Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 4,343.00 | 4,380.00 | 4,328.00 | 4,362.00 | 4,362.00 | 1,501,200 |
08 May 2024 | 4,328.00 | 4,352.00 | 4,289.00 | 4,305.00 | 4,305.00 | 3,277,500 |
07 May 2024 | 4,316.00 | 4,338.00 | 4,289.00 | 4,328.00 | 4,328.00 | 3,719,300 |
02 May 2024 | 4,260.00 | 4,283.00 | 4,223.00 | 4,277.00 | 4,277.00 | 4,342,400 |
01 May 2024 | 4,276.00 | 4,307.00 | 4,250.00 | 4,290.00 | 4,290.00 | 3,541,700 |
30 Apr 2024 | 4,215.00 | 4,292.00 | 4,215.00 | 4,280.00 | 4,280.00 | 7,344,000 |
26 Apr 2024 | 4,030.00 | 4,233.00 | 4,025.00 | 4,214.00 | 4,214.00 | 10,815,600 |
25 Apr 2024 | 4,230.00 | 4,274.00 | 4,060.00 | 4,066.00 | 4,066.00 | 13,557,000 |
24 Apr 2024 | 4,476.00 | 4,484.00 | 4,404.00 | 4,440.00 | 4,440.00 | 4,658,700 |
23 Apr 2024 | 4,467.00 | 4,471.00 | 4,416.00 | 4,439.00 | 4,439.00 | 2,509,100 |
22 Apr 2024 | 4,398.00 | 4,442.00 | 4,362.00 | 4,432.00 | 4,432.00 | 3,485,400 |
19 Apr 2024 | 4,370.00 | 4,426.00 | 4,313.00 | 4,351.00 | 4,351.00 | 3,397,700 |
18 Apr 2024 | 4,425.00 | 4,426.00 | 4,348.00 | 4,386.00 | 4,386.00 | 2,616,900 |
17 Apr 2024 | 4,400.00 | 4,437.00 | 4,383.00 | 4,388.00 | 4,388.00 | 2,071,000 |
16 Apr 2024 | 4,457.00 | 4,475.00 | 4,393.00 | 4,421.00 | 4,421.00 | 2,885,800 |
15 Apr 2024 | 4,470.00 | 4,500.00 | 4,435.00 | 4,488.00 | 4,488.00 | 2,074,600 |
12 Apr 2024 | 4,489.00 | 4,521.00 | 4,452.00 | 4,502.00 | 4,502.00 | 3,188,800 |
11 Apr 2024 | 4,410.00 | 4,449.00 | 4,406.00 | 4,446.00 | 4,446.00 | 2,111,900 |
10 Apr 2024 | 4,450.00 | 4,462.00 | 4,428.00 | 4,434.00 | 4,434.00 | 1,911,200 |
09 Apr 2024 | 4,442.00 | 4,460.00 | 4,426.00 | 4,456.00 | 4,456.00 | 2,050,100 |
08 Apr 2024 | 4,410.00 | 4,456.00 | 4,405.00 | 4,437.00 | 4,437.00 | 2,356,600 |
05 Apr 2024 | 4,401.00 | 4,438.00 | 4,371.00 | 4,408.00 | 4,408.00 | 3,094,600 |
04 Apr 2024 | 4,499.00 | 4,513.00 | 4,459.00 | 4,459.00 | 4,459.00 | 2,484,500 |
03 Apr 2024 | 4,494.00 | 4,515.00 | 4,447.00 | 4,453.00 | 4,453.00 | 3,215,500 |
02 Apr 2024 | 4,469.00 | 4,531.00 | 4,458.00 | 4,497.00 | 4,497.00 | 2,637,900 |
01 Apr 2024 | 4,510.00 | 4,533.00 | 4,457.00 | 4,487.00 | 4,487.00 | 2,302,200 |
29 Mar 2024 | 4,500.00 | 4,568.00 | 4,495.00 | 4,522.00 | 4,522.00 | 1,490,600 |
28 Mar 2024 | 4,520.00 | 4,541.00 | 4,483.00 | 4,501.00 | 4,501.00 | 2,784,800 |
27 Mar 2024 | 4,505.00 | 4,549.00 | 4,490.00 | 4,512.00 | 4,512.00 | 2,919,100 |
26 Mar 2024 | 4,468.00 | 4,509.00 | 4,459.00 | 4,485.00 | 4,485.00 | 2,310,500 |
25 Mar 2024 | 4,538.00 | 4,538.00 | 4,462.00 | 4,464.00 | 4,464.00 | 2,583,700 |
22 Mar 2024 | 4,529.00 | 4,555.00 | 4,511.00 | 4,544.00 | 4,544.00 | 3,011,900 |
21 Mar 2024 | 4,500.00 | 4,546.00 | 4,493.00 | 4,517.00 | 4,517.00 | 3,704,600 |
19 Mar 2024 | 4,430.00 | 4,471.00 | 4,396.00 | 4,464.00 | 4,464.00 | 2,816,000 |
18 Mar 2024 | 4,377.00 | 4,437.00 | 4,377.00 | 4,437.00 | 4,437.00 | 2,308,000 |
15 Mar 2024 | 4,337.00 | 4,393.00 | 4,336.00 | 4,367.00 | 4,367.00 | 3,350,000 |
14 Mar 2024 | 4,332.00 | 4,365.00 | 4,322.00 | 4,359.00 | 4,359.00 | 3,197,300 |
13 Mar 2024 | 4,450.00 | 4,450.00 | 4,321.00 | 4,341.00 | 4,341.00 | 3,368,500 |
12 Mar 2024 | 4,389.00 | 4,425.00 | 4,377.00 | 4,417.00 | 4,417.00 | 2,788,900 |
11 Mar 2024 | 4,480.00 | 4,487.00 | 4,368.00 | 4,403.00 | 4,403.00 | 5,672,400 |
08 Mar 2024 | 4,472.00 | 4,603.00 | 4,422.00 | 4,598.00 | 4,598.00 | 7,604,000 |
07 Mar 2024 | 4,438.00 | 4,547.00 | 4,437.00 | 4,464.00 | 4,464.00 | 6,203,000 |
06 Mar 2024 | 4,350.00 | 4,378.00 | 4,316.00 | 4,374.00 | 4,374.00 | 2,979,700 |
05 Mar 2024 | 4,410.00 | 4,412.00 | 4,358.00 | 4,390.00 | 4,390.00 | 3,088,600 |
04 Mar 2024 | 4,414.00 | 4,444.00 | 4,383.00 | 4,424.00 | 4,424.00 | 3,652,800 |
01 Mar 2024 | 4,360.00 | 4,394.00 | 4,355.00 | 4,387.00 | 4,387.00 | 3,032,800 |
29 Feb 2024 | 4,350.00 | 4,383.00 | 4,328.00 | 4,377.00 | 4,377.00 | 4,982,100 |
28 Feb 2024 | 4,393.00 | 4,414.00 | 4,342.00 | 4,344.00 | 4,344.00 | 3,488,300 |
27 Feb 2024 | 4,308.00 | 4,377.00 | 4,302.00 | 4,372.00 | 4,372.00 | 4,471,500 |
26 Feb 2024 | 4,330.00 | 4,338.00 | 4,277.00 | 4,294.00 | 4,294.00 | 4,032,200 |
22 Feb 2024 | 4,241.00 | 4,287.00 | 4,231.00 | 4,281.00 | 4,281.00 | 4,450,900 |
21 Feb 2024 | 4,224.00 | 4,242.00 | 4,195.00 | 4,216.00 | 4,216.00 | 2,690,500 |
20 Feb 2024 | 4,209.00 | 4,241.00 | 4,191.00 | 4,206.00 | 4,206.00 | 2,937,900 |
19 Feb 2024 | 4,205.00 | 4,260.00 | 4,187.00 | 4,196.00 | 4,196.00 | 3,553,500 |
16 Feb 2024 | 4,180.00 | 4,278.00 | 4,178.00 | 4,202.00 | 4,202.00 | 6,402,300 |
15 Feb 2024 | 4,144.00 | 4,153.00 | 4,090.00 | 4,130.00 | 4,130.00 | 3,495,600 |
14 Feb 2024 | 4,121.00 | 4,127.00 | 4,042.00 | 4,102.00 | 4,102.00 | 3,542,600 |
13 Feb 2024 | 4,132.00 | 4,143.00 | 4,084.00 | 4,115.00 | 4,115.00 | 4,516,100 |
09 Feb 2024 | 4,081.00 | 4,110.00 | 4,021.00 | 4,048.00 | 4,048.00 | 4,454,200 |
08 Feb 2024 | 4,084.00 | 4,097.00 | 4,021.00 | 4,068.00 | 4,068.00 | 4,993,800 |
07 Feb 2024 | 4,020.00 | 4,087.00 | 3,994.00 | 4,087.00 | 4,087.00 | 5,367,000 |
06 Feb 2024 | 4,023.00 | 4,035.00 | 3,978.00 | 3,998.00 | 3,998.00 | 4,232,700 |
05 Feb 2024 | 3,992.00 | 4,033.00 | 3,990.00 | 4,011.00 | 4,011.00 | 4,106,600 |
02 Feb 2024 | 4,050.00 | 4,060.00 | 3,952.00 | 3,960.00 | 3,960.00 | 5,542,800 |
01 Feb 2024 | 4,070.00 | 4,092.00 | 4,006.00 | 4,034.00 | 4,034.00 | 8,136,200 |
31 Jan 2024 | 3,932.00 | 4,080.00 | 3,894.00 | 4,080.00 | 4,080.00 | 21,321,200 |
30 Jan 2024 | 3,796.00 | 3,818.00 | 3,775.00 | 3,783.00 | 3,783.00 | 3,673,700 |
29 Jan 2024 | 3,775.00 | 3,809.00 | 3,765.00 | 3,796.00 | 3,796.00 | 3,044,500 |
26 Jan 2024 | 3,779.00 | 3,786.00 | 3,749.00 | 3,775.00 | 3,775.00 | 2,853,500 |
25 Jan 2024 | 3,790.00 | 3,804.00 | 3,762.00 | 3,769.00 | 3,769.00 | 2,732,400 |
24 Jan 2024 | 3,810.00 | 3,818.00 | 3,766.00 | 3,780.00 | 3,780.00 | 3,204,700 |
23 Jan 2024 | 3,778.00 | 3,818.00 | 3,775.00 | 3,808.00 | 3,808.00 | 3,887,300 |
22 Jan 2024 | 3,760.00 | 3,776.00 | 3,756.00 | 3,770.00 | 3,770.00 | 3,214,600 |
19 Jan 2024 | 3,784.00 | 3,784.00 | 3,724.00 | 3,740.00 | 3,740.00 | 3,222,300 |
18 Jan 2024 | 3,780.00 | 3,796.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,099,700 |
17 Jan 2024 | 3,800.00 | 3,827.00 | 3,766.00 | 3,773.00 | 3,773.00 | 3,771,000 |
16 Jan 2024 | 3,820.00 | 3,824.00 | 3,778.00 | 3,781.00 | 3,781.00 | 2,862,900 |
15 Jan 2024 | 3,760.00 | 3,774.00 | 3,753.00 | 3,772.00 | 3,772.00 | 597,000 |
12 Jan 2024 | 3,800.00 | 3,800.00 | 3,740.00 | 3,766.00 | 3,766.00 | 6,024,600 |
11 Jan 2024 | 3,722.00 | 3,752.00 | 3,718.00 | 3,746.00 | 3,746.00 | 5,101,200 |
10 Jan 2024 | 3,700.00 | 3,713.00 | 3,681.00 | 3,708.00 | 3,708.00 | 3,235,700 |
09 Jan 2024 | 3,711.00 | 3,719.00 | 3,653.00 | 3,668.00 | 3,668.00 | 3,371,200 |
05 Jan 2024 | 3,670.00 | 3,717.00 | 3,659.00 | 3,695.00 | 3,695.00 | 3,904,600 |
04 Jan 2024 | 3,620.00 | 3,667.00 | 3,594.00 | 3,667.00 | 3,667.00 | 4,592,700 |
29 Dec 2023 | 3,609.00 | 3,635.00 | 3,594.00 | 3,620.00 | 3,620.00 | 3,453,000 |
28 Dec 2023 | 3,625.00 | 3,636.00 | 3,606.00 | 3,628.00 | 3,628.00 | 3,430,400 |
28 Dec 2023 | 70 Dividend | |||||
27 Dec 2023 | 3,710.00 | 3,729.00 | 3,702.00 | 3,721.00 | 3,651.00 | 4,343,400 |
26 Dec 2023 | 3,697.00 | 3,704.00 | 3,687.00 | 3,700.00 | 3,630.40 | 2,282,500 |
25 Dec 2023 | 3,700.00 | 3,711.00 | 3,682.00 | 3,687.00 | 3,617.64 | 1,668,500 |
22 Dec 2023 | 3,690.00 | 3,707.00 | 3,672.00 | 3,687.00 | 3,617.64 | 2,871,800 |
21 Dec 2023 | 3,661.00 | 3,695.00 | 3,657.00 | 3,686.00 | 3,616.66 | 2,720,900 |
20 Dec 2023 | 3,678.00 | 3,727.00 | 3,677.00 | 3,681.00 | 3,611.75 | 3,732,900 |
19 Dec 2023 | 3,650.00 | 3,698.00 | 3,638.00 | 3,698.00 | 3,628.43 | 5,393,700 |
18 Dec 2023 | 3,627.00 | 3,644.00 | 3,583.00 | 3,600.00 | 3,532.28 | 3,786,700 |
15 Dec 2023 | 3,644.00 | 3,658.00 | 3,625.00 | 3,631.00 | 3,562.69 | 6,516,600 |
14 Dec 2023 | 3,771.00 | 3,777.00 | 3,657.00 | 3,665.00 | 3,596.05 | 6,745,000 |
13 Dec 2023 | 3,789.00 | 3,797.00 | 3,774.00 | 3,780.00 | 3,708.89 | 2,217,500 |
12 Dec 2023 | 3,835.00 | 3,845.00 | 3,782.00 | 3,785.00 | 3,713.80 | 2,289,800 |
11 Dec 2023 | 3,769.00 | 3,815.00 | 3,753.00 | 3,802.00 | 3,730.48 | 3,394,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |