Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 3,570.00 | 3,570.00 | 3,500.00 | 3,530.00 | 3,530.00 | 5,562,600 |
07 Dec 2023 | 3,510.00 | 3,570.00 | 3,500.00 | 3,570.00 | 3,570.00 | 7,254,400 |
07 Dec 2023 | 63 Dividend | |||||
06 Dec 2023 | 3,620.00 | 3,630.00 | 3,500.00 | 3,510.00 | 3,447.00 | 16,666,500 |
05 Dec 2023 | 3,590.00 | 3,620.00 | 3,570.00 | 3,620.00 | 3,555.03 | 14,546,100 |
04 Dec 2023 | 3,640.00 | 3,670.00 | 3,550.00 | 3,630.00 | 3,564.85 | 17,107,000 |
01 Dec 2023 | 3,600.00 | 3,700.00 | 3,590.00 | 3,630.00 | 3,564.85 | 11,652,900 |
30 Nov 2023 | 3,630.00 | 3,650.00 | 3,570.00 | 3,650.00 | 3,584.49 | 40,876,300 |
29 Nov 2023 | 3,600.00 | 3,640.00 | 3,560.00 | 3,630.00 | 3,564.85 | 9,785,100 |
28 Nov 2023 | 3,520.00 | 3,640.00 | 3,520.00 | 3,600.00 | 3,535.38 | 13,638,400 |
27 Nov 2023 | 3,530.00 | 3,550.00 | 3,500.00 | 3,520.00 | 3,456.82 | 11,935,500 |
24 Nov 2023 | 3,550.00 | 3,580.00 | 3,520.00 | 3,530.00 | 3,466.64 | 4,341,700 |
23 Nov 2023 | 3,510.00 | 3,580.00 | 3,500.00 | 3,540.00 | 3,476.46 | 16,669,800 |
22 Nov 2023 | 3,480.00 | 3,520.00 | 3,450.00 | 3,500.00 | 3,437.18 | 16,968,700 |
21 Nov 2023 | 3,460.00 | 3,490.00 | 3,430.00 | 3,480.00 | 3,417.54 | 11,470,300 |
20 Nov 2023 | 3,470.00 | 3,470.00 | 3,420.00 | 3,460.00 | 3,397.90 | 4,352,900 |
17 Nov 2023 | 3,470.00 | 3,470.00 | 3,420.00 | 3,470.00 | 3,407.72 | 13,562,900 |
16 Nov 2023 | 3,440.00 | 3,460.00 | 3,420.00 | 3,460.00 | 3,397.90 | 7,704,400 |
15 Nov 2023 | 3,500.00 | 3,530.00 | 3,410.00 | 3,430.00 | 3,368.44 | 30,575,200 |
14 Nov 2023 | 3,510.00 | 3,520.00 | 3,470.00 | 3,480.00 | 3,417.54 | 13,579,700 |
13 Nov 2023 | 3,590.00 | 3,590.00 | 3,510.00 | 3,530.00 | 3,466.64 | 9,074,200 |
10 Nov 2023 | 3,600.00 | 3,600.00 | 3,550.00 | 3,590.00 | 3,525.56 | 4,501,100 |
09 Nov 2023 | 3,600.00 | 3,600.00 | 3,580.00 | 3,600.00 | 3,535.38 | 4,264,700 |
08 Nov 2023 | 3,560.00 | 3,600.00 | 3,560.00 | 3,600.00 | 3,535.38 | 6,267,300 |
07 Nov 2023 | 3,620.00 | 3,620.00 | 3,550.00 | 3,570.00 | 3,505.92 | 10,356,800 |
06 Nov 2023 | 3,550.00 | 3,630.00 | 3,550.00 | 3,620.00 | 3,555.03 | 11,111,200 |
03 Nov 2023 | 3,590.00 | 3,610.00 | 3,520.00 | 3,550.00 | 3,486.28 | 17,879,200 |
02 Nov 2023 | 3,600.00 | 3,670.00 | 3,570.00 | 3,590.00 | 3,525.56 | 20,934,700 |
01 Nov 2023 | 3,600.00 | 3,650.00 | 3,550.00 | 3,580.00 | 3,515.74 | 22,592,200 |
31 Oct 2023 | 3,790.00 | 3,820.00 | 3,620.00 | 3,620.00 | 3,555.03 | 26,496,500 |
30 Oct 2023 | 3,970.00 | 3,970.00 | 3,720.00 | 3,790.00 | 3,721.97 | 26,309,000 |
27 Oct 2023 | 3,980.00 | 4,070.00 | 3,950.00 | 3,980.00 | 3,908.56 | 19,668,800 |
26 Oct 2023 | 4,050.00 | 4,050.00 | 3,960.00 | 3,980.00 | 3,908.56 | 19,249,700 |
25 Oct 2023 | 4,000.00 | 4,100.00 | 4,000.00 | 4,080.00 | 4,006.77 | 27,547,000 |
24 Oct 2023 | 3,830.00 | 4,000.00 | 3,790.00 | 3,990.00 | 3,918.38 | 29,824,500 |
23 Oct 2023 | 3,860.00 | 3,860.00 | 3,760.00 | 3,840.00 | 3,771.08 | 7,703,300 |
20 Oct 2023 | 3,810.00 | 3,880.00 | 3,730.00 | 3,860.00 | 3,790.72 | 13,601,000 |
19 Oct 2023 | 3,800.00 | 3,850.00 | 3,770.00 | 3,810.00 | 3,741.62 | 8,884,300 |
18 Oct 2023 | 3,830.00 | 3,840.00 | 3,760.00 | 3,820.00 | 3,751.44 | 8,686,200 |
17 Oct 2023 | 3,650.00 | 3,840.00 | 3,630.00 | 3,830.00 | 3,761.26 | 21,600,800 |
16 Oct 2023 | 3,660.00 | 3,670.00 | 3,620.00 | 3,650.00 | 3,584.49 | 4,544,700 |
13 Oct 2023 | 3,610.00 | 3,660.00 | 3,610.00 | 3,650.00 | 3,584.49 | 5,584,300 |
12 Oct 2023 | 3,620.00 | 3,670.00 | 3,610.00 | 3,630.00 | 3,564.85 | 10,447,600 |
11 Oct 2023 | 3,670.00 | 3,710.00 | 3,610.00 | 3,610.00 | 3,545.21 | 12,320,900 |
10 Oct 2023 | 3,720.00 | 3,750.00 | 3,670.00 | 3,670.00 | 3,604.13 | 3,722,500 |
09 Oct 2023 | 3,800.00 | 3,800.00 | 3,700.00 | 3,720.00 | 3,653.23 | 8,305,700 |
06 Oct 2023 | 3,680.00 | 3,840.00 | 3,670.00 | 3,800.00 | 3,731.79 | 23,551,700 |
05 Oct 2023 | 3,610.00 | 3,680.00 | 3,580.00 | 3,660.00 | 3,594.31 | 12,777,300 |
04 Oct 2023 | 3,590.00 | 3,610.00 | 3,540.00 | 3,580.00 | 3,515.74 | 9,896,800 |
03 Oct 2023 | 3,700.00 | 3,700.00 | 3,590.00 | 3,590.00 | 3,525.56 | 19,196,000 |
02 Oct 2023 | 3,740.00 | 3,780.00 | 3,700.00 | 3,700.00 | 3,633.59 | 7,916,700 |
29 Sept 2023 | 3,770.00 | 3,780.00 | 3,690.00 | 3,740.00 | 3,672.87 | 10,670,700 |
27 Sept 2023 | 3,820.00 | 3,820.00 | 3,720.00 | 3,770.00 | 3,702.33 | 9,958,600 |
26 Sept 2023 | 3,800.00 | 3,820.00 | 3,770.00 | 3,820.00 | 3,751.44 | 11,435,500 |
25 Sept 2023 | 3,860.00 | 3,890.00 | 3,790.00 | 3,820.00 | 3,751.44 | 10,923,700 |
22 Sept 2023 | 3,770.00 | 3,890.00 | 3,750.00 | 3,850.00 | 3,780.90 | 24,114,800 |
21 Sept 2023 | 3,630.00 | 3,780.00 | 3,580.00 | 3,770.00 | 3,702.33 | 24,626,400 |
20 Sept 2023 | 3,580.00 | 3,670.00 | 3,570.00 | 3,630.00 | 3,564.85 | 12,091,400 |
19 Sept 2023 | 3,490.00 | 3,630.00 | 3,480.00 | 3,580.00 | 3,515.74 | 10,301,100 |
18 Sept 2023 | 3,500.00 | 3,520.00 | 3,460.00 | 3,470.00 | 3,407.72 | 11,035,100 |
15 Sept 2023 | 3,550.00 | 3,570.00 | 3,500.00 | 3,500.00 | 3,437.18 | 19,503,200 |
14 Sept 2023 | 3,580.00 | 3,610.00 | 3,560.00 | 3,560.00 | 3,496.10 | 7,980,500 |
13 Sept 2023 | 3,630.00 | 3,630.00 | 3,570.00 | 3,590.00 | 3,525.56 | 7,890,700 |
12 Sept 2023 | 3,650.00 | 3,660.00 | 3,610.00 | 3,620.00 | 3,555.03 | 6,763,100 |
11 Sept 2023 | 3,610.00 | 3,650.00 | 3,580.00 | 3,650.00 | 3,584.49 | 7,703,500 |
08 Sept 2023 | 3,630.00 | 3,630.00 | 3,570.00 | 3,610.00 | 3,545.21 | 13,784,500 |
07 Sept 2023 | 3,660.00 | 3,670.00 | 3,600.00 | 3,630.00 | 3,564.85 | 13,672,200 |
06 Sept 2023 | 3,620.00 | 3,680.00 | 3,600.00 | 3,650.00 | 3,584.49 | 9,878,900 |
05 Sept 2023 | 3,660.00 | 3,670.00 | 3,600.00 | 3,620.00 | 3,555.03 | 13,723,200 |
04 Sept 2023 | 3,670.00 | 3,690.00 | 3,660.00 | 3,660.00 | 3,594.31 | 4,215,000 |
01 Sept 2023 | 3,670.00 | 3,720.00 | 3,630.00 | 3,660.00 | 3,594.31 | 14,230,900 |
31 Aug 2023 | 3,740.00 | 3,760.00 | 3,670.00 | 3,670.00 | 3,604.13 | 17,604,900 |
30 Aug 2023 | 3,790.00 | 3,790.00 | 3,740.00 | 3,740.00 | 3,672.87 | 6,862,300 |
29 Aug 2023 | 3,780.00 | 3,800.00 | 3,760.00 | 3,760.00 | 3,692.51 | 4,023,200 |
28 Aug 2023 | 3,790.00 | 3,800.00 | 3,760.00 | 3,780.00 | 3,712.15 | 4,538,300 |
25 Aug 2023 | 3,720.00 | 3,760.00 | 3,700.00 | 3,760.00 | 3,692.51 | 5,639,900 |
24 Aug 2023 | 3,750.00 | 3,760.00 | 3,720.00 | 3,720.00 | 3,653.23 | 6,318,100 |
23 Aug 2023 | 3,710.00 | 3,780.00 | 3,700.00 | 3,750.00 | 3,682.69 | 9,837,500 |
22 Aug 2023 | 3,710.00 | 3,720.00 | 3,700.00 | 3,710.00 | 3,643.41 | 5,435,600 |
21 Aug 2023 | 3,700.00 | 3,730.00 | 3,690.00 | 3,710.00 | 3,643.41 | 6,141,700 |
18 Aug 2023 | 3,680.00 | 3,720.00 | 3,680.00 | 3,690.00 | 3,623.77 | 10,416,200 |
16 Aug 2023 | 3,730.00 | 3,730.00 | 3,680.00 | 3,730.00 | 3,663.05 | 5,265,200 |
15 Aug 2023 | 3,750.00 | 3,750.00 | 3,690.00 | 3,730.00 | 3,663.05 | 9,907,900 |
14 Aug 2023 | 3,700.00 | 3,730.00 | 3,630.00 | 3,730.00 | 3,663.05 | 13,589,300 |
11 Aug 2023 | 3,680.00 | 3,720.00 | 3,680.00 | 3,700.00 | 3,633.59 | 7,702,800 |
10 Aug 2023 | 3,720.00 | 3,730.00 | 3,680.00 | 3,680.00 | 3,613.95 | 13,438,900 |
09 Aug 2023 | 3,750.00 | 3,770.00 | 3,720.00 | 3,720.00 | 3,653.23 | 13,411,000 |
08 Aug 2023 | 3,730.00 | 3,790.00 | 3,730.00 | 3,750.00 | 3,682.69 | 10,061,700 |
07 Aug 2023 | 3,740.00 | 3,770.00 | 3,720.00 | 3,720.00 | 3,653.23 | 7,680,200 |
04 Aug 2023 | 3,780.00 | 3,810.00 | 3,730.00 | 3,740.00 | 3,672.87 | 18,183,400 |
03 Aug 2023 | 3,690.00 | 3,830.00 | 3,670.00 | 3,770.00 | 3,702.33 | 26,351,700 |
02 Aug 2023 | 3,770.00 | 3,800.00 | 3,680.00 | 3,690.00 | 3,623.77 | 28,813,900 |
01 Aug 2023 | 3,830.00 | 3,850.00 | 3,770.00 | 3,770.00 | 3,702.33 | 20,623,500 |
31 Jul 2023 | 3,870.00 | 3,890.00 | 3,830.00 | 3,850.00 | 3,780.90 | 19,175,000 |
28 Jul 2023 | 3,850.00 | 3,900.00 | 3,810.00 | 3,870.00 | 3,800.54 | 20,221,700 |
27 Jul 2023 | 3,970.00 | 4,000.00 | 3,840.00 | 3,840.00 | 3,771.08 | 40,562,400 |
26 Jul 2023 | 4,050.00 | 4,070.00 | 3,950.00 | 3,970.00 | 3,898.74 | 37,401,200 |
25 Jul 2023 | 4,190.00 | 4,190.00 | 4,020.00 | 4,050.00 | 3,977.31 | 49,204,900 |
24 Jul 2023 | 4,290.00 | 4,340.00 | 4,270.00 | 4,290.00 | 4,213.00 | 8,770,000 |
21 Jul 2023 | 4,220.00 | 4,290.00 | 4,220.00 | 4,290.00 | 4,213.00 | 6,015,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |