Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 4,340.00 | 4,340.00 | 4,210.00 | 4,235.00 | 4,235.00 | 13,800 |
27 Mar 2024 | 4,300.00 | 4,365.00 | 4,300.00 | 4,345.00 | 4,345.00 | 16,000 |
26 Mar 2024 | 4,275.00 | 4,305.00 | 4,270.00 | 4,280.00 | 4,280.00 | 5,500 |
25 Mar 2024 | 4,265.00 | 4,330.00 | 4,265.00 | 4,305.00 | 4,305.00 | 11,200 |
22 Mar 2024 | 4,265.00 | 4,270.00 | 4,245.00 | 4,265.00 | 4,265.00 | 6,900 |
21 Mar 2024 | 4,335.00 | 4,335.00 | 4,235.00 | 4,265.00 | 4,265.00 | 11,500 |
19 Mar 2024 | 4,250.00 | 4,295.00 | 4,235.00 | 4,285.00 | 4,285.00 | 7,400 |
18 Mar 2024 | 4,280.00 | 4,390.00 | 4,225.00 | 4,240.00 | 4,240.00 | 24,300 |
15 Mar 2024 | 4,245.00 | 4,270.00 | 4,185.00 | 4,235.00 | 4,235.00 | 13,200 |
14 Mar 2024 | 4,175.00 | 4,250.00 | 4,170.00 | 4,250.00 | 4,250.00 | 7,700 |
13 Mar 2024 | 4,240.00 | 4,245.00 | 4,160.00 | 4,175.00 | 4,175.00 | 4,800 |
12 Mar 2024 | 4,175.00 | 4,225.00 | 4,150.00 | 4,215.00 | 4,215.00 | 4,700 |
11 Mar 2024 | 4,210.00 | 4,225.00 | 4,150.00 | 4,190.00 | 4,190.00 | 5,500 |
08 Mar 2024 | 4,170.00 | 4,245.00 | 4,150.00 | 4,220.00 | 4,220.00 | 13,200 |
07 Mar 2024 | 4,260.00 | 4,265.00 | 4,160.00 | 4,210.00 | 4,210.00 | 9,100 |
06 Mar 2024 | 4,265.00 | 4,280.00 | 4,210.00 | 4,235.00 | 4,235.00 | 11,400 |
05 Mar 2024 | 4,155.00 | 4,255.00 | 4,145.00 | 4,255.00 | 4,255.00 | 16,500 |
04 Mar 2024 | 4,250.00 | 4,265.00 | 4,130.00 | 4,155.00 | 4,155.00 | 12,800 |
01 Mar 2024 | 4,305.00 | 4,305.00 | 4,230.00 | 4,230.00 | 4,230.00 | 13,600 |
29 Feb 2024 | 4,475.00 | 4,475.00 | 4,300.00 | 4,335.00 | 4,335.00 | 15,000 |
28 Feb 2024 | 4,405.00 | 4,470.00 | 4,405.00 | 4,470.00 | 4,470.00 | 12,900 |
27 Feb 2024 | 4,350.00 | 4,435.00 | 4,335.00 | 4,435.00 | 4,435.00 | 13,500 |
26 Feb 2024 | 4,240.00 | 4,385.00 | 4,240.00 | 4,385.00 | 4,385.00 | 13,500 |
22 Feb 2024 | 4,260.00 | 4,315.00 | 4,235.00 | 4,235.00 | 4,235.00 | 13,300 |
21 Feb 2024 | 4,170.00 | 4,280.00 | 4,135.00 | 4,280.00 | 4,280.00 | 23,200 |
20 Feb 2024 | 4,150.00 | 4,185.00 | 4,130.00 | 4,145.00 | 4,145.00 | 8,200 |
19 Feb 2024 | 4,065.00 | 4,150.00 | 4,045.00 | 4,150.00 | 4,150.00 | 11,300 |
16 Feb 2024 | 4,055.00 | 4,075.00 | 4,035.00 | 4,060.00 | 4,060.00 | 10,100 |
15 Feb 2024 | 4,070.00 | 4,085.00 | 4,020.00 | 4,040.00 | 4,040.00 | 9,800 |
14 Feb 2024 | 4,035.00 | 4,070.00 | 4,020.00 | 4,055.00 | 4,055.00 | 14,500 |
13 Feb 2024 | 3,980.00 | 4,050.00 | 3,980.00 | 4,040.00 | 4,040.00 | 11,000 |
09 Feb 2024 | 3,965.00 | 4,005.00 | 3,965.00 | 3,970.00 | 3,970.00 | 8,500 |
08 Feb 2024 | 3,990.00 | 4,000.00 | 3,925.00 | 3,980.00 | 3,980.00 | 15,700 |
07 Feb 2024 | 3,995.00 | 4,050.00 | 3,995.00 | 4,010.00 | 4,010.00 | 10,800 |
06 Feb 2024 | 4,010.00 | 4,060.00 | 4,010.00 | 4,010.00 | 4,010.00 | 10,300 |
05 Feb 2024 | 4,025.00 | 4,100.00 | 4,025.00 | 4,050.00 | 4,050.00 | 15,300 |
02 Feb 2024 | 4,120.00 | 4,120.00 | 4,055.00 | 4,090.00 | 4,090.00 | 14,400 |
01 Feb 2024 | 4,035.00 | 4,140.00 | 4,010.00 | 4,140.00 | 4,140.00 | 44,300 |
31 Jan 2024 | 4,160.00 | 4,190.00 | 3,965.00 | 4,035.00 | 4,035.00 | 98,600 |
30 Jan 2024 | 3,760.00 | 3,825.00 | 3,760.00 | 3,810.00 | 3,810.00 | 17,700 |
30 Jan 2024 | 85 Dividend | |||||
29 Jan 2024 | 3,815.00 | 3,845.00 | 3,795.00 | 3,825.00 | 3,740.00 | 37,900 |
26 Jan 2024 | 3,835.00 | 3,865.00 | 3,800.00 | 3,815.00 | 3,730.22 | 21,400 |
25 Jan 2024 | 3,860.00 | 3,885.00 | 3,845.00 | 3,865.00 | 3,779.11 | 12,400 |
24 Jan 2024 | 3,870.00 | 3,870.00 | 3,830.00 | 3,850.00 | 3,764.44 | 10,600 |
23 Jan 2024 | 3,870.00 | 3,890.00 | 3,860.00 | 3,860.00 | 3,774.22 | 7,200 |
22 Jan 2024 | 3,865.00 | 3,875.00 | 3,850.00 | 3,860.00 | 3,774.22 | 6,500 |
19 Jan 2024 | 3,865.00 | 3,875.00 | 3,840.00 | 3,860.00 | 3,774.22 | 8,700 |
18 Jan 2024 | 3,880.00 | 3,890.00 | 3,865.00 | 3,865.00 | 3,779.11 | 7,700 |
17 Jan 2024 | 3,880.00 | 3,900.00 | 3,855.00 | 3,855.00 | 3,769.33 | 6,900 |
16 Jan 2024 | 3,900.00 | 3,900.00 | 3,850.00 | 3,860.00 | 3,774.22 | 6,500 |
15 Jan 2024 | 3,850.00 | 3,885.00 | 3,850.00 | 3,885.00 | 3,798.67 | 600 |
12 Jan 2024 | 3,880.00 | 3,900.00 | 3,845.00 | 3,850.00 | 3,764.44 | 14,500 |
11 Jan 2024 | 3,870.00 | 3,880.00 | 3,840.00 | 3,850.00 | 3,764.44 | 10,600 |
10 Jan 2024 | 3,835.00 | 3,870.00 | 3,820.00 | 3,860.00 | 3,774.22 | 13,300 |
09 Jan 2024 | 3,850.00 | 3,855.00 | 3,825.00 | 3,835.00 | 3,749.78 | 10,000 |
05 Jan 2024 | 3,830.00 | 3,865.00 | 3,830.00 | 3,850.00 | 3,764.44 | 4,900 |
04 Jan 2024 | 3,815.00 | 3,830.00 | 3,800.00 | 3,810.00 | 3,725.33 | 6,800 |
29 Dec 2023 | 3,810.00 | 3,820.00 | 3,790.00 | 3,800.00 | 3,715.56 | 6,200 |
28 Dec 2023 | 3,735.00 | 3,805.00 | 3,735.00 | 3,805.00 | 3,720.44 | 6,400 |
27 Dec 2023 | 3,745.00 | 3,785.00 | 3,745.00 | 3,785.00 | 3,700.89 | 5,900 |
26 Dec 2023 | 3,720.00 | 3,745.00 | 3,720.00 | 3,740.00 | 3,656.89 | 8,100 |
25 Dec 2023 | 3,765.00 | 3,775.00 | 3,730.00 | 3,735.00 | 3,652.00 | 4,300 |
22 Dec 2023 | 3,730.00 | 3,765.00 | 3,730.00 | 3,755.00 | 3,671.56 | 5,000 |
21 Dec 2023 | 3,740.00 | 3,740.00 | 3,710.00 | 3,730.00 | 3,647.11 | 8,200 |
20 Dec 2023 | 3,780.00 | 3,780.00 | 3,725.00 | 3,745.00 | 3,661.78 | 4,700 |
19 Dec 2023 | 3,685.00 | 3,765.00 | 3,685.00 | 3,765.00 | 3,681.33 | 4,600 |
18 Dec 2023 | 3,730.00 | 3,730.00 | 3,670.00 | 3,715.00 | 3,632.44 | 6,700 |
15 Dec 2023 | 3,770.00 | 3,775.00 | 3,730.00 | 3,730.00 | 3,647.11 | 6,400 |
14 Dec 2023 | 3,750.00 | 3,795.00 | 3,750.00 | 3,780.00 | 3,696.00 | 7,800 |
13 Dec 2023 | 3,800.00 | 3,800.00 | 3,740.00 | 3,775.00 | 3,691.11 | 8,500 |
12 Dec 2023 | 3,800.00 | 3,840.00 | 3,765.00 | 3,770.00 | 3,686.22 | 17,000 |
11 Dec 2023 | 3,770.00 | 3,835.00 | 3,755.00 | 3,795.00 | 3,710.67 | 15,000 |
08 Dec 2023 | 3,810.00 | 3,835.00 | 3,750.00 | 3,770.00 | 3,686.22 | 17,200 |
07 Dec 2023 | 3,840.00 | 3,865.00 | 3,825.00 | 3,825.00 | 3,740.00 | 4,700 |
06 Dec 2023 | 3,820.00 | 3,865.00 | 3,805.00 | 3,845.00 | 3,759.56 | 7,500 |
05 Dec 2023 | 3,830.00 | 3,855.00 | 3,795.00 | 3,800.00 | 3,715.56 | 10,200 |
04 Dec 2023 | 3,860.00 | 3,865.00 | 3,835.00 | 3,840.00 | 3,754.67 | 5,200 |
01 Dec 2023 | 3,890.00 | 3,890.00 | 3,850.00 | 3,860.00 | 3,774.22 | 5,200 |
30 Nov 2023 | 3,870.00 | 3,920.00 | 3,850.00 | 3,885.00 | 3,798.67 | 7,200 |
29 Nov 2023 | 3,940.00 | 3,950.00 | 3,890.00 | 3,900.00 | 3,813.33 | 6,900 |
28 Nov 2023 | 3,955.00 | 3,970.00 | 3,925.00 | 3,940.00 | 3,852.44 | 8,100 |
27 Nov 2023 | 3,910.00 | 3,975.00 | 3,910.00 | 3,940.00 | 3,852.44 | 10,600 |
24 Nov 2023 | 3,890.00 | 3,920.00 | 3,890.00 | 3,920.00 | 3,832.89 | 11,200 |
22 Nov 2023 | 3,840.00 | 3,905.00 | 3,840.00 | 3,885.00 | 3,798.67 | 10,000 |
21 Nov 2023 | 3,820.00 | 3,835.00 | 3,810.00 | 3,830.00 | 3,744.89 | 5,500 |
20 Nov 2023 | 3,825.00 | 3,860.00 | 3,820.00 | 3,820.00 | 3,735.11 | 6,800 |
17 Nov 2023 | 3,810.00 | 3,860.00 | 3,810.00 | 3,860.00 | 3,774.22 | 4,800 |
16 Nov 2023 | 3,860.00 | 3,860.00 | 3,810.00 | 3,810.00 | 3,725.33 | 6,000 |
15 Nov 2023 | 3,810.00 | 3,885.00 | 3,805.00 | 3,855.00 | 3,769.33 | 12,300 |
14 Nov 2023 | 3,800.00 | 3,835.00 | 3,790.00 | 3,810.00 | 3,725.33 | 7,900 |
13 Nov 2023 | 3,840.00 | 3,840.00 | 3,805.00 | 3,805.00 | 3,720.44 | 4,500 |
10 Nov 2023 | 3,830.00 | 3,860.00 | 3,825.00 | 3,845.00 | 3,759.56 | 4,900 |
09 Nov 2023 | 3,820.00 | 3,855.00 | 3,795.00 | 3,850.00 | 3,764.44 | 6,800 |
08 Nov 2023 | 3,815.00 | 3,830.00 | 3,775.00 | 3,800.00 | 3,715.56 | 8,200 |
07 Nov 2023 | 3,810.00 | 3,890.00 | 3,810.00 | 3,830.00 | 3,744.89 | 15,200 |
06 Nov 2023 | 3,800.00 | 3,835.00 | 3,800.00 | 3,810.00 | 3,725.33 | 18,600 |
02 Nov 2023 | 3,785.00 | 3,800.00 | 3,765.00 | 3,800.00 | 3,715.56 | 10,900 |
01 Nov 2023 | 3,755.00 | 3,795.00 | 3,755.00 | 3,775.00 | 3,691.11 | 17,700 |
31 Oct 2023 | 3,730.00 | 3,755.00 | 3,690.00 | 3,755.00 | 3,671.56 | 10,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |