Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3,850.00 | 4,070.00 | 3,847.00 | 4,070.00 | 4,070.00 | 2,852 |
01 May 2024 | 3,860.00 | 3,890.00 | 3,840.00 | 3,890.00 | 3,890.00 | 4,243 |
30 Apr 2024 | 3,920.00 | 3,890.00 | 3,860.00 | 3,890.00 | 3,890.00 | 12,655 |
29 Apr 2024 | 3,780.00 | 3,900.00 | 3,728.99 | 3,900.00 | 3,900.00 | 7,588 |
26 Apr 2024 | 3,720.00 | 3,820.00 | 3,695.00 | 3,820.00 | 3,820.00 | 6,018 |
25 Apr 2024 | 3,740.00 | 3,780.00 | 3,660.00 | 3,780.00 | 3,780.00 | 9,182 |
24 Apr 2024 | 3,730.00 | 3,800.00 | 3,670.00 | 3,800.00 | 3,800.00 | 8,739 |
23 Apr 2024 | 3,700.00 | 3,800.00 | 3,680.00 | 3,790.00 | 3,790.00 | 9,636 |
22 Apr 2024 | 3,560.00 | 3,700.00 | 3,560.00 | 3,700.00 | 3,700.00 | 7,198 |
19 Apr 2024 | 3,540.00 | 3,630.00 | 3,540.00 | 3,600.00 | 3,600.00 | 4,687 |
18 Apr 2024 | 3,610.00 | 3,650.00 | 3,590.00 | 3,630.00 | 3,630.00 | 5,455 |
17 Apr 2024 | 3,520.00 | 3,615.16 | 3,520.00 | 3,560.00 | 3,560.00 | 6,732 |
16 Apr 2024 | 3,530.00 | 3,619.10 | 3,500.00 | 3,550.00 | 3,550.00 | 6,399 |
15 Apr 2024 | 3,560.00 | 3,630.00 | 3,530.00 | 3,570.00 | 3,570.00 | 10,299 |
12 Apr 2024 | 3,580.00 | 3,730.00 | 3,550.00 | 3,700.00 | 3,700.00 | 2,931 |
11 Apr 2024 | 3,690.00 | 3,700.00 | 3,580.00 | 3,580.00 | 3,580.00 | 7,680 |
10 Apr 2024 | 3,690.00 | 3,690.00 | 3,580.00 | 3,670.00 | 3,670.00 | 7,823 |
09 Apr 2024 | 3,560.00 | 3,620.00 | 3,560.00 | 3,590.00 | 3,590.00 | 12,760 |
08 Apr 2024 | 3,570.00 | 3,680.00 | 3,570.00 | 3,600.00 | 3,600.00 | 6,019 |
05 Apr 2024 | 3,560.00 | 3,690.00 | 3,560.00 | 3,640.00 | 3,640.00 | 6,198 |
04 Apr 2024 | 3,640.00 | 3,680.00 | 3,590.00 | 3,680.00 | 3,680.00 | 10,291 |
03 Apr 2024 | 3,600.00 | 3,630.00 | 3,596.00 | 3,630.00 | 3,630.00 | 3,685 |
02 Apr 2024 | 3,650.00 | 3,700.00 | 3,587.00 | 3,630.00 | 3,630.00 | 7,575 |
28 Mar 2024 | 3,560.00 | 3,690.00 | 3,560.00 | 3,600.00 | 3,600.00 | 13,824 |
27 Mar 2024 | 3,550.00 | 3,660.00 | 3,550.00 | 3,600.00 | 3,600.00 | 7,770 |
26 Mar 2024 | 3,580.00 | 3,650.00 | 3,580.00 | 3,610.00 | 3,610.00 | 4,195 |
25 Mar 2024 | 3,560.00 | 3,620.00 | 3,560.00 | 3,600.00 | 3,600.00 | 15,025 |
22 Mar 2024 | 3,610.00 | 3,620.00 | 3,550.00 | 3,600.00 | 3,600.00 | 9,961 |
21 Mar 2024 | 3,560.00 | 3,650.00 | 3,560.00 | 3,650.00 | 3,650.00 | 17,574 |
20 Mar 2024 | 3,560.00 | 3,584.95 | 3,560.00 | 3,560.00 | 3,560.00 | 7,540 |
19 Mar 2024 | 3,600.00 | 3,600.00 | 3,550.00 | 3,600.00 | 3,600.00 | 30,896 |
18 Mar 2024 | 3,560.00 | 3,619.00 | 3,560.00 | 3,590.00 | 3,590.00 | 9,762 |
15 Mar 2024 | 3,560.00 | 3,646.75 | 3,530.00 | 3,530.00 | 3,530.00 | 11,665 |
14 Mar 2024 | 3,610.00 | 3,650.00 | 3,590.00 | 3,600.00 | 3,600.00 | 7,733 |
13 Mar 2024 | 3,690.00 | 3,720.00 | 3,600.00 | 3,600.00 | 3,600.00 | 9,728 |
12 Mar 2024 | 3,750.00 | 3,750.00 | 3,620.00 | 3,620.00 | 3,620.00 | 13,791 |
11 Mar 2024 | 3,800.00 | 3,800.00 | 3,640.00 | 3,690.00 | 3,690.00 | 3,932 |
08 Mar 2024 | 3,630.00 | 3,770.00 | 3,630.00 | 3,760.00 | 3,760.00 | 8,768 |
07 Mar 2024 | 3,630.00 | 3,800.00 | 3,630.00 | 3,650.00 | 3,650.00 | 2,472 |
06 Mar 2024 | 3,670.00 | 3,710.00 | 3,630.00 | 3,660.00 | 3,660.00 | 7,332 |
05 Mar 2024 | 3,760.00 | 3,760.00 | 3,630.00 | 3,650.00 | 3,650.00 | 9,144 |
04 Mar 2024 | 3,660.00 | 3,720.00 | 3,466.46 | 3,680.00 | 3,680.00 | 14,287 |
01 Mar 2024 | 3,640.00 | 3,780.00 | 3,640.00 | 3,760.00 | 3,760.00 | 8,661 |
29 Feb 2024 | 3,750.00 | 3,780.00 | 3,610.00 | 3,610.00 | 3,610.00 | 2,823 |
29 Feb 2024 | 0.685 Dividend | |||||
28 Feb 2024 | 3,830.00 | 3,840.00 | 3,750.00 | 3,750.00 | 3,749.31 | 4,205 |
27 Feb 2024 | 3,800.00 | 3,840.00 | 3,756.50 | 3,820.00 | 3,819.30 | 8,037 |
26 Feb 2024 | 3,810.00 | 3,810.00 | 3,750.00 | 3,810.00 | 3,809.30 | 2,533 |
23 Feb 2024 | 3,730.00 | 3,819.97 | 3,730.00 | 3,750.00 | 3,749.31 | 1,780 |
22 Feb 2024 | 3,790.00 | 3,840.00 | 3,750.00 | 3,800.00 | 3,799.31 | 2,226 |
21 Feb 2024 | 3,780.00 | 3,790.00 | 3,750.00 | 3,750.00 | 3,749.31 | 2,757 |
20 Feb 2024 | 3,730.00 | 3,790.00 | 3,730.00 | 3,790.00 | 3,789.31 | 3,705 |
19 Feb 2024 | 3,750.00 | 3,754.98 | 3,745.00 | 3,750.00 | 3,749.31 | 3,030 |
16 Feb 2024 | 3,750.00 | 3,786.00 | 3,750.00 | 3,750.00 | 3,749.31 | 8,522 |
15 Feb 2024 | 3,750.00 | 3,820.00 | 3,750.00 | 3,820.00 | 3,819.30 | 2,381 |
14 Feb 2024 | 3,750.00 | 3,777.00 | 3,750.00 | 3,750.00 | 3,749.31 | 6,076 |
13 Feb 2024 | 3,750.00 | 3,780.00 | 3,718.99 | 3,750.00 | 3,749.31 | 8,004 |
12 Feb 2024 | 3,750.00 | 3,790.00 | 3,726.88 | 3,770.00 | 3,769.31 | 2,476 |
09 Feb 2024 | 3,750.00 | 3,790.00 | 3,742.36 | 3,750.00 | 3,749.31 | 12,749 |
08 Feb 2024 | 3,730.00 | 3,790.00 | 3,730.00 | 3,750.00 | 3,749.31 | 5,244 |
07 Feb 2024 | 3,700.00 | 3,750.00 | 3,700.00 | 3,750.00 | 3,749.31 | 12,103 |
06 Feb 2024 | 3,710.00 | 3,750.00 | 3,710.00 | 3,750.00 | 3,749.31 | 7,264 |
05 Feb 2024 | 3,660.00 | 3,760.00 | 3,660.00 | 3,750.00 | 3,749.31 | 5,649 |
02 Feb 2024 | 3,760.00 | 3,760.00 | 3,695.00 | 3,750.00 | 3,749.31 | 16,534 |
01 Feb 2024 | 3,720.00 | 3,760.00 | 3,651.00 | 3,750.00 | 3,749.31 | 11,347 |
31 Jan 2024 | 3,630.00 | 3,690.00 | 3,630.00 | 3,690.00 | 3,689.33 | 5,449 |
30 Jan 2024 | 3,740.00 | 3,740.00 | 3,630.00 | 3,630.00 | 3,629.34 | 2,790 |
29 Jan 2024 | 3,660.00 | 3,708.00 | 3,646.82 | 3,660.00 | 3,659.33 | 14,055 |
26 Jan 2024 | 3,680.00 | 3,740.00 | 3,436.20 | 3,700.00 | 3,699.32 | 6,892 |
25 Jan 2024 | 3,680.00 | 3,740.00 | 3,680.00 | 3,720.00 | 3,719.32 | 6,074 |
24 Jan 2024 | 3,720.00 | 3,753.34 | 3,690.00 | 3,730.00 | 3,729.32 | 10,376 |
23 Jan 2024 | 3,720.00 | 3,790.00 | 3,720.00 | 3,790.00 | 3,789.31 | 3,159 |
22 Jan 2024 | 3,700.00 | 3,810.00 | 3,700.00 | 3,800.00 | 3,799.31 | 4,331 |
19 Jan 2024 | 3,740.00 | 3,785.00 | 3,700.00 | 3,700.00 | 3,699.32 | 8,008 |
18 Jan 2024 | 3,750.00 | 3,810.00 | 3,730.00 | 3,730.00 | 3,729.32 | 3,437 |
17 Jan 2024 | 3,810.00 | 3,810.00 | 3,720.00 | 3,720.00 | 3,719.32 | 7,376 |
16 Jan 2024 | 3,840.00 | 3,870.00 | 3,810.00 | 3,850.00 | 3,849.30 | 2,145 |
15 Jan 2024 | 3,858.00 | 3,900.00 | 3,802.35 | 3,880.00 | 3,879.29 | 9,914 |
12 Jan 2024 | 3,860.00 | 3,865.00 | 3,800.00 | 3,800.00 | 3,799.31 | 30,110 |
11 Jan 2024 | 3,860.00 | 3,890.00 | 3,820.00 | 3,820.00 | 3,819.30 | 3,279 |
10 Jan 2024 | 3,820.00 | 3,874.00 | 3,810.00 | 3,810.00 | 3,809.30 | 10,557 |
09 Jan 2024 | 3,920.00 | 3,940.00 | 3,800.00 | 3,870.00 | 3,869.29 | 32,180 |
08 Jan 2024 | 3,860.00 | 3,920.00 | 3,860.00 | 3,890.00 | 3,889.29 | 4,707 |
05 Jan 2024 | 3,860.00 | 3,920.00 | 3,860.00 | 3,920.00 | 3,919.28 | 2,409 |
04 Jan 2024 | 3,820.00 | 3,920.00 | 3,820.00 | 3,880.00 | 3,879.29 | 5,531 |
03 Jan 2024 | 3,940.00 | 3,940.00 | 3,810.00 | 3,890.00 | 3,889.29 | 1,866 |
02 Jan 2024 | 3,850.00 | 3,950.00 | 3,828.60 | 3,850.00 | 3,849.30 | 8,911 |
29 Dec 2023 | 3,860.00 | 3,930.00 | 3,840.00 | 3,860.00 | 3,859.29 | 529 |
28 Dec 2023 | 3,910.00 | 3,940.00 | 3,880.00 | 3,940.00 | 3,939.28 | 2,869 |
27 Dec 2023 | 3,910.00 | 3,960.00 | 3,877.00 | 3,900.00 | 3,899.29 | 5,263 |
22 Dec 2023 | 3,890.00 | 3,920.00 | 3,880.00 | 3,900.00 | 3,899.29 | 442 |
21 Dec 2023 | 3,900.00 | 3,951.00 | 3,870.00 | 3,900.00 | 3,899.29 | 8,878 |
20 Dec 2023 | 4,010.00 | 4,010.00 | 3,900.00 | 3,910.00 | 3,909.29 | 12,771 |
19 Dec 2023 | 3,910.00 | 4,000.00 | 3,850.00 | 3,980.00 | 3,979.27 | 5,833 |
18 Dec 2023 | 3,970.00 | 4,032.50 | 3,930.00 | 3,970.00 | 3,969.27 | 8,123 |
15 Dec 2023 | 4,030.00 | 4,031.00 | 3,965.85 | 4,010.00 | 4,009.27 | 11,129 |
14 Dec 2023 | 4,010.00 | 4,040.00 | 3,940.00 | 3,990.00 | 3,989.27 | 12,139 |
13 Dec 2023 | 3,960.00 | 4,040.00 | 3,960.00 | 3,960.00 | 3,959.28 | 7,547 |
12 Dec 2023 | 4,010.00 | 4,010.00 | 3,893.60 | 3,970.00 | 3,969.27 | 4,016 |
11 Dec 2023 | 3,870.00 | 3,980.00 | 3,870.00 | 3,950.00 | 3,949.28 | 11,508 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |