Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 4,250.00 | 4,270.00 | 4,200.00 | 4,205.00 | 4,205.00 | 71,300 |
05 Jun 2024 | 4,205.00 | 4,250.00 | 4,155.00 | 4,245.00 | 4,245.00 | 75,100 |
04 Jun 2024 | 4,180.00 | 4,220.00 | 4,170.00 | 4,215.00 | 4,215.00 | 70,600 |
03 Jun 2024 | 4,190.00 | 4,205.00 | 4,150.00 | 4,180.00 | 4,180.00 | 85,600 |
31 May 2024 | 4,140.00 | 4,170.00 | 4,115.00 | 4,165.00 | 4,165.00 | 458,600 |
30 May 2024 | 4,070.00 | 4,150.00 | 4,070.00 | 4,130.00 | 4,130.00 | 127,100 |
29 May 2024 | 4,085.00 | 4,150.00 | 4,070.00 | 4,070.00 | 4,070.00 | 79,700 |
28 May 2024 | 4,225.00 | 4,225.00 | 4,115.00 | 4,115.00 | 4,115.00 | 128,200 |
27 May 2024 | 4,195.00 | 4,295.00 | 4,180.00 | 4,280.00 | 4,280.00 | 116,000 |
24 May 2024 | 4,070.00 | 4,155.00 | 4,055.00 | 4,145.00 | 4,145.00 | 143,900 |
23 May 2024 | 4,095.00 | 4,170.00 | 4,050.00 | 4,140.00 | 4,140.00 | 69,500 |
22 May 2024 | 4,180.00 | 4,195.00 | 4,105.00 | 4,105.00 | 4,105.00 | 95,400 |
21 May 2024 | 4,120.00 | 4,240.00 | 4,120.00 | 4,195.00 | 4,195.00 | 108,200 |
20 May 2024 | 4,140.00 | 4,165.00 | 4,110.00 | 4,120.00 | 4,120.00 | 82,300 |
17 May 2024 | 4,090.00 | 4,145.00 | 4,065.00 | 4,140.00 | 4,140.00 | 74,500 |
16 May 2024 | 4,105.00 | 4,175.00 | 4,075.00 | 4,100.00 | 4,100.00 | 76,100 |
15 May 2024 | 4,160.00 | 4,165.00 | 4,015.00 | 4,095.00 | 4,095.00 | 96,100 |
14 May 2024 | 4,230.00 | 4,230.00 | 4,115.00 | 4,125.00 | 4,125.00 | 123,200 |
13 May 2024 | 4,200.00 | 4,230.00 | 4,155.00 | 4,205.00 | 4,205.00 | 102,000 |
10 May 2024 | 4,185.00 | 4,235.00 | 4,145.00 | 4,165.00 | 4,165.00 | 147,600 |
09 May 2024 | 4,220.00 | 4,235.00 | 4,185.00 | 4,185.00 | 4,185.00 | 113,900 |
08 May 2024 | 4,330.00 | 4,345.00 | 4,195.00 | 4,230.00 | 4,230.00 | 86,300 |
07 May 2024 | 4,265.00 | 4,380.00 | 4,265.00 | 4,330.00 | 4,330.00 | 110,300 |
02 May 2024 | 4,235.00 | 4,275.00 | 4,210.00 | 4,255.00 | 4,255.00 | 114,000 |
01 May 2024 | 4,305.00 | 4,340.00 | 4,225.00 | 4,280.00 | 4,280.00 | 80,400 |
30 Apr 2024 | 4,235.00 | 4,335.00 | 4,200.00 | 4,325.00 | 4,325.00 | 148,800 |
26 Apr 2024 | 4,080.00 | 4,115.00 | 4,015.00 | 4,095.00 | 4,095.00 | 141,300 |
25 Apr 2024 | 4,060.00 | 4,090.00 | 4,045.00 | 4,080.00 | 4,080.00 | 81,400 |
24 Apr 2024 | 4,045.00 | 4,090.00 | 4,040.00 | 4,050.00 | 4,050.00 | 57,600 |
23 Apr 2024 | 4,050.00 | 4,055.00 | 4,000.00 | 4,040.00 | 4,040.00 | 39,300 |
22 Apr 2024 | 4,005.00 | 4,050.00 | 3,990.00 | 4,000.00 | 4,000.00 | 49,300 |
19 Apr 2024 | 3,980.00 | 4,010.00 | 3,895.00 | 3,965.00 | 3,965.00 | 71,800 |
18 Apr 2024 | 4,005.00 | 4,020.00 | 3,975.00 | 4,005.00 | 4,005.00 | 38,400 |
17 Apr 2024 | 4,045.00 | 4,060.00 | 3,965.00 | 3,990.00 | 3,990.00 | 53,300 |
16 Apr 2024 | 4,020.00 | 4,040.00 | 3,980.00 | 4,040.00 | 4,040.00 | 60,500 |
15 Apr 2024 | 4,075.00 | 4,095.00 | 4,030.00 | 4,075.00 | 4,075.00 | 53,100 |
12 Apr 2024 | 4,185.00 | 4,210.00 | 4,135.00 | 4,135.00 | 4,135.00 | 56,300 |
11 Apr 2024 | 4,065.00 | 4,145.00 | 4,065.00 | 4,130.00 | 4,130.00 | 37,900 |
10 Apr 2024 | 4,135.00 | 4,155.00 | 4,105.00 | 4,135.00 | 4,135.00 | 37,100 |
09 Apr 2024 | 4,100.00 | 4,145.00 | 4,075.00 | 4,135.00 | 4,135.00 | 56,500 |
08 Apr 2024 | 4,020.00 | 4,085.00 | 4,020.00 | 4,070.00 | 4,070.00 | 53,600 |
05 Apr 2024 | 3,990.00 | 4,020.00 | 3,955.00 | 4,010.00 | 4,010.00 | 47,200 |
04 Apr 2024 | 3,970.00 | 4,045.00 | 3,955.00 | 4,005.00 | 4,005.00 | 72,100 |
03 Apr 2024 | 3,970.00 | 3,985.00 | 3,925.00 | 3,935.00 | 3,935.00 | 75,500 |
02 Apr 2024 | 4,040.00 | 4,090.00 | 3,965.00 | 3,985.00 | 3,985.00 | 85,800 |
01 Apr 2024 | 4,050.00 | 4,055.00 | 4,020.00 | 4,045.00 | 4,045.00 | 60,900 |
29 Mar 2024 | 3,910.00 | 4,015.00 | 3,905.00 | 4,010.00 | 4,010.00 | 37,500 |
28 Mar 2024 | 4,000.00 | 4,030.00 | 3,925.00 | 3,945.00 | 3,945.00 | 95,900 |
28 Mar 2024 | 58 Dividend | |||||
27 Mar 2024 | 4,065.00 | 4,105.00 | 4,035.00 | 4,080.00 | 4,022.00 | 97,400 |
26 Mar 2024 | 4,020.00 | 4,040.00 | 4,005.00 | 4,020.00 | 3,962.85 | 94,200 |
25 Mar 2024 | 4,080.00 | 4,105.00 | 4,010.00 | 4,025.00 | 3,967.78 | 85,700 |
22 Mar 2024 | 4,075.00 | 4,105.00 | 4,045.00 | 4,105.00 | 4,046.64 | 56,000 |
21 Mar 2024 | 4,100.00 | 4,155.00 | 4,100.00 | 4,100.00 | 4,041.72 | 70,800 |
19 Mar 2024 | 4,090.00 | 4,090.00 | 4,035.00 | 4,090.00 | 4,031.86 | 56,200 |
18 Mar 2024 | 4,025.00 | 4,145.00 | 4,020.00 | 4,110.00 | 4,051.57 | 82,900 |
15 Mar 2024 | 4,090.00 | 4,110.00 | 4,010.00 | 4,025.00 | 3,967.78 | 243,200 |
14 Mar 2024 | 4,060.00 | 4,080.00 | 4,040.00 | 4,075.00 | 4,017.07 | 51,400 |
13 Mar 2024 | 4,065.00 | 4,070.00 | 4,020.00 | 4,065.00 | 4,007.21 | 81,700 |
12 Mar 2024 | 3,995.00 | 4,050.00 | 3,960.00 | 4,040.00 | 3,982.57 | 69,800 |
11 Mar 2024 | 3,990.00 | 4,015.00 | 3,955.00 | 3,995.00 | 3,938.21 | 72,400 |
08 Mar 2024 | 4,000.00 | 4,070.00 | 3,985.00 | 4,020.00 | 3,962.85 | 106,700 |
07 Mar 2024 | 4,055.00 | 4,065.00 | 3,985.00 | 4,005.00 | 3,948.07 | 88,100 |
06 Mar 2024 | 4,020.00 | 4,070.00 | 4,020.00 | 4,045.00 | 3,987.50 | 100,000 |
05 Mar 2024 | 4,000.00 | 4,055.00 | 3,965.00 | 4,020.00 | 3,962.85 | 122,700 |
04 Mar 2024 | 3,975.00 | 4,010.00 | 3,950.00 | 3,970.00 | 3,913.56 | 98,500 |
01 Mar 2024 | 4,000.00 | 4,000.00 | 3,945.00 | 3,960.00 | 3,903.71 | 62,000 |
29 Feb 2024 | 4,050.00 | 4,085.00 | 3,995.00 | 4,025.00 | 3,967.78 | 178,700 |
28 Feb 2024 | 4,010.00 | 4,035.00 | 3,970.00 | 4,035.00 | 3,977.64 | 121,000 |
27 Feb 2024 | 3,980.00 | 4,015.00 | 3,960.00 | 4,010.00 | 3,953.00 | 105,700 |
26 Feb 2024 | 3,940.00 | 3,995.00 | 3,935.00 | 3,940.00 | 3,883.99 | 82,600 |
22 Feb 2024 | 3,870.00 | 3,915.00 | 3,850.00 | 3,900.00 | 3,844.56 | 83,400 |
21 Feb 2024 | 3,860.00 | 3,865.00 | 3,800.00 | 3,835.00 | 3,780.48 | 96,600 |
20 Feb 2024 | 3,950.00 | 3,980.00 | 3,875.00 | 3,885.00 | 3,829.77 | 116,200 |
19 Feb 2024 | 3,890.00 | 3,945.00 | 3,880.00 | 3,905.00 | 3,849.49 | 156,000 |
16 Feb 2024 | 3,900.00 | 3,965.00 | 3,845.00 | 3,930.00 | 3,874.13 | 170,800 |
15 Feb 2024 | 3,900.00 | 3,900.00 | 3,810.00 | 3,835.00 | 3,780.48 | 104,500 |
14 Feb 2024 | 3,750.00 | 3,785.00 | 3,715.00 | 3,760.00 | 3,706.55 | 103,300 |
13 Feb 2024 | 3,645.00 | 3,775.00 | 3,645.00 | 3,765.00 | 3,711.48 | 119,000 |
09 Feb 2024 | 3,590.00 | 3,655.00 | 3,590.00 | 3,625.00 | 3,573.47 | 84,600 |
08 Feb 2024 | 3,605.00 | 3,605.00 | 3,510.00 | 3,580.00 | 3,529.11 | 120,100 |
07 Feb 2024 | 3,600.00 | 3,665.00 | 3,600.00 | 3,645.00 | 3,593.18 | 153,900 |
06 Feb 2024 | 3,620.00 | 3,660.00 | 3,580.00 | 3,595.00 | 3,543.89 | 95,200 |
05 Feb 2024 | 3,705.00 | 3,730.00 | 3,650.00 | 3,665.00 | 3,612.90 | 110,200 |
02 Feb 2024 | 3,720.00 | 3,790.00 | 3,640.00 | 3,745.00 | 3,691.76 | 226,300 |
01 Feb 2024 | 3,580.00 | 3,630.00 | 3,580.00 | 3,615.00 | 3,563.61 | 72,700 |
31 Jan 2024 | 3,580.00 | 3,650.00 | 3,575.00 | 3,650.00 | 3,598.11 | 72,200 |
30 Jan 2024 | 3,630.00 | 3,660.00 | 3,625.00 | 3,645.00 | 3,593.18 | 73,300 |
29 Jan 2024 | 3,620.00 | 3,665.00 | 3,615.00 | 3,625.00 | 3,573.47 | 65,200 |
26 Jan 2024 | 3,620.00 | 3,655.00 | 3,595.00 | 3,625.00 | 3,573.47 | 131,800 |
25 Jan 2024 | 3,590.00 | 3,655.00 | 3,590.00 | 3,620.00 | 3,568.54 | 81,100 |
24 Jan 2024 | 3,680.00 | 3,715.00 | 3,600.00 | 3,600.00 | 3,548.82 | 69,700 |
23 Jan 2024 | 3,770.00 | 3,800.00 | 3,750.00 | 3,750.00 | 3,696.69 | 119,100 |
22 Jan 2024 | 3,685.00 | 3,755.00 | 3,685.00 | 3,740.00 | 3,686.83 | 40,700 |
19 Jan 2024 | 3,670.00 | 3,680.00 | 3,635.00 | 3,675.00 | 3,622.76 | 62,400 |
18 Jan 2024 | 3,620.00 | 3,675.00 | 3,620.00 | 3,630.00 | 3,578.40 | 38,000 |
17 Jan 2024 | 3,660.00 | 3,710.00 | 3,635.00 | 3,635.00 | 3,583.33 | 98,200 |
16 Jan 2024 | 3,765.00 | 3,815.00 | 3,615.00 | 3,635.00 | 3,583.33 | 166,600 |
15 Jan 2024 | 3,765.00 | 3,775.00 | 3,740.00 | 3,760.00 | 3,706.55 | 10,600 |
12 Jan 2024 | 3,780.00 | 3,780.00 | 3,680.00 | 3,730.00 | 3,676.98 | 84,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |