Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,690.00 | 2,730.00 | 2,670.00 | 2,700.00 | 2,700.00 | 1,674,300 |
02 May 2024 | 2,740.00 | 2,750.00 | 2,670.00 | 2,680.00 | 2,680.00 | 1,463,900 |
30 Apr 2024 | 2,680.00 | 2,740.00 | 2,660.00 | 2,740.00 | 2,740.00 | 1,480,100 |
29 Apr 2024 | 2,710.00 | 2,750.00 | 2,670.00 | 2,680.00 | 2,680.00 | 818,400 |
26 Apr 2024 | 2,750.00 | 2,780.00 | 2,700.00 | 2,700.00 | 2,700.00 | 3,192,900 |
25 Apr 2024 | 2,770.00 | 2,790.00 | 2,730.00 | 2,740.00 | 2,740.00 | 1,051,700 |
24 Apr 2024 | 2,760.00 | 2,790.00 | 2,750.00 | 2,770.00 | 2,770.00 | 829,700 |
23 Apr 2024 | 2,750.00 | 2,790.00 | 2,750.00 | 2,760.00 | 2,760.00 | 556,200 |
22 Apr 2024 | 2,750.00 | 2,770.00 | 2,740.00 | 2,750.00 | 2,750.00 | 690,600 |
19 Apr 2024 | 2,790.00 | 2,790.00 | 2,720.00 | 2,750.00 | 2,750.00 | 1,730,400 |
18 Apr 2024 | 2,770.00 | 2,810.00 | 2,770.00 | 2,790.00 | 2,790.00 | 944,500 |
17 Apr 2024 | 2,750.00 | 2,790.00 | 2,730.00 | 2,780.00 | 2,780.00 | 1,404,500 |
16 Apr 2024 | 2,760.00 | 2,790.00 | 2,730.00 | 2,740.00 | 2,740.00 | 2,742,700 |
05 Apr 2024 | 2,810.00 | 2,830.00 | 2,790.00 | 2,790.00 | 2,790.00 | 1,884,100 |
04 Apr 2024 | 2,840.00 | 2,840.00 | 2,810.00 | 2,820.00 | 2,820.00 | 1,805,800 |
03 Apr 2024 | 2,900.00 | 2,900.00 | 2,800.00 | 2,810.00 | 2,810.00 | 6,137,300 |
03 Apr 2024 | 125.48 Dividend | |||||
02 Apr 2024 | 2,920.00 | 2,960.00 | 2,910.00 | 2,950.00 | 2,824.52 | 6,578,300 |
01 Apr 2024 | 2,980.00 | 3,000.00 | 2,910.00 | 2,920.00 | 2,795.80 | 6,264,300 |
28 Mar 2024 | 3,010.00 | 3,020.00 | 2,960.00 | 2,980.00 | 2,853.24 | 5,433,700 |
27 Mar 2024 | 2,990.00 | 3,040.00 | 2,980.00 | 3,010.00 | 2,881.97 | 7,299,100 |
26 Mar 2024 | 3,010.00 | 3,010.00 | 2,970.00 | 2,980.00 | 2,853.24 | 4,301,400 |
25 Mar 2024 | 3,050.00 | 3,050.00 | 2,980.00 | 2,990.00 | 2,862.82 | 5,645,500 |
22 Mar 2024 | 2,950.00 | 3,030.00 | 2,940.00 | 3,010.00 | 2,881.97 | 8,612,400 |
21 Mar 2024 | 2,930.00 | 2,960.00 | 2,920.00 | 2,950.00 | 2,824.52 | 3,399,800 |
20 Mar 2024 | 2,940.00 | 2,940.00 | 2,900.00 | 2,930.00 | 2,805.37 | 2,926,700 |
19 Mar 2024 | 2,950.00 | 2,970.00 | 2,930.00 | 2,930.00 | 2,805.37 | 1,023,000 |
18 Mar 2024 | 2,920.00 | 2,960.00 | 2,920.00 | 2,950.00 | 2,824.52 | 1,153,100 |
15 Mar 2024 | 2,940.00 | 2,970.00 | 2,920.00 | 2,920.00 | 2,795.80 | 1,327,600 |
14 Mar 2024 | 2,940.00 | 2,950.00 | 2,910.00 | 2,940.00 | 2,814.95 | 1,318,600 |
13 Mar 2024 | 2,930.00 | 2,980.00 | 2,900.00 | 2,940.00 | 2,814.95 | 5,366,700 |
08 Mar 2024 | 2,880.00 | 2,910.00 | 2,870.00 | 2,900.00 | 2,776.65 | 1,274,000 |
07 Mar 2024 | 2,860.00 | 2,900.00 | 2,860.00 | 2,880.00 | 2,757.50 | 1,331,100 |
06 Mar 2024 | 2,890.00 | 2,890.00 | 2,860.00 | 2,860.00 | 2,738.35 | 2,230,600 |
05 Mar 2024 | 2,880.00 | 2,890.00 | 2,850.00 | 2,890.00 | 2,767.07 | 1,466,000 |
04 Mar 2024 | 2,910.00 | 2,920.00 | 2,870.00 | 2,880.00 | 2,757.50 | 1,655,900 |
01 Mar 2024 | 2,910.00 | 2,910.00 | 2,880.00 | 2,900.00 | 2,776.65 | 1,811,000 |
29 Feb 2024 | 2,920.00 | 2,930.00 | 2,890.00 | 2,910.00 | 2,786.22 | 2,057,200 |
28 Feb 2024 | 2,900.00 | 2,930.00 | 2,890.00 | 2,910.00 | 2,786.22 | 2,409,900 |
27 Feb 2024 | 2,900.00 | 2,970.00 | 2,870.00 | 2,900.00 | 2,776.65 | 2,341,900 |
26 Feb 2024 | 2,950.00 | 2,960.00 | 2,890.00 | 2,900.00 | 2,776.65 | 2,241,400 |
23 Feb 2024 | 2,960.00 | 2,960.00 | 2,880.00 | 2,930.00 | 2,805.37 | 3,568,300 |
22 Feb 2024 | 2,900.00 | 2,950.00 | 2,900.00 | 2,940.00 | 2,814.95 | 4,361,100 |
21 Feb 2024 | 2,890.00 | 2,920.00 | 2,870.00 | 2,900.00 | 2,776.65 | 4,382,800 |
20 Feb 2024 | 2,880.00 | 2,920.00 | 2,860.00 | 2,890.00 | 2,767.07 | 5,181,200 |
19 Feb 2024 | 2,870.00 | 2,910.00 | 2,860.00 | 2,870.00 | 2,747.92 | 1,216,700 |
16 Feb 2024 | 2,880.00 | 2,900.00 | 2,860.00 | 2,870.00 | 2,747.92 | 1,533,800 |
15 Feb 2024 | 2,890.00 | 2,950.00 | 2,870.00 | 2,880.00 | 2,757.50 | 4,142,100 |
13 Feb 2024 | 2,850.00 | 2,930.00 | 2,850.00 | 2,890.00 | 2,767.07 | 4,202,000 |
12 Feb 2024 | 2,780.00 | 2,860.00 | 2,760.00 | 2,850.00 | 2,728.77 | 3,255,300 |
07 Feb 2024 | 2,800.00 | 2,800.00 | 2,760.00 | 2,780.00 | 2,661.75 | 596,600 |
06 Feb 2024 | 2,800.00 | 2,800.00 | 2,710.00 | 2,800.00 | 2,680.90 | 2,218,800 |
05 Feb 2024 | 2,810.00 | 2,810.00 | 2,770.00 | 2,790.00 | 2,671.33 | 585,300 |
02 Feb 2024 | 2,780.00 | 2,830.00 | 2,780.00 | 2,810.00 | 2,690.47 | 510,700 |
01 Feb 2024 | 2,830.00 | 2,830.00 | 2,770.00 | 2,770.00 | 2,652.18 | 1,728,300 |
31 Jan 2024 | 2,820.00 | 2,840.00 | 2,810.00 | 2,830.00 | 2,709.62 | 936,200 |
30 Jan 2024 | 2,810.00 | 2,850.00 | 2,800.00 | 2,830.00 | 2,709.62 | 839,900 |
29 Jan 2024 | 2,770.00 | 2,850.00 | 2,760.00 | 2,800.00 | 2,680.90 | 1,061,000 |
26 Jan 2024 | 2,740.00 | 2,770.00 | 2,720.00 | 2,760.00 | 2,642.60 | 944,600 |
25 Jan 2024 | 2,830.00 | 2,890.00 | 2,740.00 | 2,740.00 | 2,623.45 | 2,330,200 |
24 Jan 2024 | 2,830.00 | 2,840.00 | 2,760.00 | 2,800.00 | 2,680.90 | 1,265,400 |
23 Jan 2024 | 2,870.00 | 2,900.00 | 2,800.00 | 2,820.00 | 2,700.05 | 1,769,000 |
22 Jan 2024 | 2,860.00 | 2,930.00 | 2,850.00 | 2,870.00 | 2,747.92 | 1,811,900 |
19 Jan 2024 | 2,860.00 | 2,880.00 | 2,820.00 | 2,850.00 | 2,728.77 | 1,254,200 |
18 Jan 2024 | 2,890.00 | 2,900.00 | 2,850.00 | 2,860.00 | 2,738.35 | 1,073,900 |
17 Jan 2024 | 2,910.00 | 2,910.00 | 2,870.00 | 2,900.00 | 2,776.65 | 896,400 |
16 Jan 2024 | 2,890.00 | 2,910.00 | 2,880.00 | 2,900.00 | 2,776.65 | 543,000 |
15 Jan 2024 | 2,890.00 | 2,920.00 | 2,860.00 | 2,880.00 | 2,757.50 | 962,300 |
12 Jan 2024 | 2,870.00 | 2,930.00 | 2,870.00 | 2,890.00 | 2,767.07 | 645,800 |
11 Jan 2024 | 2,890.00 | 2,910.00 | 2,870.00 | 2,890.00 | 2,767.07 | 1,078,200 |
10 Jan 2024 | 2,930.00 | 2,940.00 | 2,880.00 | 2,900.00 | 2,776.65 | 1,391,200 |
09 Jan 2024 | 2,860.00 | 2,970.00 | 2,860.00 | 2,920.00 | 2,795.80 | 5,091,600 |
08 Jan 2024 | 2,850.00 | 2,880.00 | 2,830.00 | 2,860.00 | 2,738.35 | 1,945,900 |
05 Jan 2024 | 2,840.00 | 2,890.00 | 2,840.00 | 2,840.00 | 2,719.20 | 2,055,200 |
04 Jan 2024 | 2,780.00 | 2,850.00 | 2,760.00 | 2,830.00 | 2,709.62 | 2,812,400 |
03 Jan 2024 | 2,790.00 | 2,800.00 | 2,770.00 | 2,780.00 | 2,661.75 | 684,400 |
02 Jan 2024 | 2,810.00 | 2,810.00 | 2,770.00 | 2,780.00 | 2,661.75 | 689,900 |
29 Dec 2023 | 2,800.00 | 2,810.00 | 2,770.00 | 2,780.00 | 2,661.75 | 1,015,900 |
28 Dec 2023 | 2,750.00 | 2,840.00 | 2,720.00 | 2,800.00 | 2,680.90 | 1,606,200 |
27 Dec 2023 | 2,720.00 | 2,740.00 | 2,710.00 | 2,720.00 | 2,604.30 | 509,600 |
22 Dec 2023 | 2,750.00 | 2,750.00 | 2,720.00 | 2,720.00 | 2,604.30 | 1,002,700 |
21 Dec 2023 | 2,730.00 | 2,750.00 | 2,710.00 | 2,730.00 | 2,613.88 | 463,000 |
20 Dec 2023 | 2,760.00 | 2,760.00 | 2,730.00 | 2,740.00 | 2,623.45 | 501,200 |
19 Dec 2023 | 2,740.00 | 2,760.00 | 2,700.00 | 2,750.00 | 2,633.03 | 589,900 |
18 Dec 2023 | 2,770.00 | 2,790.00 | 2,730.00 | 2,740.00 | 2,623.45 | 554,700 |
15 Dec 2023 | 2,780.00 | 2,800.00 | 2,760.00 | 2,770.00 | 2,652.18 | 242,600 |
14 Dec 2023 | 2,760.00 | 2,800.00 | 2,740.00 | 2,770.00 | 2,652.18 | 721,600 |
13 Dec 2023 | 2,750.00 | 2,750.00 | 2,720.00 | 2,740.00 | 2,623.45 | 599,300 |
12 Dec 2023 | 2,750.00 | 2,760.00 | 2,720.00 | 2,750.00 | 2,633.03 | 467,800 |
11 Dec 2023 | 2,780.00 | 2,780.00 | 2,720.00 | 2,730.00 | 2,613.88 | 1,126,700 |
08 Dec 2023 | 2,780.00 | 2,790.00 | 2,750.00 | 2,780.00 | 2,661.75 | 438,400 |
07 Dec 2023 | 2,810.00 | 2,810.00 | 2,760.00 | 2,760.00 | 2,642.60 | 1,312,800 |
06 Dec 2023 | 2,850.00 | 2,850.00 | 2,810.00 | 2,810.00 | 2,690.47 | 654,700 |
05 Dec 2023 | 2,850.00 | 2,850.00 | 2,810.00 | 2,840.00 | 2,719.20 | 896,500 |
04 Dec 2023 | 2,840.00 | 2,860.00 | 2,840.00 | 2,850.00 | 2,728.77 | 1,030,800 |
01 Dec 2023 | 2,850.00 | 2,850.00 | 2,820.00 | 2,840.00 | 2,719.20 | 451,400 |
30 Nov 2023 | 2,840.00 | 2,860.00 | 2,830.00 | 2,850.00 | 2,728.77 | 765,400 |
29 Nov 2023 | 2,850.00 | 2,850.00 | 2,820.00 | 2,840.00 | 2,719.20 | 1,087,500 |
28 Nov 2023 | 2,830.00 | 2,870.00 | 2,810.00 | 2,840.00 | 2,719.20 | 1,010,600 |
27 Nov 2023 | 2,820.00 | 2,850.00 | 2,780.00 | 2,810.00 | 2,690.47 | 2,201,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |