Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 3,740.00 | 3,810.00 | 3,740.00 | 3,790.00 | 3,790.00 | 70,507 |
04 Jun 2024 | 3,700.00 | 3,750.00 | 3,700.00 | 3,735.00 | 3,735.00 | 92,157 |
03 Jun 2024 | 3,750.00 | 3,785.00 | 3,675.00 | 3,710.00 | 3,710.00 | 68,835 |
31 May 2024 | 3,740.00 | 3,780.00 | 3,720.00 | 3,725.00 | 3,725.00 | 117,874 |
30 May 2024 | 3,755.00 | 3,810.00 | 3,720.00 | 3,740.00 | 3,740.00 | 131,239 |
29 May 2024 | 3,795.00 | 3,805.00 | 3,755.00 | 3,765.00 | 3,765.00 | 143,056 |
28 May 2024 | 3,855.00 | 3,855.00 | 3,795.00 | 3,805.00 | 3,805.00 | 73,494 |
27 May 2024 | 3,805.00 | 3,860.00 | 3,805.00 | 3,850.00 | 3,850.00 | 225,096 |
24 May 2024 | 3,765.00 | 3,810.00 | 3,735.00 | 3,780.00 | 3,780.00 | 193,176 |
23 May 2024 | 3,780.00 | 3,805.00 | 3,740.00 | 3,790.00 | 3,790.00 | 96,582 |
22 May 2024 | 3,790.00 | 3,885.00 | 3,775.00 | 3,790.00 | 3,790.00 | 376,753 |
21 May 2024 | 3,725.00 | 3,780.00 | 3,720.00 | 3,775.00 | 3,775.00 | 126,455 |
20 May 2024 | 3,680.00 | 3,770.00 | 3,670.00 | 3,735.00 | 3,735.00 | 152,687 |
17 May 2024 | 3,705.00 | 3,705.00 | 3,655.00 | 3,675.00 | 3,675.00 | 81,057 |
16 May 2024 | 3,710.00 | 3,735.00 | 3,685.00 | 3,695.00 | 3,695.00 | 120,397 |
14 May 2024 | 3,640.00 | 3,745.00 | 3,635.00 | 3,690.00 | 3,690.00 | 103,276 |
13 May 2024 | 3,680.00 | 3,680.00 | 3,625.00 | 3,640.00 | 3,640.00 | 78,830 |
10 May 2024 | 3,725.00 | 3,735.00 | 3,665.00 | 3,680.00 | 3,680.00 | 211,903 |
09 May 2024 | 3,770.00 | 3,790.00 | 3,700.00 | 3,720.00 | 3,720.00 | 181,413 |
08 May 2024 | 3,800.00 | 3,860.00 | 3,765.00 | 3,775.00 | 3,775.00 | 337,606 |
07 May 2024 | 3,850.00 | 3,860.00 | 3,775.00 | 3,800.00 | 3,800.00 | 291,081 |
03 May 2024 | 3,820.00 | 3,845.00 | 3,810.00 | 3,825.00 | 3,825.00 | 138,454 |
02 May 2024 | 3,770.00 | 3,800.00 | 3,760.00 | 3,780.00 | 3,780.00 | 52,346 |
30 Apr 2024 | 3,820.00 | 3,890.00 | 3,780.00 | 3,805.00 | 3,805.00 | 871,651 |
29 Apr 2024 | 3,745.00 | 3,760.00 | 3,695.00 | 3,750.00 | 3,750.00 | 143,634 |
29 Apr 2024 | 13 Dividend | |||||
26 Apr 2024 | 3,710.00 | 3,725.00 | 3,660.00 | 3,705.00 | 3,692.00 | 138,723 |
25 Apr 2024 | 3,605.00 | 3,670.00 | 3,605.00 | 3,660.00 | 3,647.16 | 51,973 |
24 Apr 2024 | 3,655.00 | 3,685.00 | 3,650.00 | 3,665.00 | 3,652.14 | 137,402 |
23 Apr 2024 | 3,660.00 | 3,690.00 | 3,620.00 | 3,625.00 | 3,612.28 | 211,054 |
22 Apr 2024 | 3,705.00 | 3,705.00 | 3,620.00 | 3,650.00 | 3,637.19 | 91,157 |
19 Apr 2024 | 3,730.00 | 3,745.00 | 3,600.00 | 3,665.00 | 3,652.14 | 199,516 |
18 Apr 2024 | 3,645.00 | 3,730.00 | 3,590.00 | 3,720.00 | 3,706.95 | 196,679 |
17 Apr 2024 | 3,560.00 | 3,640.00 | 3,555.00 | 3,610.00 | 3,597.33 | 238,682 |
16 Apr 2024 | 3,680.00 | 3,680.00 | 3,530.00 | 3,560.00 | 3,547.51 | 137,866 |
15 Apr 2024 | 3,735.00 | 3,770.00 | 3,665.00 | 3,680.00 | 3,667.09 | 133,130 |
12 Apr 2024 | 3,750.00 | 3,780.00 | 3,700.00 | 3,760.00 | 3,746.81 | 248,543 |
11 Apr 2024 | 3,775.00 | 3,775.00 | 3,665.00 | 3,720.00 | 3,706.95 | 123,999 |
09 Apr 2024 | 3,615.00 | 3,815.00 | 3,585.00 | 3,780.00 | 3,766.74 | 451,521 |
08 Apr 2024 | 3,660.00 | 3,660.00 | 3,580.00 | 3,600.00 | 3,587.37 | 149,718 |
05 Apr 2024 | 3,725.00 | 3,735.00 | 3,620.00 | 3,640.00 | 3,627.23 | 283,851 |
04 Apr 2024 | 3,595.00 | 3,765.00 | 3,595.00 | 3,735.00 | 3,721.89 | 547,717 |
03 Apr 2024 | 3,630.00 | 3,630.00 | 3,575.00 | 3,590.00 | 3,577.40 | 97,407 |
02 Apr 2024 | 3,640.00 | 3,645.00 | 3,580.00 | 3,610.00 | 3,597.33 | 291,478 |
01 Apr 2024 | 3,640.00 | 3,690.00 | 3,640.00 | 3,665.00 | 3,652.14 | 235,075 |
29 Mar 2024 | 3,600.00 | 3,620.00 | 3,565.00 | 3,615.00 | 3,602.32 | 108,625 |
28 Mar 2024 | 3,670.00 | 3,670.00 | 3,605.00 | 3,605.00 | 3,592.35 | 205,525 |
27 Mar 2024 | 3,650.00 | 3,650.00 | 3,600.00 | 3,630.00 | 3,617.26 | 220,694 |
26 Mar 2024 | 3,620.00 | 3,630.00 | 3,595.00 | 3,620.00 | 3,607.30 | 130,407 |
25 Mar 2024 | 3,620.00 | 3,635.00 | 3,580.00 | 3,595.00 | 3,582.39 | 179,383 |
22 Mar 2024 | 3,635.00 | 3,660.00 | 3,600.00 | 3,620.00 | 3,607.30 | 228,221 |
21 Mar 2024 | 3,590.00 | 3,640.00 | 3,590.00 | 3,605.00 | 3,592.35 | 244,625 |
20 Mar 2024 | 3,570.00 | 3,600.00 | 3,565.00 | 3,575.00 | 3,562.46 | 82,811 |
19 Mar 2024 | 3,610.00 | 3,610.00 | 3,540.00 | 3,570.00 | 3,557.47 | 161,595 |
18 Mar 2024 | 3,620.00 | 3,665.00 | 3,570.00 | 3,580.00 | 3,567.44 | 143,166 |
15 Mar 2024 | 3,675.00 | 3,675.00 | 3,605.00 | 3,630.00 | 3,617.26 | 138,446 |
14 Mar 2024 | 3,745.00 | 3,745.00 | 3,650.00 | 3,665.00 | 3,652.14 | 193,463 |
13 Mar 2024 | 3,760.00 | 3,760.00 | 3,710.00 | 3,730.00 | 3,716.91 | 117,708 |
12 Mar 2024 | 3,735.00 | 3,755.00 | 3,715.00 | 3,740.00 | 3,726.88 | 158,134 |
11 Mar 2024 | 3,675.00 | 3,710.00 | 3,665.00 | 3,700.00 | 3,687.02 | 145,960 |
08 Mar 2024 | 3,620.00 | 3,680.00 | 3,620.00 | 3,645.00 | 3,632.21 | 180,319 |
07 Mar 2024 | 3,720.00 | 3,720.00 | 3,600.00 | 3,620.00 | 3,607.30 | 217,338 |
06 Mar 2024 | 3,690.00 | 3,720.00 | 3,660.00 | 3,685.00 | 3,672.07 | 168,322 |
05 Mar 2024 | 3,760.00 | 3,760.00 | 3,685.00 | 3,690.00 | 3,677.05 | 130,096 |
04 Mar 2024 | 3,815.00 | 3,845.00 | 3,730.00 | 3,735.00 | 3,721.89 | 248,115 |
29 Feb 2024 | 3,905.00 | 3,905.00 | 3,765.00 | 3,815.00 | 3,801.61 | 242,729 |
28 Feb 2024 | 3,925.00 | 3,955.00 | 3,875.00 | 3,915.00 | 3,901.26 | 166,912 |
27 Feb 2024 | 3,940.00 | 3,985.00 | 3,880.00 | 3,925.00 | 3,911.23 | 318,728 |
26 Feb 2024 | 4,030.00 | 4,040.00 | 3,970.00 | 3,970.00 | 3,956.07 | 149,012 |
23 Feb 2024 | 4,050.00 | 4,050.00 | 3,980.00 | 4,010.00 | 3,995.93 | 217,367 |
22 Feb 2024 | 3,915.00 | 4,060.00 | 3,915.00 | 4,050.00 | 4,035.79 | 427,764 |
21 Feb 2024 | 3,925.00 | 3,925.00 | 3,880.00 | 3,900.00 | 3,886.32 | 93,679 |
20 Feb 2024 | 3,925.00 | 3,950.00 | 3,900.00 | 3,925.00 | 3,911.23 | 185,502 |
19 Feb 2024 | 3,930.00 | 3,940.00 | 3,900.00 | 3,915.00 | 3,901.26 | 106,571 |
16 Feb 2024 | 3,950.00 | 3,950.00 | 3,905.00 | 3,925.00 | 3,911.23 | 169,549 |
15 Feb 2024 | 3,870.00 | 4,010.00 | 3,865.00 | 3,935.00 | 3,921.19 | 577,291 |
14 Feb 2024 | 3,800.00 | 3,860.00 | 3,760.00 | 3,860.00 | 3,846.46 | 133,718 |
13 Feb 2024 | 3,830.00 | 3,845.00 | 3,790.00 | 3,825.00 | 3,811.58 | 190,924 |
08 Feb 2024 | 3,805.00 | 3,815.00 | 3,755.00 | 3,780.00 | 3,766.74 | 119,891 |
07 Feb 2024 | 3,745.00 | 3,785.00 | 3,700.00 | 3,750.00 | 3,736.84 | 75,946 |
06 Feb 2024 | 3,725.00 | 3,745.00 | 3,655.00 | 3,710.00 | 3,696.98 | 182,269 |
05 Feb 2024 | 3,815.00 | 3,815.00 | 3,675.00 | 3,725.00 | 3,711.93 | 265,465 |
02 Feb 2024 | 3,600.00 | 3,815.00 | 3,600.00 | 3,810.00 | 3,796.63 | 411,625 |
01 Feb 2024 | 3,640.00 | 3,685.00 | 3,550.00 | 3,595.00 | 3,582.39 | 171,525 |
31 Jan 2024 | 3,780.00 | 3,780.00 | 3,650.00 | 3,655.00 | 3,642.18 | 179,504 |
30 Jan 2024 | 3,855.00 | 3,885.00 | 3,735.00 | 3,790.00 | 3,776.70 | 262,610 |
29 Jan 2024 | 4,005.00 | 4,005.00 | 3,805.00 | 3,835.00 | 3,821.54 | 499,034 |
26 Jan 2024 | 3,950.00 | 4,010.00 | 3,935.00 | 3,970.00 | 3,956.07 | 122,562 |
25 Jan 2024 | 4,000.00 | 4,000.00 | 3,870.00 | 3,950.00 | 3,936.14 | 157,101 |
24 Jan 2024 | 3,960.00 | 3,990.00 | 3,885.00 | 3,965.00 | 3,951.09 | 86,181 |
23 Jan 2024 | 3,915.00 | 3,980.00 | 3,880.00 | 3,955.00 | 3,941.12 | 266,366 |
22 Jan 2024 | 3,955.00 | 4,015.00 | 3,900.00 | 3,915.00 | 3,901.26 | 284,290 |
19 Jan 2024 | 3,965.00 | 3,985.00 | 3,885.00 | 3,910.00 | 3,896.28 | 311,393 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 3,995.00 | 4,005.00 | 3,855.00 | 3,875.00 | 3,861.40 | 458,254 |
16 Jan 2024 | 4,050.00 | 4,065.00 | 4,000.00 | 4,010.00 | 3,995.93 | 354,354 |
15 Jan 2024 | 3,995.00 | 4,055.00 | 3,960.00 | 4,030.00 | 4,015.86 | 403,966 |
12 Jan 2024 | 4,080.00 | 4,080.00 | 3,970.00 | 3,995.00 | 3,980.98 | 519,529 |
11 Jan 2024 | 3,965.00 | 4,080.00 | 3,965.00 | 4,080.00 | 4,065.68 | 925,776 |
10 Jan 2024 | 3,955.00 | 3,990.00 | 3,935.00 | 3,965.00 | 3,951.09 | 230,913 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |