Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 3,760.00 | 3,790.00 | 3,750.00 | 3,770.00 | 3,770.00 | 188,500 |
03 May 2024 | 3,770.00 | 3,800.00 | 3,750.00 | 3,760.00 | 3,760.00 | 483,400 |
02 May 2024 | 3,790.00 | 3,840.00 | 3,770.00 | 3,790.00 | 3,790.00 | 1,897,100 |
30 Apr 2024 | 3,760.00 | 3,800.00 | 3,760.00 | 3,780.00 | 3,780.00 | 522,400 |
29 Apr 2024 | 3,740.00 | 3,770.00 | 3,700.00 | 3,760.00 | 3,760.00 | 392,800 |
26 Apr 2024 | 3,760.00 | 3,800.00 | 3,700.00 | 3,740.00 | 3,740.00 | 560,400 |
25 Apr 2024 | 3,810.00 | 3,820.00 | 3,750.00 | 3,760.00 | 3,760.00 | 250,000 |
24 Apr 2024 | 3,750.00 | 3,830.00 | 3,750.00 | 3,800.00 | 3,800.00 | 1,045,500 |
23 Apr 2024 | 3,780.00 | 3,780.00 | 3,740.00 | 3,760.00 | 3,760.00 | 497,100 |
22 Apr 2024 | 3,790.00 | 3,790.00 | 3,750.00 | 3,770.00 | 3,770.00 | 421,300 |
19 Apr 2024 | 3,790.00 | 3,800.00 | 3,750.00 | 3,790.00 | 3,790.00 | 528,800 |
18 Apr 2024 | 3,810.00 | 3,830.00 | 3,790.00 | 3,790.00 | 3,790.00 | 841,100 |
17 Apr 2024 | 3,830.00 | 3,830.00 | 3,770.00 | 3,810.00 | 3,810.00 | 800,400 |
16 Apr 2024 | 3,730.00 | 3,840.00 | 3,710.00 | 3,820.00 | 3,820.00 | 1,521,400 |
05 Apr 2024 | 3,710.00 | 3,750.00 | 3,700.00 | 3,720.00 | 3,720.00 | 296,600 |
04 Apr 2024 | 3,710.00 | 3,720.00 | 3,690.00 | 3,710.00 | 3,710.00 | 291,600 |
03 Apr 2024 | 3,720.00 | 3,720.00 | 3,700.00 | 3,700.00 | 3,700.00 | 222,200 |
02 Apr 2024 | 3,720.00 | 3,730.00 | 3,690.00 | 3,720.00 | 3,720.00 | 276,900 |
01 Apr 2024 | 3,750.00 | 3,770.00 | 3,690.00 | 3,700.00 | 3,700.00 | 668,400 |
28 Mar 2024 | 3,750.00 | 3,770.00 | 3,740.00 | 3,750.00 | 3,750.00 | 440,900 |
27 Mar 2024 | 3,780.00 | 3,780.00 | 3,740.00 | 3,750.00 | 3,750.00 | 313,500 |
26 Mar 2024 | 3,790.00 | 3,790.00 | 3,760.00 | 3,760.00 | 3,760.00 | 358,700 |
25 Mar 2024 | 3,830.00 | 3,830.00 | 3,770.00 | 3,780.00 | 3,780.00 | 816,300 |
22 Mar 2024 | 3,740.00 | 3,790.00 | 3,710.00 | 3,790.00 | 3,790.00 | 1,033,500 |
21 Mar 2024 | 3,690.00 | 3,720.00 | 3,680.00 | 3,720.00 | 3,720.00 | 384,000 |
20 Mar 2024 | 3,680.00 | 3,700.00 | 3,670.00 | 3,690.00 | 3,690.00 | 294,100 |
19 Mar 2024 | 3,670.00 | 3,690.00 | 3,660.00 | 3,680.00 | 3,680.00 | 471,500 |
18 Mar 2024 | 3,680.00 | 3,690.00 | 3,660.00 | 3,670.00 | 3,670.00 | 288,500 |
15 Mar 2024 | 3,680.00 | 3,680.00 | 3,650.00 | 3,680.00 | 3,680.00 | 371,500 |
14 Mar 2024 | 3,670.00 | 3,690.00 | 3,660.00 | 3,670.00 | 3,670.00 | 338,000 |
13 Mar 2024 | 3,690.00 | 3,690.00 | 3,650.00 | 3,680.00 | 3,680.00 | 544,800 |
08 Mar 2024 | 3,690.00 | 3,690.00 | 3,670.00 | 3,690.00 | 3,690.00 | 321,000 |
07 Mar 2024 | 3,690.00 | 3,720.00 | 3,660.00 | 3,690.00 | 3,690.00 | 399,600 |
06 Mar 2024 | 3,760.00 | 3,760.00 | 3,680.00 | 3,690.00 | 3,690.00 | 504,600 |
05 Mar 2024 | 3,640.00 | 3,740.00 | 3,630.00 | 3,710.00 | 3,710.00 | 787,300 |
04 Mar 2024 | 3,630.00 | 3,640.00 | 3,620.00 | 3,630.00 | 3,630.00 | 328,200 |
01 Mar 2024 | 3,630.00 | 3,640.00 | 3,620.00 | 3,620.00 | 3,620.00 | 165,100 |
29 Feb 2024 | 3,620.00 | 3,630.00 | 3,620.00 | 3,630.00 | 3,630.00 | 248,700 |
28 Feb 2024 | 3,620.00 | 3,640.00 | 3,610.00 | 3,630.00 | 3,630.00 | 280,500 |
27 Feb 2024 | 3,630.00 | 3,640.00 | 3,610.00 | 3,630.00 | 3,630.00 | 231,900 |
26 Feb 2024 | 3,660.00 | 3,660.00 | 3,610.00 | 3,620.00 | 3,620.00 | 237,200 |
23 Feb 2024 | 3,640.00 | 3,660.00 | 3,630.00 | 3,640.00 | 3,640.00 | 210,800 |
22 Feb 2024 | 3,650.00 | 3,660.00 | 3,630.00 | 3,640.00 | 3,640.00 | 213,600 |
21 Feb 2024 | 3,670.00 | 3,670.00 | 3,650.00 | 3,650.00 | 3,650.00 | 310,800 |
20 Feb 2024 | 3,680.00 | 3,680.00 | 3,660.00 | 3,670.00 | 3,670.00 | 217,900 |
19 Feb 2024 | 3,690.00 | 3,700.00 | 3,670.00 | 3,670.00 | 3,670.00 | 148,300 |
16 Feb 2024 | 3,700.00 | 3,720.00 | 3,680.00 | 3,690.00 | 3,690.00 | 155,400 |
15 Feb 2024 | 3,680.00 | 3,700.00 | 3,660.00 | 3,700.00 | 3,700.00 | 384,100 |
13 Feb 2024 | 3,650.00 | 3,680.00 | 3,650.00 | 3,680.00 | 3,680.00 | 244,600 |
12 Feb 2024 | 3,630.00 | 3,670.00 | 3,630.00 | 3,650.00 | 3,650.00 | 657,900 |
07 Feb 2024 | 3,630.00 | 3,650.00 | 3,620.00 | 3,620.00 | 3,620.00 | 279,600 |
06 Feb 2024 | 3,630.00 | 3,650.00 | 3,610.00 | 3,630.00 | 3,630.00 | 273,800 |
05 Feb 2024 | 3,700.00 | 3,710.00 | 3,600.00 | 3,620.00 | 3,620.00 | 1,454,800 |
02 Feb 2024 | 3,700.00 | 3,710.00 | 3,690.00 | 3,690.00 | 3,690.00 | 188,100 |
01 Feb 2024 | 3,700.00 | 3,720.00 | 3,690.00 | 3,710.00 | 3,710.00 | 206,600 |
31 Jan 2024 | 3,680.00 | 3,730.00 | 3,670.00 | 3,700.00 | 3,700.00 | 321,700 |
30 Jan 2024 | 3,700.00 | 3,700.00 | 3,670.00 | 3,670.00 | 3,670.00 | 508,500 |
29 Jan 2024 | 3,700.00 | 3,720.00 | 3,690.00 | 3,690.00 | 3,690.00 | 236,700 |
26 Jan 2024 | 3,700.00 | 3,700.00 | 3,680.00 | 3,700.00 | 3,700.00 | 252,800 |
25 Jan 2024 | 3,740.00 | 3,750.00 | 3,680.00 | 3,690.00 | 3,690.00 | 355,800 |
24 Jan 2024 | 3,700.00 | 3,730.00 | 3,680.00 | 3,680.00 | 3,680.00 | 464,100 |
23 Jan 2024 | 3,740.00 | 3,740.00 | 3,700.00 | 3,700.00 | 3,700.00 | 498,400 |
22 Jan 2024 | 3,770.00 | 3,770.00 | 3,730.00 | 3,740.00 | 3,740.00 | 491,700 |
19 Jan 2024 | 3,780.00 | 3,780.00 | 3,760.00 | 3,770.00 | 3,770.00 | 356,000 |
18 Jan 2024 | 3,800.00 | 3,800.00 | 3,770.00 | 3,780.00 | 3,780.00 | 322,200 |
17 Jan 2024 | 3,800.00 | 3,810.00 | 3,790.00 | 3,800.00 | 3,800.00 | 300,800 |
16 Jan 2024 | 3,820.00 | 3,830.00 | 3,800.00 | 3,810.00 | 3,810.00 | 275,300 |
15 Jan 2024 | 3,780.00 | 3,810.00 | 3,780.00 | 3,810.00 | 3,810.00 | 609,700 |
12 Jan 2024 | 3,780.00 | 3,800.00 | 3,760.00 | 3,780.00 | 3,780.00 | 266,600 |
11 Jan 2024 | 3,780.00 | 3,790.00 | 3,750.00 | 3,780.00 | 3,780.00 | 394,900 |
10 Jan 2024 | 3,760.00 | 3,780.00 | 3,750.00 | 3,780.00 | 3,780.00 | 427,800 |
09 Jan 2024 | 3,790.00 | 3,790.00 | 3,760.00 | 3,760.00 | 3,760.00 | 771,100 |
08 Jan 2024 | 3,800.00 | 3,860.00 | 3,760.00 | 3,790.00 | 3,790.00 | 1,241,800 |
08 Jan 2024 | 118.3948 Dividend | |||||
05 Jan 2024 | 3,870.00 | 3,900.00 | 3,860.00 | 3,880.00 | 3,761.61 | 1,681,300 |
04 Jan 2024 | 3,860.00 | 3,890.00 | 3,860.00 | 3,880.00 | 3,761.61 | 1,375,900 |
03 Jan 2024 | 3,920.00 | 3,920.00 | 3,850.00 | 3,860.00 | 3,742.22 | 1,842,600 |
02 Jan 2024 | 3,860.00 | 3,910.00 | 3,860.00 | 3,900.00 | 3,780.99 | 1,321,000 |
29 Dec 2023 | 3,860.00 | 3,880.00 | 3,850.00 | 3,860.00 | 3,742.22 | 825,900 |
28 Dec 2023 | 3,850.00 | 3,890.00 | 3,820.00 | 3,860.00 | 3,742.22 | 1,999,200 |
27 Dec 2023 | 3,810.00 | 3,840.00 | 3,780.00 | 3,830.00 | 3,713.13 | 855,700 |
22 Dec 2023 | 3,740.00 | 3,830.00 | 3,740.00 | 3,810.00 | 3,693.74 | 327,400 |
21 Dec 2023 | 3,810.00 | 3,810.00 | 3,770.00 | 3,790.00 | 3,674.35 | 319,400 |
20 Dec 2023 | 3,850.00 | 3,880.00 | 3,770.00 | 3,810.00 | 3,693.74 | 545,200 |
19 Dec 2023 | 3,710.00 | 3,930.00 | 3,700.00 | 3,850.00 | 3,732.52 | 919,100 |
18 Dec 2023 | 3,720.00 | 3,750.00 | 3,690.00 | 3,710.00 | 3,596.79 | 357,300 |
15 Dec 2023 | 3,710.00 | 3,730.00 | 3,690.00 | 3,720.00 | 3,606.49 | 260,100 |
14 Dec 2023 | 3,690.00 | 3,740.00 | 3,660.00 | 3,700.00 | 3,587.10 | 538,100 |
13 Dec 2023 | 3,730.00 | 3,750.00 | 3,690.00 | 3,690.00 | 3,577.40 | 609,000 |
12 Dec 2023 | 3,750.00 | 3,760.00 | 3,720.00 | 3,730.00 | 3,616.18 | 513,700 |
11 Dec 2023 | 3,750.00 | 3,790.00 | 3,730.00 | 3,750.00 | 3,635.57 | 660,700 |
08 Dec 2023 | 3,780.00 | 3,780.00 | 3,740.00 | 3,750.00 | 3,635.57 | 1,050,400 |
07 Dec 2023 | 3,790.00 | 3,790.00 | 3,760.00 | 3,780.00 | 3,664.66 | 767,200 |
06 Dec 2023 | 3,800.00 | 3,810.00 | 3,720.00 | 3,780.00 | 3,664.66 | 489,900 |
05 Dec 2023 | 3,800.00 | 3,810.00 | 3,780.00 | 3,800.00 | 3,684.05 | 442,100 |
04 Dec 2023 | 3,810.00 | 3,810.00 | 3,780.00 | 3,800.00 | 3,684.05 | 346,300 |
01 Dec 2023 | 3,800.00 | 3,820.00 | 3,790.00 | 3,800.00 | 3,684.05 | 198,100 |
30 Nov 2023 | 3,800.00 | 3,810.00 | 3,780.00 | 3,800.00 | 3,684.05 | 252,000 |
29 Nov 2023 | 3,820.00 | 3,820.00 | 3,790.00 | 3,790.00 | 3,674.35 | 213,300 |
28 Nov 2023 | 3,800.00 | 3,830.00 | 3,790.00 | 3,820.00 | 3,703.44 | 166,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |