Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 4,650.00 | 4,728.85 | 4,650.00 | 4,672.95 | 4,672.95 | 500,738 |
20 May 2024 | - | - | - | - | - | - |
13 May 2024 | 4,679.00 | 4,742.95 | 4,528.30 | 4,693.90 | 4,693.90 | 4,824,327 |
06 May 2024 | 4,613.00 | 4,708.00 | 4,541.50 | 4,657.85 | 4,657.85 | 3,286,152 |
29 Apr 2024 | 4,589.00 | 4,689.95 | 4,532.60 | 4,599.25 | 4,599.25 | 2,600,282 |
22 Apr 2024 | 4,394.00 | 4,632.85 | 4,370.40 | 4,601.00 | 4,601.00 | 4,066,177 |
15 Apr 2024 | 4,250.00 | 4,444.00 | 4,193.75 | 4,344.15 | 4,344.15 | 4,363,688 |
08 Apr 2024 | 4,024.95 | 4,382.80 | 4,011.60 | 4,302.25 | 4,302.25 | 5,288,382 |
01 Apr 2024 | 4,060.80 | 4,070.00 | 3,886.10 | 4,031.25 | 4,031.25 | 2,879,721 |
25 Mar 2024 | 3,988.40 | 4,075.00 | 3,891.75 | 4,019.30 | 4,019.30 | 2,590,214 |
18 Mar 2024 | 3,745.00 | 4,013.95 | 3,672.00 | 3,988.40 | 3,988.40 | 6,010,210 |
11 Mar 2024 | 3,795.45 | 3,855.80 | 3,686.25 | 3,745.65 | 3,745.65 | 2,538,391 |
04 Mar 2024 | 3,858.60 | 3,883.30 | 3,734.05 | 3,785.25 | 3,785.25 | 2,282,181 |
26 Feb 2024 | 3,927.05 | 4,018.95 | 3,760.05 | 3,843.55 | 3,843.55 | 3,400,100 |
19 Feb 2024 | 3,934.95 | 3,972.00 | 3,784.20 | 3,927.05 | 3,927.05 | 3,870,330 |
12 Feb 2024 | 3,869.90 | 4,003.00 | 3,726.60 | 3,928.65 | 3,928.65 | 2,829,716 |
05 Feb 2024 | 3,850.00 | 3,990.00 | 3,761.60 | 3,840.95 | 3,840.95 | 2,281,296 |
29 Jan 2024 | 3,621.10 | 3,965.85 | 3,590.05 | 3,825.55 | 3,825.55 | 4,494,305 |
22 Jan 2024 | 3,699.45 | 3,744.00 | 3,562.45 | 3,616.45 | 3,616.45 | 2,841,756 |
15 Jan 2024 | 3,875.00 | 3,884.65 | 3,658.00 | 3,699.45 | 3,699.45 | 2,947,210 |
08 Jan 2024 | 3,890.00 | 3,960.40 | 3,790.65 | 3,870.85 | 3,870.85 | 1,988,871 |
01 Jan 2024 | 4,145.00 | 4,145.00 | 3,848.50 | 3,877.05 | 3,877.05 | 3,247,856 |
25 Dec 2023 | 4,006.05 | 4,178.00 | 4,006.05 | 4,143.50 | 4,143.50 | 1,985,475 |
18 Dec 2023 | 4,076.00 | 4,165.00 | 3,847.55 | 4,006.05 | 4,006.05 | 2,527,757 |
11 Dec 2023 | 4,055.00 | 4,135.30 | 3,936.15 | 4,059.90 | 4,059.90 | 4,100,505 |
04 Dec 2023 | 3,950.00 | 4,200.00 | 3,916.00 | 4,055.00 | 4,055.00 | 5,845,951 |
27 Nov 2023 | 3,849.05 | 3,950.00 | 3,777.75 | 3,891.20 | 3,891.20 | 2,941,376 |
20 Nov 2023 | 3,850.55 | 3,920.00 | 3,805.00 | 3,849.05 | 3,849.05 | 1,827,381 |
13 Nov 2023 | 3,590.00 | 3,898.00 | 3,586.00 | 3,865.30 | 3,865.30 | 4,022,375 |
06 Nov 2023 | 3,454.90 | 3,596.40 | 3,437.45 | 3,540.75 | 3,540.75 | 2,249,017 |
30 Oct 2023 | 3,403.00 | 3,458.15 | 3,275.00 | 3,428.00 | 3,428.00 | 2,054,212 |
23 Oct 2023 | 3,467.10 | 3,492.90 | 3,310.00 | 3,394.85 | 3,394.85 | 1,287,137 |
16 Oct 2023 | 3,462.10 | 3,546.85 | 3,460.35 | 3,480.90 | 3,480.90 | 1,346,479 |
09 Oct 2023 | 3,420.20 | 3,534.95 | 3,401.00 | 3,476.40 | 3,476.40 | 1,946,833 |
02 Oct 2023 | 3,446.95 | 3,464.45 | 3,302.90 | 3,450.40 | 3,450.40 | 2,564,981 |
25 Sept 2023 | 3,417.85 | 3,539.20 | 3,381.05 | 3,446.95 | 3,446.95 | 4,164,075 |
18 Sept 2023 | 3,432.05 | 3,452.85 | 3,376.80 | 3,409.45 | 3,409.45 | 2,015,286 |
11 Sept 2023 | 3,377.00 | 3,447.90 | 3,308.00 | 3,427.20 | 3,427.20 | 3,416,819 |
04 Sept 2023 | 3,430.00 | 3,461.00 | 3,366.10 | 3,370.90 | 3,370.90 | 2,250,930 |
28 Aug 2023 | 3,349.95 | 3,412.00 | 3,322.00 | 3,400.40 | 3,400.40 | 3,031,587 |
21 Aug 2023 | 3,344.95 | 3,380.00 | 3,315.50 | 3,341.15 | 3,341.15 | 2,402,374 |
14 Aug 2023 | 37 Dividend | |||||
14 Aug 2023 | 3,372.00 | 3,372.00 | 3,274.90 | 3,349.60 | 3,313.03 | 2,317,095 |
07 Aug 2023 | 3,359.95 | 3,434.80 | 3,291.00 | 3,389.20 | 3,352.20 | 3,424,167 |
31 Jul 2023 | 3,350.00 | 3,478.85 | 3,280.00 | 3,359.55 | 3,322.87 | 4,536,431 |
24 Jul 2023 | 3,318.00 | 3,367.25 | 3,282.00 | 3,355.20 | 3,318.57 | 3,022,715 |
17 Jul 2023 | 3,350.00 | 3,374.00 | 3,293.05 | 3,315.50 | 3,279.30 | 4,179,253 |
10 Jul 2023 | 3,210.00 | 3,365.00 | 3,160.00 | 3,347.10 | 3,310.56 | 7,405,638 |
03 Jul 2023 | 3,590.95 | 3,666.00 | 3,176.00 | 3,184.80 | 3,150.03 | 13,720,676 |
26 Jun 2023 | 3,549.95 | 3,600.00 | 3,505.30 | 3,580.10 | 3,541.02 | 2,052,220 |
19 Jun 2023 | 3,567.80 | 3,630.00 | 3,465.05 | 3,539.20 | 3,500.56 | 2,093,946 |
12 Jun 2023 | 3,595.00 | 3,642.30 | 3,490.00 | 3,538.90 | 3,500.27 | 2,466,562 |
05 Jun 2023 | 3,713.15 | 3,740.00 | 3,576.10 | 3,581.30 | 3,542.20 | 2,027,099 |
29 May 2023 | 3,700.00 | 3,748.00 | 3,656.25 | 3,699.40 | 3,659.01 | 3,913,362 |
22 May 2023 | 3,569.95 | 3,697.50 | 3,527.00 | 3,690.35 | 3,650.06 | 2,172,312 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |