Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 3,838.00 | 3,852.55 | 3,800.90 | 3,826.20 | 3,826.20 | 2,957,749 |
18 Apr 2024 | 3,876.80 | 3,936.00 | 3,850.00 | 3,862.00 | 3,862.00 | 3,476,284 |
16 Apr 2024 | 3,902.00 | 3,928.70 | 3,862.85 | 3,872.80 | 3,872.80 | 3,051,420 |
15 Apr 2024 | 4,001.40 | 4,064.20 | 3,919.05 | 3,941.20 | 3,941.20 | 4,200,329 |
12 Apr 2024 | 3,971.00 | 4,013.35 | 3,945.50 | 4,001.40 | 4,001.40 | 4,354,821 |
10 Apr 2024 | 3,956.40 | 3,990.20 | 3,918.00 | 3,984.65 | 3,984.65 | 2,101,965 |
09 Apr 2024 | 3,984.00 | 4,015.85 | 3,925.05 | 3,946.55 | 3,946.55 | 1,876,992 |
08 Apr 2024 | 3,983.00 | 4,032.65 | 3,960.00 | 3,972.55 | 3,972.55 | 2,302,538 |
05 Apr 2024 | 3,978.00 | 4,002.00 | 3,960.50 | 3,979.25 | 3,979.25 | 1,636,819 |
04 Apr 2024 | 3,975.90 | 4,028.65 | 3,935.25 | 4,003.30 | 4,003.30 | 3,394,637 |
03 Apr 2024 | 3,851.00 | 3,981.00 | 3,851.00 | 3,947.30 | 3,947.30 | 3,973,090 |
02 Apr 2024 | 3,890.00 | 3,909.85 | 3,873.00 | 3,883.80 | 3,883.80 | 2,142,666 |
01 Apr 2024 | 3,897.70 | 3,933.30 | 3,888.05 | 3,916.75 | 3,916.75 | 1,569,676 |
28 Mar 2024 | 3,850.10 | 3,915.00 | 3,840.50 | 3,876.30 | 3,876.30 | 4,311,783 |
27 Mar 2024 | 3,888.50 | 3,895.00 | 3,829.40 | 3,840.90 | 3,840.90 | 1,968,575 |
26 Mar 2024 | 3,875.00 | 3,946.70 | 3,871.45 | 3,877.50 | 3,877.50 | 3,440,925 |
22 Mar 2024 | 3,897.00 | 3,938.00 | 3,855.00 | 3,910.90 | 3,910.90 | 5,852,485 |
21 Mar 2024 | 3,990.05 | 4,008.40 | 3,948.00 | 3,972.95 | 3,972.95 | 3,829,582 |
20 Mar 2024 | 3,986.00 | 4,018.00 | 3,960.20 | 3,970.90 | 3,970.90 | 1,817,913 |
19 Mar 2024 | 4,051.25 | 4,058.00 | 3,966.60 | 3,977.30 | 3,977.30 | 8,931,209 |
18 Mar 2024 | 4,215.25 | 4,254.75 | 4,117.85 | 4,152.50 | 4,152.50 | 1,526,904 |
15 Mar 2024 | 4,192.60 | 4,239.00 | 4,177.00 | 4,219.25 | 4,219.25 | 3,373,143 |
14 Mar 2024 | 4,153.45 | 4,225.00 | 4,086.00 | 4,207.60 | 4,207.60 | 2,919,608 |
13 Mar 2024 | 4,205.00 | 4,241.00 | 4,131.90 | 4,149.00 | 4,149.00 | 2,837,260 |
12 Mar 2024 | 4,122.35 | 4,229.95 | 4,121.05 | 4,192.25 | 4,192.25 | 4,039,801 |
11 Mar 2024 | 4,089.00 | 4,153.00 | 4,089.00 | 4,122.35 | 4,122.35 | 2,304,068 |
07 Mar 2024 | 4,065.00 | 4,124.00 | 4,037.70 | 4,108.60 | 4,108.60 | 2,688,905 |
06 Mar 2024 | 3,994.05 | 4,072.00 | 3,958.45 | 4,064.30 | 4,064.30 | 1,744,204 |
05 Mar 2024 | 4,062.00 | 4,064.00 | 3,980.00 | 4,012.10 | 4,012.10 | 2,070,859 |
04 Mar 2024 | 4,105.00 | 4,117.90 | 4,075.90 | 4,080.70 | 4,080.70 | 1,749,271 |
01 Mar 2024 | 4,107.20 | 4,140.00 | 4,086.80 | 4,094.35 | 4,094.35 | 2,043,265 |
29 Feb 2024 | 4,099.00 | 4,138.10 | 4,064.55 | 4,095.10 | 4,095.10 | 3,772,719 |
28 Feb 2024 | 4,095.60 | 4,154.90 | 4,089.00 | 4,118.95 | 4,118.95 | 1,939,225 |
27 Feb 2024 | 3,999.00 | 4,124.00 | 3,999.00 | 4,104.40 | 4,104.40 | 2,960,475 |
26 Feb 2024 | 4,036.00 | 4,050.00 | 3,982.75 | 4,001.05 | 4,001.05 | 1,379,284 |
23 Feb 2024 | 4,130.00 | 4,130.00 | 4,046.40 | 4,052.10 | 4,052.10 | 2,538,072 |
22 Feb 2024 | 3,971.00 | 4,094.95 | 3,971.00 | 4,087.10 | 4,087.10 | 2,982,052 |
21 Feb 2024 | 4,013.00 | 4,063.35 | 3,980.60 | 3,991.50 | 3,991.50 | 1,885,939 |
20 Feb 2024 | 4,082.10 | 4,098.00 | 4,010.00 | 4,030.65 | 4,030.65 | 1,193,648 |
19 Feb 2024 | 4,123.05 | 4,128.30 | 4,055.00 | 4,103.80 | 4,103.80 | 772,291 |
16 Feb 2024 | 4,113.25 | 4,147.95 | 4,100.10 | 4,128.30 | 4,128.30 | 1,307,556 |
15 Feb 2024 | 4,128.00 | 4,146.30 | 4,083.00 | 4,103.20 | 4,103.20 | 1,091,582 |
14 Feb 2024 | 4,107.00 | 4,114.90 | 4,049.50 | 4,100.10 | 4,100.10 | 1,391,283 |
13 Feb 2024 | 4,125.45 | 4,170.00 | 4,081.50 | 4,149.50 | 4,149.50 | 1,257,415 |
12 Feb 2024 | 4,130.00 | 4,159.60 | 4,105.55 | 4,120.70 | 4,120.70 | 1,013,716 |
09 Feb 2024 | 4,136.55 | 4,184.75 | 4,100.00 | 4,133.70 | 4,133.70 | 2,100,596 |
08 Feb 2024 | 4,090.00 | 4,158.00 | 4,086.05 | 4,134.10 | 4,134.10 | 2,345,173 |
07 Feb 2024 | 4,153.00 | 4,155.00 | 4,073.95 | 4,083.40 | 4,083.40 | 2,124,267 |
06 Feb 2024 | 3,997.00 | 4,149.90 | 3,990.00 | 4,136.00 | 4,136.00 | 4,474,396 |
05 Feb 2024 | 3,983.00 | 4,022.00 | 3,962.10 | 3,973.30 | 3,973.30 | 1,691,523 |
02 Feb 2024 | 3,875.05 | 3,984.40 | 3,872.00 | 3,966.30 | 3,966.30 | 2,826,510 |
01 Feb 2024 | 3,820.00 | 3,904.90 | 3,805.05 | 3,854.15 | 3,854.15 | 2,363,107 |
31 Jan 2024 | 3,811.20 | 3,834.00 | 3,796.45 | 3,815.95 | 3,815.95 | 2,459,358 |
30 Jan 2024 | 3,807.45 | 3,847.80 | 3,787.00 | 3,800.55 | 3,800.55 | 1,411,621 |
29 Jan 2024 | 3,800.80 | 3,820.00 | 3,780.85 | 3,801.00 | 3,801.00 | 1,646,747 |
25 Jan 2024 | 3,839.90 | 3,861.00 | 3,778.70 | 3,810.30 | 3,810.30 | 2,205,154 |
24 Jan 2024 | 3,880.00 | 3,883.65 | 3,805.60 | 3,841.80 | 3,841.80 | 2,657,709 |
23 Jan 2024 | 3,900.00 | 3,933.90 | 3,842.75 | 3,858.25 | 3,858.25 | 2,618,854 |
19 Jan 2024 | 3,945.00 | 3,963.55 | 3,915.05 | 3,943.05 | 3,943.05 | 2,941,975 |
19 Jan 2024 | 18 Dividend | |||||
18 Jan 2024 | 3,898.00 | 3,908.80 | 3,862.00 | 3,902.60 | 3,884.60 | 2,239,110 |
17 Jan 2024 | 3,819.00 | 3,909.95 | 3,812.55 | 3,884.60 | 3,866.68 | 3,458,696 |
16 Jan 2024 | 3,899.00 | 3,899.00 | 3,855.55 | 3,861.30 | 3,843.49 | 1,432,672 |
15 Jan 2024 | 3,960.00 | 3,965.00 | 3,885.00 | 3,903.80 | 3,885.79 | 2,801,505 |
12 Jan 2024 | 3,848.00 | 3,905.25 | 3,821.60 | 3,882.80 | 3,864.89 | 6,813,450 |
11 Jan 2024 | 3,724.00 | 3,773.00 | 3,707.00 | 3,735.55 | 3,718.32 | 1,777,909 |
10 Jan 2024 | 3,690.00 | 3,729.25 | 3,688.00 | 3,713.05 | 3,695.92 | 1,292,227 |
09 Jan 2024 | 3,709.95 | 3,752.35 | 3,682.75 | 3,689.90 | 3,672.88 | 1,370,944 |
08 Jan 2024 | 3,737.90 | 3,739.75 | 3,672.40 | 3,678.30 | 3,661.33 | 1,067,805 |
05 Jan 2024 | 3,675.00 | 3,747.75 | 3,674.85 | 3,737.90 | 3,720.66 | 1,963,127 |
04 Jan 2024 | 3,701.75 | 3,719.00 | 3,651.00 | 3,666.80 | 3,649.89 | 3,598,144 |
03 Jan 2024 | 3,767.00 | 3,771.85 | 3,687.05 | 3,691.75 | 3,674.72 | 1,803,075 |
02 Jan 2024 | 3,811.10 | 3,811.10 | 3,767.25 | 3,783.20 | 3,765.75 | 1,344,068 |
01 Jan 2024 | 3,790.00 | 3,832.00 | 3,773.00 | 3,811.10 | 3,793.52 | 825,907 |
29 Dec 2023 | 3,792.00 | 3,822.60 | 3,765.40 | 3,793.40 | 3,775.90 | 1,574,996 |
28 Dec 2023 | 3,824.00 | 3,838.00 | 3,792.10 | 3,799.90 | 3,782.37 | 1,682,889 |
27 Dec 2023 | 3,799.00 | 3,818.20 | 3,768.00 | 3,811.20 | 3,793.62 | 1,293,976 |
26 Dec 2023 | 3,819.85 | 3,834.00 | 3,790.15 | 3,795.55 | 3,778.04 | 1,285,231 |
22 Dec 2023 | 3,800.00 | 3,845.95 | 3,762.00 | 3,824.00 | 3,806.36 | 2,413,058 |
21 Dec 2023 | 3,756.25 | 3,806.70 | 3,743.35 | 3,787.50 | 3,770.03 | 1,517,562 |
20 Dec 2023 | 3,827.25 | 3,898.80 | 3,766.55 | 3,780.05 | 3,762.62 | 2,586,083 |
19 Dec 2023 | 3,845.00 | 3,855.10 | 3,790.00 | 3,816.20 | 3,798.60 | 2,004,435 |
18 Dec 2023 | 3,858.10 | 3,929.00 | 3,830.15 | 3,859.20 | 3,841.40 | 2,521,612 |
15 Dec 2023 | 3,666.70 | 3,895.95 | 3,666.70 | 3,861.00 | 3,843.19 | 8,531,230 |
14 Dec 2023 | 3,630.00 | 3,678.00 | 3,627.60 | 3,667.25 | 3,650.34 | 3,290,396 |
13 Dec 2023 | 3,643.55 | 3,650.00 | 3,563.00 | 3,593.55 | 3,576.98 | 3,850,968 |
12 Dec 2023 | 3,638.95 | 3,698.40 | 3,631.00 | 3,672.10 | 3,655.16 | 2,236,866 |
11 Dec 2023 | 3,622.90 | 3,653.00 | 3,615.00 | 3,642.90 | 3,626.10 | 1,102,503 |
08 Dec 2023 | 3,633.00 | 3,645.00 | 3,602.05 | 3,626.70 | 3,609.97 | 1,641,155 |
07 Dec 2023 | 3,605.00 | 3,630.55 | 3,591.70 | 3,614.90 | 3,598.23 | 1,967,653 |
06 Dec 2023 | 3,532.60 | 3,612.85 | 3,525.15 | 3,604.10 | 3,587.48 | 1,896,572 |
05 Dec 2023 | 3,538.00 | 3,538.00 | 3,502.80 | 3,531.60 | 3,515.31 | 1,377,656 |
04 Dec 2023 | 3,544.65 | 3,547.80 | 3,498.00 | 3,512.45 | 3,496.25 | 1,625,213 |
01 Dec 2023 | 3,500.00 | 3,516.95 | 3,490.05 | 3,511.65 | 3,495.45 | 1,172,141 |
30 Nov 2023 | 3,499.45 | 3,516.65 | 3,481.00 | 3,487.60 | 3,471.51 | 3,266,235 |
29 Nov 2023 | 3,481.00 | 3,518.00 | 3,475.80 | 3,513.75 | 3,497.54 | 1,441,634 |
28 Nov 2023 | 3,457.10 | 3,481.25 | 3,433.00 | 3,470.15 | 3,454.14 | 1,689,195 |
24 Nov 2023 | 3,494.25 | 3,504.55 | 3,453.00 | 3,457.10 | 3,441.15 | 1,989,733 |
23 Nov 2023 | 3,530.00 | 3,544.00 | 3,500.00 | 3,508.25 | 3,492.07 | 2,729,804 |
22 Nov 2023 | 3,500.00 | 3,532.65 | 3,481.10 | 3,530.15 | 3,513.87 | 1,798,051 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |