Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 4,008.00 | 4,008.00 | 4,008.00 | 4,008.00 | 4,008.00 | - |
17 May 2024 | 3,991.00 | 3,991.00 | 3,991.00 | 3,991.00 | 3,991.00 | - |
16 May 2024 | 4,021.00 | 4,021.00 | 4,021.00 | 4,021.00 | 4,021.00 | - |
15 May 2024 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | - |
14 May 2024 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | - |
13 May 2024 | 4,001.00 | 4,001.00 | 4,001.00 | 4,001.00 | 4,001.00 | - |
10 May 2024 | 3,996.00 | 3,996.00 | 3,996.00 | 3,996.00 | 3,996.00 | - |
09 May 2024 | 3,962.00 | 3,962.00 | 3,962.00 | 3,962.00 | 3,962.00 | - |
08 May 2024 | 3,958.00 | 3,958.00 | 3,958.00 | 3,958.00 | 3,958.00 | - |
07 May 2024 | 3,904.00 | 3,904.00 | 3,904.00 | 3,904.00 | 3,904.00 | - |
03 May 2024 | 3,842.00 | 3,842.00 | 3,842.00 | 3,842.00 | 3,842.00 | - |
02 May 2024 | 3,844.00 | 3,844.00 | 3,844.00 | 3,844.00 | 3,844.00 | - |
01 May 2024 | 3,822.00 | 3,822.00 | 3,822.00 | 3,822.00 | 3,822.00 | - |
30 Apr 2024 | 3,876.00 | 3,876.00 | 3,876.00 | 3,876.00 | 3,876.00 | - |
29 Apr 2024 | 3,891.00 | 3,891.00 | 3,891.00 | 3,891.00 | 3,891.00 | - |
26 Apr 2024 | 3,869.00 | 3,869.00 | 3,869.00 | 3,869.00 | 3,869.00 | - |
25 Apr 2024 | 3,836.00 | 3,836.00 | 3,836.00 | 3,836.00 | 3,836.00 | - |
24 Apr 2024 | 3,916.00 | 3,916.00 | 3,916.00 | 3,916.00 | 3,916.00 | - |
23 Apr 2024 | 3,922.00 | 3,922.00 | 3,922.00 | 3,922.00 | 3,922.00 | - |
22 Apr 2024 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | - |
19 Apr 2024 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | - |
18 Apr 2024 | 3,836.00 | 3,836.00 | 3,836.00 | 3,836.00 | 3,836.00 | - |
17 Apr 2024 | 3,851.00 | 3,851.00 | 3,851.00 | 3,851.00 | 3,851.00 | - |
16 Apr 2024 | 3,832.00 | 3,832.00 | 3,832.00 | 3,832.00 | 3,832.00 | - |
15 Apr 2024 | 3,886.00 | 3,886.00 | 3,886.00 | 3,886.00 | 3,886.00 | - |
12 Apr 2024 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | - |
11 Apr 2024 | 3,876.00 | 3,876.00 | 3,876.00 | 3,876.00 | 3,876.00 | - |
10 Apr 2024 | 3,894.00 | 3,894.00 | 3,894.00 | 3,894.00 | 3,894.00 | - |
09 Apr 2024 | 3,893.00 | 3,893.00 | 3,893.00 | 3,893.00 | 3,893.00 | - |
08 Apr 2024 | 3,912.00 | 3,912.00 | 3,912.00 | 3,912.00 | 3,912.00 | - |
05 Apr 2024 | 3,891.00 | 3,891.00 | 3,891.00 | 3,891.00 | 3,891.00 | - |
04 Apr 2024 | 3,929.00 | 3,929.00 | 3,929.00 | 3,929.00 | 3,929.00 | - |
03 Apr 2024 | 3,919.00 | 3,919.00 | 3,919.00 | 3,919.00 | 3,919.00 | - |
02 Apr 2024 | 3,944.00 | 3,944.00 | 3,944.00 | 3,944.00 | 3,944.00 | - |
28 Mar 2024 | 3,944.00 | 3,944.00 | 3,944.00 | 3,944.00 | 3,944.00 | - |
27 Mar 2024 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - |
26 Mar 2024 | 3,953.00 | 3,953.00 | 3,953.00 | 3,953.00 | 3,953.00 | - |
25 Mar 2024 | 3,922.00 | 3,922.00 | 3,922.00 | 3,922.00 | 3,922.00 | - |
22 Mar 2024 | 3,941.00 | 3,941.00 | 3,941.00 | 3,941.00 | 3,941.00 | - |
21 Mar 2024 | 3,933.00 | 3,933.00 | 3,933.00 | 3,933.00 | 3,933.00 | - |
20 Mar 2024 | 3,909.00 | 3,909.00 | 3,909.00 | 3,909.00 | 3,909.00 | - |
19 Mar 2024 | 3,891.00 | 3,891.00 | 3,891.00 | 3,891.00 | 3,891.00 | - |
18 Mar 2024 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | - |
15 Mar 2024 | 3,932.00 | 3,932.00 | 3,932.00 | 3,932.00 | 3,932.00 | - |
14 Mar 2024 | 3,936.00 | 3,936.00 | 3,936.00 | 3,936.00 | 3,936.00 | - |
13 Mar 2024 | 3,926.00 | 3,926.00 | 3,926.00 | 3,926.00 | 3,926.00 | - |
12 Mar 2024 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | - |
11 Mar 2024 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | - |
08 Mar 2024 | 3,894.00 | 3,894.00 | 3,894.00 | 3,894.00 | 3,894.00 | - |
07 Mar 2024 | 3,871.00 | 3,871.00 | 3,871.00 | 3,871.00 | 3,871.00 | - |
06 Mar 2024 | 3,828.00 | 3,828.00 | 3,828.00 | 3,828.00 | 3,828.00 | - |
05 Mar 2024 | 3,832.00 | 3,832.00 | 3,832.00 | 3,832.00 | 3,832.00 | - |
04 Mar 2024 | 3,834.00 | 3,834.00 | 3,834.00 | 3,834.00 | 3,834.00 | - |
01 Mar 2024 | 3,812.00 | 3,812.00 | 3,812.00 | 3,812.00 | 3,812.00 | - |
01 Mar 2024 | 0.235835 Dividend | |||||
29 Feb 2024 | 3,803.00 | 3,803.00 | 3,803.00 | 3,803.00 | 3,802.76 | - |
28 Feb 2024 | 3,806.00 | 3,806.00 | 3,806.00 | 3,806.00 | 3,805.76 | - |
27 Feb 2024 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 3,814.76 | - |
26 Feb 2024 | 3,813.00 | 3,813.00 | 3,813.00 | 3,813.00 | 3,812.76 | - |
23 Feb 2024 | 3,809.00 | 3,809.00 | 3,809.00 | 3,809.00 | 3,808.76 | - |
22 Feb 2024 | 3,802.00 | 3,802.00 | 3,802.00 | 3,802.00 | 3,801.76 | - |
21 Feb 2024 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,779.77 | - |
20 Feb 2024 | 3,801.00 | 3,801.00 | 3,801.00 | 3,801.00 | 3,800.76 | - |
19 Feb 2024 | 3,784.00 | 3,784.00 | 3,784.00 | 3,784.00 | 3,783.77 | - |
16 Feb 2024 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 3,794.76 | - |
15 Feb 2024 | 3,779.00 | 3,779.00 | 3,779.00 | 3,779.00 | 3,778.77 | - |
14 Feb 2024 | 3,728.00 | 3,728.00 | 3,728.00 | 3,728.00 | 3,727.77 | - |
13 Feb 2024 | 3,714.00 | 3,714.00 | 3,714.00 | 3,714.00 | 3,713.77 | - |
12 Feb 2024 | 3,746.00 | 3,746.00 | 3,746.00 | 3,746.00 | 3,745.77 | - |
09 Feb 2024 | 3,738.00 | 3,738.00 | 3,738.00 | 3,738.00 | 3,737.77 | - |
08 Feb 2024 | 3,738.00 | 3,738.00 | 3,738.00 | 3,738.00 | 3,737.77 | - |
07 Feb 2024 | 3,707.00 | 3,707.00 | 3,707.00 | 3,707.00 | 3,706.77 | - |
06 Feb 2024 | 3,708.00 | 3,708.00 | 3,708.00 | 3,708.00 | 3,707.77 | - |
05 Feb 2024 | 3,717.00 | 3,717.00 | 3,717.00 | 3,717.00 | 3,716.77 | - |
02 Feb 2024 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,719.77 | - |
01 Feb 2024 | 3,713.00 | 3,713.00 | 3,713.00 | 3,713.00 | 3,712.77 | - |
31 Jan 2024 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 3,724.77 | - |
30 Jan 2024 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,729.77 | - |
29 Jan 2024 | 3,698.00 | 3,698.00 | 3,698.00 | 3,698.00 | 3,697.77 | - |
26 Jan 2024 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 3,684.77 | - |
25 Jan 2024 | 3,624.00 | 3,624.00 | 3,624.00 | 3,624.00 | 3,623.78 | - |
24 Jan 2024 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 3,619.78 | - |
23 Jan 2024 | 3,583.00 | 3,583.00 | 3,583.00 | 3,583.00 | 3,582.78 | - |
22 Jan 2024 | 3,588.00 | 3,588.00 | 3,588.00 | 3,588.00 | 3,587.78 | - |
19 Jan 2024 | 3,592.00 | 3,592.00 | 3,592.00 | 3,592.00 | 3,591.78 | - |
18 Jan 2024 | 3,578.00 | 3,578.00 | 3,578.00 | 3,578.00 | 3,577.78 | - |
17 Jan 2024 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,549.78 | - |
16 Jan 2024 | 3,601.00 | 3,601.00 | 3,601.00 | 3,601.00 | 3,600.78 | - |
15 Jan 2024 | 3,612.00 | 3,612.00 | 3,612.00 | 3,612.00 | 3,611.78 | - |
12 Jan 2024 | 3,614.00 | 3,614.00 | 3,614.00 | 3,614.00 | 3,613.78 | - |
11 Jan 2024 | 3,627.00 | 3,627.00 | 3,627.00 | 3,627.00 | 3,626.78 | - |
10 Jan 2024 | 3,611.00 | 3,611.00 | 3,611.00 | 3,611.00 | 3,610.78 | - |
09 Jan 2024 | 3,608.00 | 3,608.00 | 3,608.00 | 3,608.00 | 3,607.78 | - |
08 Jan 2024 | 3,613.00 | 3,613.00 | 3,613.00 | 3,613.00 | 3,612.78 | - |
05 Jan 2024 | 3,606.00 | 3,606.00 | 3,606.00 | 3,606.00 | 3,605.78 | - |
04 Jan 2024 | 3,621.00 | 3,621.00 | 3,621.00 | 3,621.00 | 3,620.78 | - |
03 Jan 2024 | 3,636.00 | 3,636.00 | 3,636.00 | 3,636.00 | 3,635.77 | - |
02 Jan 2024 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,671.77 | - |
29 Dec 2023 | 3,706.00 | 3,706.00 | 3,706.00 | 3,706.00 | 3,705.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |