Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 15.5 Dividend | |||||
28 May 2024 | 0.00 | 0.00 | 0.00 | 4,430.00 | 4,414.50 | 7,800 |
24 May 2024 | 4,426.10 | 4,426.10 | 4,397.15 | 4,415.00 | 4,399.55 | 1,512 |
23 May 2024 | 4,560.00 | 4,677.10 | 4,391.63 | 4,415.00 | 4,399.55 | 8,341 |
22 May 2024 | 4,450.00 | 4,690.00 | 4,270.00 | 4,350.00 | 4,334.78 | 11,859 |
21 May 2024 | 4,680.00 | 4,680.00 | 4,250.00 | 4,485.00 | 4,469.31 | 12,101 |
20 May 2024 | 4,610.00 | 4,956.15 | 4,180.00 | 4,180.00 | 4,165.38 | 4,103 |
17 May 2024 | 4,414.40 | 4,474.12 | 4,414.40 | 4,595.00 | 4,578.92 | 8,507 |
16 May 2024 | 4,430.00 | 4,826.00 | 4,410.00 | 4,410.00 | 4,394.57 | 2,725 |
15 May 2024 | 4,350.00 | 4,488.50 | 4,348.60 | 4,415.00 | 4,399.55 | 19,626 |
14 May 2024 | 4,240.00 | 4,634.73 | 4,240.00 | 4,310.00 | 4,294.92 | 2,385 |
13 May 2024 | 4,400.00 | 4,400.00 | 4,102.40 | 4,220.00 | 4,205.23 | 6,269 |
10 May 2024 | 4,500.00 | 4,616.10 | 4,231.70 | 4,330.00 | 4,314.85 | 9,020 |
09 May 2024 | 4,250.00 | 4,440.00 | 4,250.00 | 4,390.00 | 4,374.64 | 11,548 |
08 May 2024 | 4,435.90 | 4,435.90 | 4,260.72 | 4,255.00 | 4,240.11 | 10,292 |
07 May 2024 | 4,436.20 | 4,436.20 | 4,119.60 | 4,270.00 | 4,255.06 | 3,203 |
03 May 2024 | 4,020.00 | 4,415.90 | 4,020.00 | 4,020.00 | 4,005.93 | 3,372 |
02 May 2024 | 4,196.55 | 4,244.07 | 4,196.55 | 4,190.00 | 4,175.34 | 1,867 |
01 May 2024 | 4,180.00 | 4,267.50 | 4,180.00 | 4,125.00 | 4,110.57 | 1,825 |
30 Apr 2024 | 4,180.00 | 4,389.50 | 4,009.00 | 4,185.00 | 4,170.36 | 16,891 |
29 Apr 2024 | 4,327.52 | 4,327.52 | 4,270.05 | 4,155.00 | 4,140.46 | 4,333 |
26 Apr 2024 | 4,240.00 | 4,414.50 | 4,240.00 | 4,320.00 | 4,304.88 | 13,232 |
25 Apr 2024 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,095.62 | - |
24 Apr 2024 | 4,130.00 | 4,399.00 | 4,000.00 | 4,275.00 | 4,260.04 | 14,371 |
23 Apr 2024 | 4,200.00 | 4,202.11 | 3,867.50 | 4,150.00 | 4,135.48 | 7,099 |
22 Apr 2024 | 4,290.00 | 4,310.00 | 3,930.00 | 4,180.00 | 4,165.38 | 14,546 |
19 Apr 2024 | 4,452.00 | 4,452.00 | 4,230.35 | 4,250.00 | 4,235.13 | 5,079 |
18 Apr 2024 | 4,173.60 | 4,451.80 | 4,058.20 | 4,245.00 | 4,230.15 | 9,997 |
17 Apr 2024 | 4,020.00 | 4,254.70 | 4,020.00 | 4,170.00 | 4,155.41 | 19,044 |
16 Apr 2024 | 4,220.00 | 4,220.00 | 3,857.80 | 4,035.00 | 4,020.88 | 9,742 |
15 Apr 2024 | 4,380.00 | 4,380.00 | 4,050.00 | 4,135.00 | 4,120.53 | 14,286 |
12 Apr 2024 | 4,170.00 | 4,490.60 | 4,117.50 | 4,290.00 | 4,274.99 | 18,813 |
11 Apr 2024 | 4,100.00 | 4,281.30 | 3,900.00 | 4,090.00 | 4,075.69 | 10,534 |
10 Apr 2024 | 3,910.00 | 4,212.70 | 3,868.50 | 3,995.00 | 3,981.02 | 4,427 |
09 Apr 2024 | 4,140.50 | 4,140.50 | 3,789.50 | 3,985.00 | 3,971.06 | 7,307 |
08 Apr 2024 | 3,940.00 | 4,096.20 | 3,727.60 | 3,860.00 | 3,846.49 | 11,466 |
05 Apr 2024 | 3,800.00 | 4,033.56 | 3,750.00 | 3,925.00 | 3,911.27 | 7,702 |
04 Apr 2024 | 4,090.00 | 4,133.00 | 3,824.50 | 3,980.00 | 3,966.07 | 42,800 |
03 Apr 2024 | 3,800.00 | 4,086.40 | 3,480.00 | 3,905.00 | 3,891.34 | 6,734 |
02 Apr 2024 | 3,974.00 | 4,016.20 | 3,853.84 | 3,830.00 | 3,816.60 | 10,705 |
02 Apr 2024 | 15.5 Dividend | |||||
28 Mar 2024 | 3,719.50 | 3,741.37 | 3,600.00 | 3,830.00 | 3,801.15 | 15,416 |
27 Mar 2024 | 3,520.00 | 3,862.50 | 3,520.00 | 3,520.00 | 3,493.49 | 3,706 |
26 Mar 2024 | 3,570.00 | 3,610.00 | 3,558.00 | 3,650.00 | 3,622.51 | 4,586 |
25 Mar 2024 | 3,540.00 | 3,599.16 | 3,367.50 | 3,585.00 | 3,558.00 | 3,212 |
22 Mar 2024 | 3,580.00 | 3,594.45 | 3,579.99 | 3,525.00 | 3,498.45 | 1,728 |
21 Mar 2024 | 3,630.00 | 3,680.00 | 3,621.85 | 3,580.00 | 3,553.04 | 12,858 |
20 Mar 2024 | 3,580.00 | 3,580.00 | 3,416.71 | 3,415.00 | 3,389.28 | 5,389 |
19 Mar 2024 | 3,410.00 | 3,451.40 | 3,410.00 | 3,385.00 | 3,359.51 | 3,048 |
18 Mar 2024 | 3,530.00 | 3,530.00 | 3,293.00 | 3,425.00 | 3,399.20 | 10,190 |
15 Mar 2024 | 3,570.00 | 3,731.50 | 3,360.00 | 3,360.00 | 3,334.69 | 7,318 |
14 Mar 2024 | 3,570.00 | 3,731.50 | 3,532.78 | 3,505.00 | 3,478.60 | 2,701 |
13 Mar 2024 | 3,570.00 | 3,581.61 | 3,548.96 | 3,535.00 | 3,508.38 | 4,149 |
12 Mar 2024 | 3,460.00 | 3,561.50 | 3,410.00 | 3,485.00 | 3,458.75 | 5,226 |
11 Mar 2024 | 3,410.00 | 3,552.50 | 3,400.00 | 3,400.00 | 3,374.39 | 9,348 |
08 Mar 2024 | 3,410.00 | 3,533.00 | 3,410.00 | 3,410.00 | 3,384.32 | 4,539 |
07 Mar 2024 | 3,490.00 | 3,502.50 | 3,341.50 | 3,400.00 | 3,374.39 | 6,697 |
06 Mar 2024 | 3,440.00 | 3,474.00 | 3,398.25 | 3,410.00 | 3,384.32 | 4,435 |
05 Mar 2024 | 3,450.00 | 3,500.00 | 3,330.00 | 3,330.00 | 3,304.92 | 58,298 |
04 Mar 2024 | 3,410.00 | 3,410.00 | 3,352.41 | 3,410.00 | 3,384.32 | 8,309 |
01 Mar 2024 | 3,250.00 | 3,370.00 | 3,200.00 | 3,350.00 | 3,324.77 | 25,812 |
29 Feb 2024 | 3,220.00 | 3,225.88 | 3,140.00 | 3,140.00 | 3,116.35 | 6,120 |
28 Feb 2024 | 3,100.00 | 3,144.79 | 3,100.00 | 3,120.00 | 3,096.50 | 4,547 |
27 Feb 2024 | 3,100.00 | 3,185.50 | 3,100.00 | 3,145.00 | 3,121.31 | 2,157 |
26 Feb 2024 | 3,110.00 | 3,183.00 | 3,057.00 | 3,075.00 | 3,051.84 | 4,669 |
23 Feb 2024 | 3,120.00 | 3,184.00 | 3,040.00 | 3,040.00 | 3,017.10 | 5,135 |
22 Feb 2024 | 3,270.00 | 3,273.00 | 3,110.00 | 3,175.00 | 3,151.09 | 8,069 |
21 Feb 2024 | 3,360.00 | 3,400.00 | 3,190.41 | 3,200.00 | 3,175.90 | 14,372 |
20 Feb 2024 | 3,428.50 | 3,534.65 | 3,428.50 | 3,505.00 | 3,478.60 | 3,391 |
19 Feb 2024 | 3,581.50 | 3,581.50 | 3,581.50 | 3,505.00 | 3,478.60 | 95 |
16 Feb 2024 | 3,500.00 | 3,551.66 | 3,443.00 | 3,510.00 | 3,483.56 | 2,750 |
15 Feb 2024 | 3,500.00 | 3,560.00 | 3,390.70 | 3,490.00 | 3,463.71 | 4,487 |
14 Feb 2024 | 3,400.00 | 3,510.00 | 3,321.30 | 3,390.00 | 3,364.47 | 3,531 |
13 Feb 2024 | 3,530.00 | 3,570.00 | 3,420.00 | 3,420.00 | 3,394.24 | 6,549 |
12 Feb 2024 | 3,560.00 | 3,672.50 | 3,530.00 | 3,605.00 | 3,577.85 | 3,507 |
09 Feb 2024 | 3,570.00 | 3,613.51 | 3,550.00 | 3,550.00 | 3,523.26 | 22,172 |
08 Feb 2024 | 3,771.50 | 3,771.50 | 3,620.00 | 3,695.00 | 3,667.17 | 4,286 |
07 Feb 2024 | 3,781.50 | 3,782.00 | 3,695.30 | 3,710.00 | 3,682.06 | 1,712 |
06 Feb 2024 | 3,710.00 | 3,710.00 | 3,638.00 | 3,690.00 | 3,662.21 | 4,844 |
05 Feb 2024 | 3,636.50 | 3,771.50 | 3,615.00 | 3,695.00 | 3,667.17 | 5,518 |
02 Feb 2024 | 3,840.00 | 3,876.50 | 3,557.50 | 3,670.00 | 3,642.36 | 5,740 |
01 Feb 2024 | 3,720.00 | 3,831.50 | 3,678.50 | 3,720.00 | 3,691.98 | 7,779 |
31 Jan 2024 | 3,812.50 | 3,822.00 | 3,687.50 | 3,750.00 | 3,721.76 | 20,021 |
30 Jan 2024 | 3,770.00 | 3,902.00 | 3,608.50 | 3,710.00 | 3,682.06 | 4,116 |
29 Jan 2024 | 3,650.00 | 3,714.50 | 3,615.50 | 3,650.00 | 3,622.51 | 3,059 |
26 Jan 2024 | 3,597.00 | 3,741.00 | 3,597.00 | 3,610.00 | 3,582.81 | 2,979 |
25 Jan 2024 | 3,682.00 | 3,692.50 | 3,630.00 | 3,630.00 | 3,602.66 | 2,999 |
24 Jan 2024 | 3,750.00 | 3,754.50 | 3,620.00 | 3,660.00 | 3,632.43 | 3,730 |
23 Jan 2024 | 3,732.00 | 3,741.50 | 3,668.36 | 3,665.00 | 3,637.40 | 4,059 |
22 Jan 2024 | 3,596.50 | 3,731.00 | 3,596.50 | 3,650.00 | 3,622.51 | 8,170 |
19 Jan 2024 | 3,750.00 | 3,750.00 | 3,601.60 | 3,675.00 | 3,647.32 | 1,530 |
18 Jan 2024 | 3,640.00 | 3,761.00 | 3,620.00 | 3,620.00 | 3,592.74 | 3,488 |
17 Jan 2024 | 3,802.00 | 3,802.00 | 3,649.69 | 3,725.00 | 3,696.94 | 3,389 |
16 Jan 2024 | 3,739.00 | 3,781.35 | 3,739.00 | 3,785.00 | 3,756.49 | 2,124 |
15 Jan 2024 | 3,738.50 | 3,891.50 | 3,738.50 | 3,815.00 | 3,786.27 | 552 |
12 Jan 2024 | 3,800.00 | 3,860.00 | 3,705.00 | 3,860.00 | 3,830.93 | 9,389 |
11 Jan 2024 | 3,740.00 | 3,789.03 | 3,740.00 | 3,830.00 | 3,801.15 | 1,835 |
10 Jan 2024 | 3,770.00 | 3,842.00 | 3,700.00 | 3,700.00 | 3,672.13 | 3,759 |
09 Jan 2024 | 3,730.00 | 3,780.00 | 3,690.00 | 3,780.00 | 3,751.53 | 3,274 |
08 Jan 2024 | 3,700.00 | 3,785.50 | 3,685.66 | 3,745.00 | 3,716.79 | 2,918 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |