Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 5,075.00 | 5,150.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,044,800 |
21 May 2024 | 4,960.00 | 5,100.00 | 4,960.00 | 5,075.00 | 5,075.00 | 1,596,100 |
20 May 2024 | 4,980.00 | 5,050.00 | 4,860.00 | 4,950.00 | 4,950.00 | 2,220,400 |
17 May 2024 | 5,150.00 | 5,250.00 | 4,980.00 | 4,980.00 | 4,980.00 | 812,700 |
16 May 2024 | 5,100.00 | 5,150.00 | 4,940.00 | 5,150.00 | 5,150.00 | 1,500,600 |
15 May 2024 | 5,075.00 | 5,150.00 | 5,025.00 | 5,100.00 | 5,100.00 | 1,198,400 |
14 May 2024 | 4,920.00 | 5,325.00 | 4,870.00 | 5,075.00 | 5,075.00 | 2,684,200 |
13 May 2024 | 4,910.00 | 4,950.00 | 4,680.00 | 4,920.00 | 4,920.00 | 813,000 |
08 May 2024 | 4,900.00 | 4,950.00 | 4,850.00 | 4,900.00 | 4,900.00 | 331,100 |
07 May 2024 | 4,880.00 | 4,920.00 | 4,820.00 | 4,890.00 | 4,890.00 | 1,428,800 |
07 May 2024 | 90 Dividend | |||||
06 May 2024 | 4,900.00 | 4,970.00 | 4,810.00 | 4,910.00 | 4,820.00 | 2,636,900 |
03 May 2024 | 4,960.00 | 4,980.00 | 4,830.00 | 4,900.00 | 4,810.18 | 2,073,100 |
02 May 2024 | 4,960.00 | 4,990.00 | 4,850.00 | 4,960.00 | 4,869.08 | 703,300 |
30 Apr 2024 | 4,950.00 | 5,050.00 | 4,940.00 | 4,980.00 | 4,888.72 | 735,000 |
29 Apr 2024 | 5,000.00 | 5,000.00 | 4,790.00 | 4,950.00 | 4,859.27 | 1,795,800 |
26 Apr 2024 | 4,990.00 | 5,025.00 | 4,940.00 | 4,990.00 | 4,898.53 | 615,600 |
25 Apr 2024 | 4,990.00 | 5,025.00 | 4,910.00 | 4,990.00 | 4,898.53 | 1,087,700 |
24 Apr 2024 | 4,990.00 | 5,050.00 | 4,970.00 | 4,990.00 | 4,898.53 | 572,300 |
23 Apr 2024 | 5,125.00 | 5,125.00 | 4,950.00 | 4,980.00 | 4,888.72 | 1,628,600 |
22 Apr 2024 | 4,990.00 | 5,150.00 | 4,930.00 | 5,100.00 | 5,006.52 | 1,650,400 |
19 Apr 2024 | 5,050.00 | 5,075.00 | 4,870.00 | 4,960.00 | 4,869.08 | 1,049,300 |
18 Apr 2024 | 4,790.00 | 5,300.00 | 4,790.00 | 5,000.00 | 4,908.35 | 8,441,000 |
17 Apr 2024 | 4,900.00 | 4,960.00 | 4,710.00 | 4,760.00 | 4,672.75 | 3,595,200 |
16 Apr 2024 | 5,000.00 | 5,050.00 | 4,860.00 | 4,910.00 | 4,820.00 | 2,913,600 |
05 Apr 2024 | 5,000.00 | 5,100.00 | 4,970.00 | 5,050.00 | 4,957.43 | 2,889,100 |
04 Apr 2024 | 5,050.00 | 5,075.00 | 4,910.00 | 5,000.00 | 4,908.35 | 2,165,800 |
03 Apr 2024 | 4,890.00 | 5,100.00 | 4,870.00 | 5,050.00 | 4,957.43 | 1,232,700 |
02 Apr 2024 | 4,950.00 | 5,125.00 | 4,800.00 | 4,890.00 | 4,800.37 | 4,657,900 |
01 Apr 2024 | 4,900.00 | 5,000.00 | 4,860.00 | 4,950.00 | 4,859.27 | 1,998,600 |
28 Mar 2024 | 4,740.00 | 4,900.00 | 4,740.00 | 4,900.00 | 4,810.18 | 3,300,100 |
27 Mar 2024 | 4,690.00 | 4,790.00 | 4,690.00 | 4,740.00 | 4,653.12 | 3,503,900 |
26 Mar 2024 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,564.77 | - |
25 Mar 2024 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,564.77 | - |
22 Mar 2024 | 4,590.00 | 4,650.00 | 4,580.00 | 4,650.00 | 4,564.77 | 2,068,600 |
21 Mar 2024 | 4,590.00 | 4,640.00 | 4,540.00 | 4,560.00 | 4,476.42 | 592,500 |
20 Mar 2024 | 4,530.00 | 4,600.00 | 4,440.00 | 4,600.00 | 4,515.68 | 1,004,500 |
19 Mar 2024 | 4,370.00 | 4,530.00 | 4,300.00 | 4,530.00 | 4,446.97 | 1,617,100 |
18 Mar 2024 | 4,470.00 | 4,480.00 | 4,330.00 | 4,370.00 | 4,289.90 | 3,403,200 |
15 Mar 2024 | 4,470.00 | 4,520.00 | 4,350.00 | 4,460.00 | 4,378.25 | 2,853,000 |
14 Mar 2024 | 4,480.00 | 4,590.00 | 4,310.00 | 4,480.00 | 4,397.88 | 3,527,300 |
13 Mar 2024 | 4,600.00 | 4,600.00 | 4,410.00 | 4,480.00 | 4,397.88 | 4,118,100 |
08 Mar 2024 | 4,390.00 | 4,680.00 | 4,390.00 | 4,600.00 | 4,515.68 | 9,797,500 |
07 Mar 2024 | 4,220.00 | 4,400.00 | 4,160.00 | 4,400.00 | 4,319.35 | 3,788,500 |
06 Mar 2024 | 4,180.00 | 4,230.00 | 3,960.00 | 4,210.00 | 4,132.83 | 1,440,000 |
05 Mar 2024 | 4,190.00 | 4,250.00 | 4,160.00 | 4,180.00 | 4,103.38 | 61,000 |
04 Mar 2024 | 4,220.00 | 4,320.00 | 4,130.00 | 4,180.00 | 4,103.38 | 1,032,300 |
01 Mar 2024 | 4,220.00 | 4,340.00 | 4,200.00 | 4,230.00 | 4,152.46 | 558,700 |
29 Feb 2024 | 4,250.00 | 4,340.00 | 4,180.00 | 4,220.00 | 4,142.65 | 772,800 |
28 Feb 2024 | 4,140.00 | 4,330.00 | 4,140.00 | 4,250.00 | 4,172.10 | 2,561,700 |
27 Feb 2024 | 4,110.00 | 4,160.00 | 4,100.00 | 4,130.00 | 4,054.30 | 1,071,000 |
26 Feb 2024 | 4,220.00 | 4,220.00 | 4,110.00 | 4,110.00 | 4,034.66 | 1,487,000 |
23 Feb 2024 | 4,200.00 | 4,270.00 | 4,050.00 | 4,270.00 | 4,191.73 | 1,613,000 |
22 Feb 2024 | 4,150.00 | 4,220.00 | 4,140.00 | 4,150.00 | 4,073.93 | 1,692,600 |
21 Feb 2024 | 4,200.00 | 4,250.00 | 4,140.00 | 4,150.00 | 4,073.93 | 962,800 |
20 Feb 2024 | 4,100.00 | 4,260.00 | 4,080.00 | 4,210.00 | 4,132.83 | 1,474,600 |
19 Feb 2024 | 4,270.00 | 4,270.00 | 4,050.00 | 4,050.00 | 3,975.76 | 3,823,900 |
16 Feb 2024 | 4,250.00 | 4,310.00 | 4,170.00 | 4,260.00 | 4,181.91 | 2,891,900 |
15 Feb 2024 | 4,120.00 | 4,320.00 | 4,120.00 | 4,240.00 | 4,162.28 | 6,956,700 |
13 Feb 2024 | 4,100.00 | 4,100.00 | 4,040.00 | 4,050.00 | 3,975.76 | 316,200 |
12 Feb 2024 | 4,040.00 | 4,150.00 | 4,020.00 | 4,110.00 | 4,034.66 | 757,100 |
07 Feb 2024 | 4,000.00 | 4,080.00 | 3,990.00 | 4,040.00 | 3,965.95 | 405,600 |
06 Feb 2024 | 3,950.00 | 4,170.00 | 3,850.00 | 3,960.00 | 3,887.41 | 2,984,300 |
05 Feb 2024 | 3,960.00 | 4,020.00 | 3,870.00 | 3,950.00 | 3,877.60 | 1,286,300 |
02 Feb 2024 | 4,060.00 | 4,120.00 | 3,970.00 | 3,980.00 | 3,907.05 | 1,400,100 |
01 Feb 2024 | 4,200.00 | 4,200.00 | 4,040.00 | 4,060.00 | 3,985.58 | 669,000 |
31 Jan 2024 | 3,600.00 | 4,200.00 | 3,600.00 | 4,200.00 | 4,123.01 | 797,300 |
30 Jan 2024 | 4,050.00 | 4,090.00 | 3,960.00 | 4,020.00 | 3,946.31 | 340,100 |
29 Jan 2024 | 4,040.00 | 4,120.00 | 4,000.00 | 4,040.00 | 3,965.95 | 587,000 |
26 Jan 2024 | 4,080.00 | 4,150.00 | 4,000.00 | 4,040.00 | 3,965.95 | 214,300 |
25 Jan 2024 | 4,090.00 | 4,100.00 | 4,050.00 | 4,070.00 | 3,995.40 | 142,100 |
24 Jan 2024 | 4,150.00 | 4,150.00 | 4,070.00 | 4,080.00 | 4,005.21 | 140,200 |
23 Jan 2024 | 4,150.00 | 4,220.00 | 4,070.00 | 4,070.00 | 3,995.40 | 944,600 |
22 Jan 2024 | 4,080.00 | 4,210.00 | 4,080.00 | 4,190.00 | 4,113.20 | 927,300 |
19 Jan 2024 | 4,110.00 | 4,150.00 | 4,000.00 | 4,080.00 | 4,005.21 | 238,200 |
18 Jan 2024 | 4,190.00 | 4,220.00 | 4,110.00 | 4,110.00 | 4,034.66 | 491,900 |
17 Jan 2024 | 4,010.00 | 4,300.00 | 4,010.00 | 4,170.00 | 4,093.56 | 3,144,000 |
16 Jan 2024 | 3,900.00 | 4,110.00 | 3,880.00 | 4,010.00 | 3,936.50 | 1,632,100 |
15 Jan 2024 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 3,838.33 | - |
12 Jan 2024 | 4,000.00 | 4,000.00 | 3,890.00 | 3,910.00 | 3,838.33 | 1,275,400 |
11 Jan 2024 | 4,080.00 | 4,080.00 | 3,970.00 | 4,000.00 | 3,926.68 | 1,572,600 |
10 Jan 2024 | 4,080.00 | 4,100.00 | 4,000.00 | 4,080.00 | 4,005.21 | 515,800 |
09 Jan 2024 | 4,000.00 | 4,150.00 | 3,990.00 | 4,080.00 | 4,005.21 | 2,197,700 |
08 Jan 2024 | 4,070.00 | 4,070.00 | 3,940.00 | 4,000.00 | 3,926.68 | 1,254,900 |
05 Jan 2024 | 4,160.00 | 4,160.00 | 4,030.00 | 4,100.00 | 4,024.85 | 1,492,900 |
04 Jan 2024 | 4,000.00 | 4,130.00 | 3,950.00 | 4,060.00 | 3,985.58 | 972,000 |
03 Jan 2024 | 3,990.00 | 4,070.00 | 3,870.00 | 4,000.00 | 3,926.68 | 2,353,200 |
02 Jan 2024 | 4,010.00 | 4,070.00 | 3,960.00 | 3,990.00 | 3,916.86 | 1,469,900 |
29 Dec 2023 | 3,990.00 | 4,010.00 | 3,960.00 | 4,010.00 | 3,936.50 | 1,888,800 |
28 Dec 2023 | 4,000.00 | 4,050.00 | 3,980.00 | 3,990.00 | 3,916.86 | 3,459,000 |
27 Dec 2023 | 3,850.00 | 4,040.00 | 3,850.00 | 3,990.00 | 3,916.86 | 2,430,200 |
22 Dec 2023 | 3,800.00 | 3,880.00 | 3,800.00 | 3,870.00 | 3,799.06 | 1,006,800 |
21 Dec 2023 | 3,980.00 | 4,050.00 | 3,820.00 | 3,860.00 | 3,789.25 | 1,389,400 |
20 Dec 2023 | 3,980.00 | 4,060.00 | 3,920.00 | 3,940.00 | 3,867.78 | 2,451,100 |
19 Dec 2023 | 4,040.00 | 4,090.00 | 3,970.00 | 3,990.00 | 3,916.86 | 825,700 |
18 Dec 2023 | 4,200.00 | 4,200.00 | 4,000.00 | 4,040.00 | 3,965.95 | 1,266,900 |
15 Dec 2023 | 4,200.00 | 4,230.00 | 4,110.00 | 4,150.00 | 4,073.93 | 1,997,500 |
14 Dec 2023 | 4,190.00 | 4,250.00 | 4,080.00 | 4,200.00 | 4,123.01 | 4,734,000 |
13 Dec 2023 | 4,030.00 | 4,250.00 | 4,030.00 | 4,190.00 | 4,113.20 | 11,709,600 |
12 Dec 2023 | 3,980.00 | 4,050.00 | 3,980.00 | 4,020.00 | 3,946.31 | 4,493,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |