Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | - |
25 Jul 2024 | 3,113.00 | 3,113.00 | 3,113.00 | 3,113.00 | 3,113.00 | - |
24 Jul 2024 | 3,169.00 | 3,169.00 | 3,169.00 | 3,169.00 | 3,169.00 | - |
23 Jul 2024 | 3,191.00 | 3,191.00 | 3,191.00 | 3,191.00 | 3,191.00 | - |
22 Jul 2024 | 3,196.00 | 3,196.00 | 3,196.00 | 3,196.00 | 3,196.00 | - |
19 Jul 2024 | 3,207.00 | 3,207.00 | 3,207.00 | 3,207.00 | 3,207.00 | - |
18 Jul 2024 | 3,247.00 | 3,247.00 | 3,247.00 | 3,247.00 | 3,247.00 | - |
17 Jul 2024 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | - |
16 Jul 2024 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | - |
15 Jul 2024 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | - |
12 Jul 2024 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | - |
11 Jul 2024 | 3,293.00 | 3,293.00 | 3,293.00 | 3,293.00 | 3,293.00 | - |
10 Jul 2024 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | - |
09 Jul 2024 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | - |
08 Jul 2024 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | - |
05 Jul 2024 | 3,319.00 | 3,319.00 | 3,319.00 | 3,319.00 | 3,319.00 | - |
04 Jul 2024 | 3,301.00 | 3,301.00 | 3,301.00 | 3,301.00 | 3,301.00 | - |
03 Jul 2024 | 3,279.00 | 3,279.00 | 3,279.00 | 3,279.00 | 3,279.00 | - |
02 Jul 2024 | 3,251.00 | 3,251.00 | 3,251.00 | 3,251.00 | 3,251.00 | - |
01 Jul 2024 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | - |
28 Jun 2024 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | - |
27 Jun 2024 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | - |
26 Jun 2024 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | - |
25 Jun 2024 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | - |
24 Jun 2024 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | - |
21 Jun 2024 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | - |
20 Jun 2024 | 3,281.00 | 3,281.00 | 3,281.00 | 3,281.00 | 3,281.00 | - |
19 Jun 2024 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | - |
18 Jun 2024 | 3,277.00 | 3,277.00 | 3,277.00 | 3,277.00 | 3,277.00 | - |
17 Jun 2024 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | - |
14 Jun 2024 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | - |
13 Jun 2024 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | - |
12 Jun 2024 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | - |
11 Jun 2024 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | - |
10 Jun 2024 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | - |
07 Jun 2024 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | - |
06 Jun 2024 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | - |
05 Jun 2024 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | - |
04 Jun 2024 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | - |
03 Jun 2024 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | - |
31 May 2024 | 3,349.00 | 3,349.00 | 3,349.00 | 3,349.00 | 3,349.00 | - |
30 May 2024 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | - |
29 May 2024 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | - |
28 May 2024 | 3,407.00 | 3,407.00 | 3,407.00 | 3,407.00 | 3,407.00 | - |
24 May 2024 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | - |
23 May 2024 | 3,367.00 | 3,367.00 | 3,367.00 | 3,367.00 | 3,367.00 | - |
22 May 2024 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | - |
21 May 2024 | 3,369.00 | 3,369.00 | 3,369.00 | 3,369.00 | 3,369.00 | - |
20 May 2024 | 3,377.00 | 3,377.00 | 3,377.00 | 3,377.00 | 3,377.00 | - |
17 May 2024 | 3,369.00 | 3,369.00 | 3,369.00 | 3,369.00 | 3,369.00 | - |
16 May 2024 | 3,393.00 | 3,393.00 | 3,393.00 | 3,393.00 | 3,393.00 | - |
15 May 2024 | 3,381.00 | 3,381.00 | 3,381.00 | 3,381.00 | 3,381.00 | - |
14 May 2024 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | - |
13 May 2024 | 3,333.00 | 3,333.00 | 3,333.00 | 3,333.00 | 3,333.00 | - |
10 May 2024 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | - |
09 May 2024 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | - |
08 May 2024 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | - |
07 May 2024 | 3,293.00 | 3,293.00 | 3,293.00 | 3,293.00 | 3,293.00 | - |
03 May 2024 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | - |
02 May 2024 | 3,176.00 | 3,176.00 | 3,176.00 | 3,176.00 | 3,176.00 | - |
02 May 2024 | 0.2752 Dividend | |||||
01 May 2024 | 3,183.00 | 3,183.00 | 3,183.00 | 3,183.00 | 3,182.72 | - |
30 Apr 2024 | 3,194.00 | 3,194.00 | 3,194.00 | 3,194.00 | 3,193.72 | - |
29 Apr 2024 | 3,224.00 | 3,224.00 | 3,224.00 | 3,224.00 | 3,223.72 | - |
26 Apr 2024 | 3,211.00 | 3,211.00 | 3,211.00 | 3,211.00 | 3,210.72 | - |
25 Apr 2024 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 3,214.72 | - |
24 Apr 2024 | 3,267.00 | 3,267.00 | 3,267.00 | 3,267.00 | 3,266.72 | - |
23 Apr 2024 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,249.72 | - |
22 Apr 2024 | 3,213.00 | 3,213.00 | 3,213.00 | 3,213.00 | 3,212.72 | - |
19 Apr 2024 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 3,173.73 | - |
18 Apr 2024 | 3,208.00 | 3,208.00 | 3,208.00 | 3,208.00 | 3,207.72 | - |
17 Apr 2024 | 3,237.00 | 3,237.00 | 3,237.00 | 3,237.00 | 3,236.72 | - |
16 Apr 2024 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 3,214.72 | - |
15 Apr 2024 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 3,284.72 | - |
12 Apr 2024 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 3,322.71 | - |
11 Apr 2024 | 3,301.00 | 3,301.00 | 3,301.00 | 3,301.00 | 3,300.71 | - |
10 Apr 2024 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 3,343.71 | - |
09 Apr 2024 | 3,353.00 | 3,353.00 | 3,353.00 | 3,353.00 | 3,352.71 | - |
08 Apr 2024 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 3,335.71 | - |
05 Apr 2024 | 3,303.00 | 3,303.00 | 3,303.00 | 3,303.00 | 3,302.71 | - |
04 Apr 2024 | 3,343.00 | 3,343.00 | 3,343.00 | 3,343.00 | 3,342.71 | - |
03 Apr 2024 | 3,301.00 | 3,301.00 | 3,301.00 | 3,301.00 | 3,300.71 | - |
02 Apr 2024 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 3,324.71 | - |
28 Mar 2024 | 3,331.00 | 3,331.00 | 3,331.00 | 3,331.00 | 3,330.71 | - |
27 Mar 2024 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 3,325.71 | - |
26 Mar 2024 | 3,307.00 | 3,307.00 | 3,307.00 | 3,307.00 | 3,306.71 | - |
25 Mar 2024 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 3,303.71 | - |
22 Mar 2024 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 3,341.71 | - |
21 Mar 2024 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 3,298.71 | - |
20 Mar 2024 | 3,243.00 | 3,243.00 | 3,243.00 | 3,243.00 | 3,242.72 | - |
19 Mar 2024 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 3,247.72 | - |
18 Mar 2024 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 3,281.72 | - |
15 Mar 2024 | 3,277.00 | 3,277.00 | 3,277.00 | 3,277.00 | 3,276.72 | - |
14 Mar 2024 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 3,284.72 | - |
13 Mar 2024 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,269.72 | - |
12 Mar 2024 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 3,253.72 | - |
11 Mar 2024 | 3,241.00 | 3,241.00 | 3,241.00 | 3,241.00 | 3,240.72 | - |
08 Mar 2024 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 3,274.72 | - |
07 Mar 2024 | 3,242.00 | 3,242.00 | 3,242.00 | 3,242.00 | 3,241.72 | - |
06 Mar 2024 | 3,217.00 | 3,217.00 | 3,217.00 | 3,217.00 | 3,216.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |