Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 3,850.00 | 3,861.00 | 3,797.00 | 3,836.00 | 3,836.00 | 10,472,700 |
20 Jun 2024 | 3,820.00 | 3,858.00 | 3,811.00 | 3,847.00 | 3,847.00 | 2,404,500 |
19 Jun 2024 | 3,860.00 | 3,881.00 | 3,826.00 | 3,840.00 | 3,840.00 | 3,715,200 |
18 Jun 2024 | 3,915.00 | 3,930.00 | 3,840.00 | 3,853.00 | 3,853.00 | 2,662,500 |
17 Jun 2024 | 3,945.00 | 3,957.00 | 3,891.00 | 3,899.00 | 3,899.00 | 3,510,000 |
14 Jun 2024 | 3,950.00 | 4,021.00 | 3,938.00 | 4,015.00 | 4,015.00 | 5,183,800 |
13 Jun 2024 | 4,051.00 | 4,056.00 | 3,942.00 | 3,959.00 | 3,959.00 | 3,104,200 |
12 Jun 2024 | 4,015.00 | 4,050.00 | 3,992.00 | 4,038.00 | 4,038.00 | 2,498,300 |
11 Jun 2024 | 4,075.00 | 4,089.00 | 4,061.00 | 4,069.00 | 4,069.00 | 2,320,900 |
10 Jun 2024 | 4,028.00 | 4,062.00 | 4,018.00 | 4,059.00 | 4,059.00 | 2,189,800 |
07 Jun 2024 | 4,012.00 | 4,028.00 | 3,986.00 | 4,020.00 | 4,020.00 | 2,866,300 |
06 Jun 2024 | 4,000.00 | 4,012.00 | 3,970.00 | 3,997.00 | 3,997.00 | 3,017,400 |
05 Jun 2024 | 3,999.00 | 4,001.00 | 3,942.00 | 3,991.00 | 3,991.00 | 3,881,200 |
04 Jun 2024 | 4,090.00 | 4,108.00 | 4,027.00 | 4,069.00 | 4,069.00 | 4,005,000 |
03 Jun 2024 | 4,120.00 | 4,145.00 | 4,102.00 | 4,134.00 | 4,134.00 | 3,246,600 |
31 May 2024 | 4,000.00 | 4,090.00 | 4,000.00 | 4,081.00 | 4,081.00 | 8,184,800 |
30 May 2024 | 4,000.00 | 4,009.00 | 3,950.00 | 4,000.00 | 4,000.00 | 3,756,500 |
29 May 2024 | 4,075.00 | 4,095.00 | 4,034.00 | 4,048.00 | 4,048.00 | 3,206,500 |
28 May 2024 | 4,107.00 | 4,125.00 | 4,055.00 | 4,075.00 | 4,075.00 | 3,295,800 |
27 May 2024 | 4,077.00 | 4,114.00 | 4,065.00 | 4,114.00 | 4,114.00 | 2,586,300 |
24 May 2024 | 4,008.00 | 4,087.00 | 4,003.00 | 4,070.00 | 4,070.00 | 2,649,700 |
23 May 2024 | 4,050.00 | 4,094.00 | 4,007.00 | 4,091.00 | 4,091.00 | 3,982,100 |
22 May 2024 | 4,137.00 | 4,146.00 | 4,066.00 | 4,087.00 | 4,087.00 | 4,772,300 |
21 May 2024 | 4,189.00 | 4,217.00 | 4,160.00 | 4,173.00 | 4,173.00 | 3,381,800 |
20 May 2024 | 4,090.00 | 4,173.00 | 4,087.00 | 4,170.00 | 4,170.00 | 3,262,600 |
17 May 2024 | 4,078.00 | 4,121.00 | 4,065.00 | 4,109.00 | 4,109.00 | 3,307,100 |
16 May 2024 | 4,155.00 | 4,158.00 | 4,102.00 | 4,131.00 | 4,131.00 | 3,398,600 |
15 May 2024 | 4,132.00 | 4,179.00 | 4,111.00 | 4,155.00 | 4,155.00 | 2,983,500 |
14 May 2024 | 4,182.00 | 4,206.00 | 4,121.00 | 4,144.00 | 4,144.00 | 3,437,600 |
13 May 2024 | 4,200.00 | 4,218.00 | 4,163.00 | 4,192.00 | 4,192.00 | 3,292,500 |
10 May 2024 | 4,214.00 | 4,287.00 | 4,209.00 | 4,243.00 | 4,243.00 | 4,005,300 |
09 May 2024 | 4,182.00 | 4,208.00 | 4,151.00 | 4,159.00 | 4,159.00 | 3,791,200 |
08 May 2024 | 4,246.00 | 4,263.00 | 4,170.00 | 4,180.00 | 4,180.00 | 5,817,700 |
07 May 2024 | 4,339.00 | 4,347.00 | 4,208.00 | 4,275.00 | 4,275.00 | 9,423,500 |
02 May 2024 | 4,162.00 | 4,433.00 | 4,152.00 | 4,300.00 | 4,300.00 | 21,396,000 |
01 May 2024 | 4,118.00 | 4,188.00 | 4,080.00 | 4,120.00 | 4,120.00 | 6,889,800 |
30 Apr 2024 | 4,245.00 | 4,263.00 | 4,143.00 | 4,155.00 | 4,155.00 | 11,964,400 |
26 Apr 2024 | 3,880.00 | 3,934.00 | 3,849.00 | 3,909.00 | 3,909.00 | 3,665,200 |
25 Apr 2024 | 3,900.00 | 3,980.00 | 3,836.00 | 3,857.00 | 3,857.00 | 4,460,200 |
24 Apr 2024 | 3,810.00 | 3,920.00 | 3,804.00 | 3,920.00 | 3,920.00 | 4,626,100 |
23 Apr 2024 | 3,809.00 | 3,841.00 | 3,785.00 | 3,802.00 | 3,802.00 | 2,353,300 |
22 Apr 2024 | 3,768.00 | 3,809.00 | 3,746.00 | 3,781.00 | 3,781.00 | 2,909,100 |
19 Apr 2024 | 3,725.00 | 3,742.00 | 3,651.00 | 3,721.00 | 3,721.00 | 3,976,000 |
18 Apr 2024 | 3,698.00 | 3,770.00 | 3,679.00 | 3,757.00 | 3,757.00 | 2,094,300 |
17 Apr 2024 | 3,800.00 | 3,814.00 | 3,692.00 | 3,722.00 | 3,722.00 | 3,129,600 |
16 Apr 2024 | 3,861.00 | 3,885.00 | 3,751.00 | 3,771.00 | 3,771.00 | 4,113,300 |
15 Apr 2024 | 3,838.00 | 3,923.00 | 3,803.00 | 3,886.00 | 3,886.00 | 4,726,200 |
12 Apr 2024 | 3,825.00 | 3,826.00 | 3,771.00 | 3,815.00 | 3,815.00 | 2,867,600 |
11 Apr 2024 | 3,769.00 | 3,818.00 | 3,754.00 | 3,800.00 | 3,800.00 | 2,704,300 |
10 Apr 2024 | 3,796.00 | 3,825.00 | 3,770.00 | 3,807.00 | 3,807.00 | 2,774,700 |
09 Apr 2024 | 3,735.00 | 3,822.00 | 3,734.00 | 3,822.00 | 3,822.00 | 4,475,300 |
08 Apr 2024 | 3,698.00 | 3,727.00 | 3,676.00 | 3,717.00 | 3,717.00 | 3,064,700 |
05 Apr 2024 | 3,650.00 | 3,672.00 | 3,620.00 | 3,666.00 | 3,666.00 | 2,335,200 |
04 Apr 2024 | 3,709.00 | 3,727.00 | 3,669.00 | 3,674.00 | 3,674.00 | 4,293,100 |
03 Apr 2024 | 3,571.00 | 3,632.00 | 3,531.00 | 3,612.00 | 3,612.00 | 3,469,400 |
02 Apr 2024 | 3,575.00 | 3,603.00 | 3,550.00 | 3,572.00 | 3,572.00 | 2,530,300 |
01 Apr 2024 | 3,665.00 | 3,680.00 | 3,527.00 | 3,559.00 | 3,559.00 | 3,493,800 |
29 Mar 2024 | 3,650.00 | 3,675.00 | 3,633.00 | 3,663.00 | 3,663.00 | 1,186,300 |
28 Mar 2024 | 3,652.00 | 3,673.00 | 3,611.00 | 3,630.00 | 3,630.00 | 4,056,400 |
28 Mar 2024 | 62.5 Dividend | |||||
27 Mar 2024 | 3,719.00 | 3,752.00 | 3,707.00 | 3,726.00 | 3,663.50 | 4,890,100 |
26 Mar 2024 | 3,695.00 | 3,711.00 | 3,673.00 | 3,697.00 | 3,634.99 | 2,925,200 |
25 Mar 2024 | 3,735.00 | 3,736.00 | 3,692.00 | 3,695.00 | 3,633.02 | 3,317,600 |
22 Mar 2024 | 3,749.00 | 3,766.00 | 3,705.00 | 3,734.00 | 3,671.37 | 3,804,500 |
21 Mar 2024 | 3,634.00 | 3,721.00 | 3,630.00 | 3,721.00 | 3,658.58 | 5,631,000 |
19 Mar 2024 | 3,540.00 | 3,586.00 | 3,518.00 | 3,585.00 | 3,524.87 | 3,010,800 |
18 Mar 2024 | 3,541.00 | 3,541.00 | 3,541.00 | 3,541.00 | 3,481.60 | 776,100 |
15 Mar 2024 | 3,447.00 | 3,534.00 | 3,440.00 | 3,523.00 | 3,463.91 | 6,139,300 |
14 Mar 2024 | 3,400.00 | 3,432.00 | 3,377.00 | 3,432.00 | 3,374.43 | 2,969,600 |
13 Mar 2024 | 3,453.00 | 3,467.00 | 3,363.00 | 3,379.00 | 3,322.32 | 3,155,200 |
12 Mar 2024 | 3,408.00 | 3,409.00 | 3,329.00 | 3,408.00 | 3,350.83 | 4,727,200 |
11 Mar 2024 | 3,545.00 | 3,546.00 | 3,414.00 | 3,462.00 | 3,403.93 | 4,974,900 |
08 Mar 2024 | 3,574.00 | 3,617.00 | 3,552.00 | 3,587.00 | 3,526.83 | 3,425,000 |
07 Mar 2024 | 3,600.00 | 3,632.00 | 3,568.00 | 3,581.00 | 3,520.93 | 2,985,800 |
06 Mar 2024 | 3,579.00 | 3,589.00 | 3,545.00 | 3,587.00 | 3,526.83 | 2,670,200 |
05 Mar 2024 | 3,538.00 | 3,584.00 | 3,516.00 | 3,582.00 | 3,521.92 | 2,780,100 |
04 Mar 2024 | 3,580.00 | 3,580.00 | 3,533.00 | 3,543.00 | 3,483.57 | 2,345,600 |
01 Mar 2024 | 3,518.00 | 3,562.00 | 3,512.00 | 3,553.00 | 3,493.40 | 3,075,800 |
29 Feb 2024 | 3,546.00 | 3,553.00 | 3,468.00 | 3,507.00 | 3,448.17 | 5,376,800 |
28 Feb 2024 | 3,558.00 | 3,573.00 | 3,517.00 | 3,528.00 | 3,468.82 | 4,056,600 |
27 Feb 2024 | 3,613.00 | 3,625.00 | 3,554.00 | 3,557.00 | 3,497.33 | 4,074,400 |
26 Feb 2024 | 3,647.00 | 3,659.00 | 3,602.00 | 3,613.00 | 3,552.40 | 3,698,700 |
22 Feb 2024 | 3,584.00 | 3,605.00 | 3,568.00 | 3,605.00 | 3,544.53 | 3,082,500 |
21 Feb 2024 | 3,589.00 | 3,620.00 | 3,537.00 | 3,554.00 | 3,494.39 | 2,998,400 |
20 Feb 2024 | 3,647.00 | 3,647.00 | 3,561.00 | 3,569.00 | 3,509.13 | 2,864,100 |
19 Feb 2024 | 3,549.00 | 3,610.00 | 3,546.00 | 3,605.00 | 3,544.53 | 3,382,700 |
16 Feb 2024 | 3,492.00 | 3,562.00 | 3,490.00 | 3,521.00 | 3,461.94 | 4,950,300 |
15 Feb 2024 | 3,486.00 | 3,503.00 | 3,427.00 | 3,455.00 | 3,397.05 | 3,506,400 |
14 Feb 2024 | 3,416.00 | 3,439.00 | 3,393.00 | 3,435.00 | 3,377.38 | 3,404,400 |
13 Feb 2024 | 3,370.00 | 3,434.00 | 3,358.00 | 3,434.00 | 3,376.40 | 5,045,700 |
09 Feb 2024 | 3,358.00 | 3,359.00 | 3,313.00 | 3,323.00 | 3,267.26 | 3,928,300 |
08 Feb 2024 | 3,357.00 | 3,369.00 | 3,316.00 | 3,358.00 | 3,301.67 | 3,316,400 |
07 Feb 2024 | 3,302.00 | 3,358.00 | 3,287.00 | 3,357.00 | 3,300.69 | 4,049,300 |
06 Feb 2024 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 3,266.28 | 628,000 |
05 Feb 2024 | 3,400.00 | 3,404.00 | 3,292.00 | 3,308.00 | 3,252.51 | 6,295,600 |
02 Feb 2024 | 3,394.00 | 3,398.00 | 3,349.00 | 3,359.00 | 3,302.66 | 3,345,300 |
01 Feb 2024 | 3,385.00 | 3,415.00 | 3,372.00 | 3,393.00 | 3,336.09 | 2,954,300 |
31 Jan 2024 | 3,359.00 | 3,415.00 | 3,349.00 | 3,415.00 | 3,357.72 | 3,337,700 |
30 Jan 2024 | 3,373.00 | 3,377.00 | 3,344.00 | 3,346.00 | 3,289.87 | 2,213,500 |
29 Jan 2024 | 3,329.00 | 3,385.00 | 3,323.00 | 3,384.00 | 3,327.24 | 3,215,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |