Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 4,137.40 | 4,180.00 | 4,080.00 | 4,155.00 | 4,155.00 | 12,577 |
31 May 2024 | 4,035.00 | 4,115.00 | 4,035.00 | 4,115.00 | 4,115.00 | 108,497 |
30 May 2024 | 4,115.00 | 4,115.00 | 3,970.00 | 4,085.00 | 4,085.00 | 73,712 |
29 May 2024 | 4,040.00 | 4,093.28 | 4,020.00 | 4,025.00 | 4,025.00 | 21,366 |
28 May 2024 | 4,055.00 | 4,165.00 | 4,037.29 | 4,095.00 | 4,095.00 | 45,280 |
24 May 2024 | 3,875.00 | 4,045.00 | 3,860.80 | 4,045.00 | 4,045.00 | 29,942 |
23 May 2024 | 3,910.00 | 3,980.00 | 3,900.00 | 3,945.00 | 3,945.00 | 24,880 |
22 May 2024 | 3,915.00 | 3,955.00 | 3,886.80 | 3,905.00 | 3,905.00 | 20,842 |
21 May 2024 | 4,050.00 | 4,050.00 | 3,920.00 | 3,950.00 | 3,950.00 | 63,990 |
20 May 2024 | 3,985.00 | 4,009.63 | 3,925.00 | 3,955.00 | 3,955.00 | 104,543 |
17 May 2024 | 4,050.00 | 4,050.00 | 3,950.00 | 3,970.00 | 3,970.00 | 13,020 |
16 May 2024 | 4,035.00 | 4,090.00 | 4,030.00 | 4,045.00 | 4,045.00 | 30,253 |
15 May 2024 | 4,145.00 | 4,145.00 | 4,050.00 | 4,100.00 | 4,100.00 | 57,164 |
14 May 2024 | 3,895.00 | 4,075.00 | 3,890.00 | 4,075.00 | 4,075.00 | 165,437 |
13 May 2024 | 3,925.00 | 3,935.00 | 3,886.20 | 3,900.00 | 3,900.00 | 156,484 |
10 May 2024 | 3,950.00 | 3,975.00 | 3,925.00 | 3,925.00 | 3,925.00 | 42,568 |
09 May 2024 | 4,020.00 | 4,110.00 | 3,930.00 | 3,960.00 | 3,960.00 | 32,054 |
09 May 2024 | 72 Dividend | |||||
08 May 2024 | 3,995.00 | 4,085.00 | 3,930.00 | 4,020.00 | 3,948.00 | 22,192 |
07 May 2024 | 3,915.00 | 4,015.00 | 3,888.80 | 4,000.00 | 3,928.36 | 108,757 |
03 May 2024 | 4,020.00 | 4,025.00 | 3,920.00 | 3,920.00 | 3,849.79 | 25,956 |
02 May 2024 | 3,940.00 | 4,010.00 | 3,925.00 | 4,000.00 | 3,928.36 | 88,787 |
01 May 2024 | 3,895.00 | 3,955.00 | 3,885.00 | 3,920.00 | 3,849.79 | 28,093 |
30 Apr 2024 | 3,960.00 | 3,975.00 | 3,842.64 | 3,885.00 | 3,815.42 | 59,939 |
29 Apr 2024 | 3,935.00 | 4,055.00 | 3,935.00 | 3,955.00 | 3,884.16 | 144,410 |
26 Apr 2024 | 4,085.00 | 4,085.00 | 3,941.08 | 3,960.00 | 3,889.07 | 40,721 |
25 Apr 2024 | 4,130.00 | 4,130.00 | 3,980.00 | 3,995.00 | 3,923.45 | 107,055 |
24 Apr 2024 | 4,115.00 | 4,123.40 | 3,985.00 | 4,065.00 | 3,992.19 | 156,312 |
23 Apr 2024 | 3,975.00 | 4,110.00 | 3,975.00 | 4,070.00 | 3,997.10 | 48,757 |
22 Apr 2024 | 4,020.00 | 4,072.60 | 4,020.00 | 4,050.00 | 3,977.46 | 25,024 |
19 Apr 2024 | 4,005.00 | 4,040.00 | 3,990.00 | 4,035.00 | 3,962.73 | 34,018 |
18 Apr 2024 | 4,020.00 | 4,045.00 | 4,010.00 | 4,045.00 | 3,972.55 | 16,354 |
17 Apr 2024 | 4,010.00 | 4,065.00 | 3,995.00 | 4,020.00 | 3,948.00 | 30,663 |
16 Apr 2024 | 4,030.00 | 4,060.00 | 3,960.00 | 4,010.00 | 3,938.18 | 23,111 |
15 Apr 2024 | 4,010.00 | 4,145.00 | 4,010.00 | 4,075.00 | 4,002.02 | 62,221 |
12 Apr 2024 | 4,110.00 | 4,119.53 | 4,040.00 | 4,100.00 | 4,026.57 | 35,589 |
11 Apr 2024 | 3,955.00 | 4,040.00 | 3,955.00 | 4,040.00 | 3,967.64 | 35,023 |
10 Apr 2024 | 4,135.00 | 4,135.00 | 3,970.00 | 3,970.00 | 3,898.90 | 286,521 |
09 Apr 2024 | 4,080.00 | 4,080.00 | 4,035.00 | 4,040.00 | 3,967.64 | 20,431 |
08 Apr 2024 | 4,100.00 | 4,100.00 | 4,020.00 | 4,055.00 | 3,982.37 | 25,453 |
05 Apr 2024 | 4,010.00 | 4,070.00 | 3,982.02 | 4,065.00 | 3,992.19 | 55,114 |
04 Apr 2024 | 4,030.00 | 4,055.00 | 3,985.00 | 4,055.00 | 3,982.37 | 64,234 |
03 Apr 2024 | 4,020.00 | 4,035.00 | 4,010.00 | 4,030.00 | 3,957.82 | 120,620 |
02 Apr 2024 | 4,015.00 | 4,055.00 | 3,995.00 | 4,015.00 | 3,943.09 | 103,107 |
28 Mar 2024 | 4,000.00 | 4,015.00 | 3,985.00 | 4,010.00 | 3,938.18 | 27,853 |
27 Mar 2024 | 4,000.00 | 4,015.00 | 3,975.42 | 4,005.00 | 3,933.27 | 28,808 |
26 Mar 2024 | 3,955.00 | 3,990.00 | 3,955.00 | 3,990.00 | 3,918.54 | 61,088 |
25 Mar 2024 | 3,950.00 | 3,985.00 | 3,950.00 | 3,960.00 | 3,889.07 | 52,060 |
22 Mar 2024 | 3,910.00 | 3,980.00 | 3,910.00 | 3,970.00 | 3,898.90 | 83,453 |
21 Mar 2024 | 3,950.00 | 3,990.00 | 3,895.00 | 3,975.00 | 3,903.81 | 32,642 |
20 Mar 2024 | 3,865.00 | 3,925.00 | 3,860.00 | 3,925.00 | 3,854.70 | 39,534 |
19 Mar 2024 | 3,875.00 | 3,910.00 | 3,820.00 | 3,870.00 | 3,800.69 | 30,311 |
18 Mar 2024 | 3,920.00 | 3,965.00 | 3,850.00 | 3,875.00 | 3,805.60 | 251,076 |
15 Mar 2024 | 3,960.00 | 3,960.00 | 3,828.58 | 3,930.00 | 3,859.61 | 63,529 |
14 Mar 2024 | 3,890.00 | 3,950.00 | 3,860.00 | 3,885.00 | 3,815.42 | 71,054 |
13 Mar 2024 | 3,950.00 | 3,960.00 | 3,900.00 | 3,925.00 | 3,854.70 | 50,002 |
12 Mar 2024 | 3,880.00 | 3,960.00 | 3,845.00 | 3,945.00 | 3,874.34 | 44,611 |
11 Mar 2024 | 3,855.00 | 3,885.00 | 3,850.00 | 3,855.00 | 3,785.96 | 122,541 |
08 Mar 2024 | 3,895.00 | 3,895.00 | 3,845.00 | 3,875.00 | 3,805.60 | 55,549 |
07 Mar 2024 | 3,810.00 | 3,905.00 | 3,805.00 | 3,870.00 | 3,800.69 | 143,870 |
06 Mar 2024 | 3,835.00 | 3,910.00 | 3,780.00 | 3,860.00 | 3,790.87 | 110,764 |
05 Mar 2024 | 3,820.00 | 3,842.03 | 3,760.00 | 3,800.00 | 3,731.94 | 41,868 |
04 Mar 2024 | 3,600.00 | 3,830.00 | 3,600.00 | 3,790.00 | 3,722.12 | 164,305 |
01 Mar 2024 | 3,585.00 | 3,675.00 | 3,559.40 | 3,675.00 | 3,609.18 | 75,722 |
29 Feb 2024 | 3,585.00 | 3,625.00 | 3,505.00 | 3,590.00 | 3,525.70 | 45,187 |
28 Feb 2024 | 3,565.00 | 3,605.00 | 3,556.30 | 3,585.00 | 3,520.79 | 16,139 |
27 Feb 2024 | 3,570.00 | 3,580.00 | 3,545.00 | 3,575.00 | 3,510.97 | 84,811 |
26 Feb 2024 | 3,570.00 | 3,585.00 | 3,540.00 | 3,580.00 | 3,515.88 | 14,245 |
23 Feb 2024 | 3,520.00 | 3,565.00 | 3,520.00 | 3,540.00 | 3,476.60 | 16,271 |
22 Feb 2024 | 3,515.00 | 3,555.00 | 3,480.00 | 3,555.00 | 3,491.33 | 145,278 |
21 Feb 2024 | 3,460.00 | 3,520.00 | 3,460.00 | 3,510.00 | 3,447.13 | 15,346 |
20 Feb 2024 | 3,490.00 | 3,550.00 | 3,470.00 | 3,470.00 | 3,407.85 | 92,518 |
19 Feb 2024 | 3,520.00 | 3,570.00 | 3,485.00 | 3,555.00 | 3,491.33 | 112,201 |
16 Feb 2024 | 3,460.00 | 3,535.00 | 3,460.00 | 3,515.00 | 3,452.04 | 15,156 |
15 Feb 2024 | 3,480.00 | 3,515.00 | 3,470.00 | 3,480.00 | 3,417.67 | 11,322 |
14 Feb 2024 | 3,500.00 | 3,539.87 | 3,480.00 | 3,480.00 | 3,417.67 | 12,429 |
13 Feb 2024 | 3,500.00 | 3,520.00 | 3,450.00 | 3,485.00 | 3,422.58 | 13,533 |
12 Feb 2024 | 3,465.00 | 3,500.00 | 3,440.00 | 3,485.00 | 3,422.58 | 56,609 |
09 Feb 2024 | 3,520.00 | 3,520.00 | 3,440.00 | 3,470.00 | 3,407.85 | 24,780 |
08 Feb 2024 | 3,535.00 | 3,535.00 | 3,455.00 | 3,455.00 | 3,393.12 | 16,839 |
07 Feb 2024 | 3,470.00 | 3,525.35 | 3,420.00 | 3,465.00 | 3,402.94 | 170,219 |
06 Feb 2024 | 3,375.00 | 3,465.00 | 3,375.00 | 3,450.00 | 3,388.21 | 39,932 |
05 Feb 2024 | 3,530.00 | 3,540.00 | 3,425.00 | 3,425.00 | 3,363.66 | 46,945 |
02 Feb 2024 | 3,535.00 | 3,535.00 | 3,480.00 | 3,515.00 | 3,452.04 | 26,631 |
01 Feb 2024 | 3,540.00 | 3,560.00 | 3,475.00 | 3,490.00 | 3,427.49 | 30,672 |
31 Jan 2024 | 3,545.00 | 3,570.00 | 3,530.00 | 3,550.00 | 3,486.42 | 73,030 |
30 Jan 2024 | 3,545.00 | 3,600.00 | 3,500.00 | 3,535.00 | 3,471.69 | 24,543 |
29 Jan 2024 | 3,520.00 | 3,560.00 | 3,490.00 | 3,540.00 | 3,476.60 | 28,443 |
26 Jan 2024 | 3,560.00 | 3,560.00 | 3,500.00 | 3,535.00 | 3,471.69 | 45,290 |
25 Jan 2024 | 3,580.00 | 3,635.00 | 3,520.00 | 3,545.00 | 3,481.51 | 67,818 |
24 Jan 2024 | 3,520.00 | 3,573.40 | 3,520.00 | 3,570.00 | 3,506.06 | 23,261 |
23 Jan 2024 | 3,630.00 | 3,630.00 | 3,525.00 | 3,540.00 | 3,476.60 | 90,778 |
22 Jan 2024 | 3,500.00 | 3,609.60 | 3,480.00 | 3,580.00 | 3,515.88 | 35,592 |
19 Jan 2024 | 3,490.00 | 3,535.00 | 3,455.00 | 3,510.00 | 3,447.13 | 36,522 |
18 Jan 2024 | 3,515.00 | 3,540.00 | 3,485.48 | 3,495.00 | 3,432.40 | 30,335 |
17 Jan 2024 | 3,550.00 | 3,550.00 | 3,440.00 | 3,520.00 | 3,456.96 | 44,077 |
16 Jan 2024 | 3,440.00 | 3,495.00 | 3,435.00 | 3,485.00 | 3,422.58 | 28,876 |
15 Jan 2024 | 3,464.33 | 3,480.00 | 3,425.00 | 3,455.00 | 3,393.12 | 139,743 |
12 Jan 2024 | 3,455.00 | 3,487.56 | 3,435.06 | 3,450.00 | 3,388.21 | 40,790 |
11 Jan 2024 | 3,390.00 | 3,507.29 | 3,390.00 | 3,445.00 | 3,383.30 | 22,439 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |