907.00 | 3,853.00 | 3,853.00 | 3,802.41 | 4,323,700 |
08 Feb 2024 | 3,894.00 | 3,925.00 | 3,849.00 | 3,898.00 | 3,846.82 | 4,191,600 |
07 Feb 2024 | 3,840.00 | 3,884.00 | 3,823.00 | 3,878.00 | 3,827.08 | 3,720,900 |
06 Feb 2024 | 3,899.00 | 3,923.00 | 3,849.00 | 3,865.00 | 3,814.25 | 5,108,100 |
05 Feb 2024 | 3,849.00 | 3,886.00 | 3,803.00 | 3,863.00 | 3,812.28 | 3,471,900 |
02 Feb 2024 | 3,870.00 | 3,874.00 | 3,776.00 | 3,796.00 | 3,746.16 | 6,788,300 |
01 Feb 2024 | 3,880.00 | 3,909.00 | 3,856.00 | 3,884.00 | 3,833.00 | 4,140,100 |
31 Jan 2024 | 3,852.00 | 3,935.00 | 3,837.00 | 3,930.00 | 3,878.40 | 4,464,200 |
30 Jan 2024 | 3,835.00 | 3,895.00 | 3,819.00 | 3,871.00 | 3,820.17 | 4,695,900 |
29 Jan 2024 | 3,724.00 | 3,800.00 | 3,721.00 | 3,800.00 | 3,750.10 | 3,533,900 |
26 Jan 2024 | 3,821.00 | 3,821.00 | 3,730.00 | 3,733.00 | 3,683.98 | 4,071,000 |
25 Jan 2024 | 3,878.00 | 3,904.00 | 3,820.00 | 3,820.00 | 3,769.84 | 3,259,200 |
24 Jan 2024 | 3,879.00 | 3,900.00 | 3,818.00 | 3,848.00 | 3,797.47 | 3,944,900 |
23 Jan 2024 | 3,847.00 | 3,878.00 | 3,827.00 | 3,862.00 | 3,811.29 | 3,883,100 |
22 Jan 2024 | 3,778.00 | 3,834.00 | 3,771.00 | 3,831.00 | 3,780.70 | 3,153,700 |
19 Jan 2024 | 3,798.00 | 3,798.00 | 3,723.00 | 3,733.00 | 3,683.98 | 3,287,300 |
18 Jan 2024 | 3,798.00 | 3,822.00 | 3,703.00 | 3,713.00 | 3,664.25 | 4,574,500 |
17 Jan 2024 | 3,810.00 | 3,897.00 | 3,780.00 | 3,784.00 | 3,734.32 | 7,070,000 |
16 Jan 2024 | 3,805.00 | 3,819.00 | 3,765.00 | 3,765.00 | 3,715.56 | 4,110,100 |
15 Jan 2024 | 3,759.00 | 3,770.00 | 3,735.00 | 3,751.00 | 3,701.75 | 706,300 |
12 Jan 2024 | 3,749.00 | 3,756.00 | 3,701.00 | 3,716.00 | 3,667.21 | 5,442,500 |
11 Jan 2024 | 3,662.00 | 3,721.00 | 3,652.00 | 3,690.00 | 3,641.55 | 5,935,800 |
10 Jan 2024 | 3,562.00 | 3,613.00 | 3,538.00 | 3,592.00 | 3,544.84 | 5,260,600 |
09 Jan 2024 | 3,615.00 | 3,627.00 | 3,574.00 | 3,582.00 | 3,534.97 | 5,114,500 |
05 Jan 2024 | 3,520.00 | 3,564.00 | 3,520.00 | 3,555.00 | 3,508.32 | 3,431,100 |
04 Jan 2024 | 3,499.00 | 3,512.00 | 3,446.00 | 3,509.00 | 3,462.93 | 5,221,300 |
29 Dec 2023 | 3,518.00 | 3,557.00 | 3,501.00 | 3,529.00 | 3,482.66 | 3,341,700 |
28 Dec 2023 | 3,492.00 | 3,526.00 | 3,488.00 | 3,514.00 | 3,467.86 | 2,965,000 |
27 Dec 2023 | 3,485.00 | 3,499.00 | 3,469.00 | 3,483.00 | 3,437.27 | 2,804,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |