Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | 3,599.00 | 3,599.00 | 3,599.00 | 3,599.00 | 3,599.00 | - |
18 Jun 2024 | 3,592.00 | 3,592.00 | 3,592.00 | 3,592.00 | 3,592.00 | - |
17 Jun 2024 | 3,541.00 | 3,541.00 | 3,541.00 | 3,541.00 | 3,541.00 | - |
14 Jun 2024 | 3,518.00 | 3,518.00 | 3,518.00 | 3,518.00 | 3,518.00 | - |
13 Jun 2024 | 3,568.00 | 3,568.00 | 3,568.00 | 3,568.00 | 3,568.00 | - |
12 Jun 2024 | 3,536.00 | 3,536.00 | 3,536.00 | 3,536.00 | 3,536.00 | - |
11 Jun 2024 | 3,543.00 | 3,543.00 | 3,543.00 | 3,543.00 | 3,543.00 | - |
10 Jun 2024 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | - |
07 Jun 2024 | 3,587.00 | 3,587.00 | 3,587.00 | 3,587.00 | 3,587.00 | - |
06 Jun 2024 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | - |
05 Jun 2024 | 3,562.00 | 3,562.00 | 3,562.00 | 3,562.00 | 3,562.00 | - |
04 Jun 2024 | 3,581.00 | 3,581.00 | 3,581.00 | 3,581.00 | 3,581.00 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | - |
30 May 2024 | 3,622.00 | 3,622.00 | 3,622.00 | 3,622.00 | 3,622.00 | - |
29 May 2024 | 3,664.00 | 3,664.00 | 3,664.00 | 3,664.00 | 3,664.00 | - |
28 May 2024 | 3,691.00 | 3,691.00 | 3,691.00 | 3,691.00 | 3,691.00 | - |
24 May 2024 | 3,717.00 | 3,717.00 | 3,717.00 | 3,717.00 | 3,717.00 | - |
23 May 2024 | 3,743.00 | 3,743.00 | 3,743.00 | 3,743.00 | 3,743.00 | - |
22 May 2024 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | - |
21 May 2024 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | - |
20 May 2024 | 3,742.00 | 3,742.00 | 3,742.00 | 3,742.00 | 3,742.00 | - |
17 May 2024 | 3,704.00 | 3,704.00 | 3,704.00 | 3,704.00 | 3,704.00 | - |
16 May 2024 | 3,684.00 | 3,684.00 | 3,684.00 | 3,684.00 | 3,684.00 | - |
15 May 2024 | 3,678.00 | 3,678.00 | 3,678.00 | 3,678.00 | 3,678.00 | - |
14 May 2024 | 3,653.00 | 3,653.00 | 3,653.00 | 3,653.00 | 3,653.00 | - |
13 May 2024 | 3,647.00 | 3,647.00 | 3,647.00 | 3,647.00 | 3,647.00 | - |
10 May 2024 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | - |
09 May 2024 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | - |
08 May 2024 | 3,646.00 | 3,646.00 | 3,646.00 | 3,646.00 | 3,646.00 | - |
07 May 2024 | 3,626.00 | 3,626.00 | 3,626.00 | 3,626.00 | 3,626.00 | - |
03 May 2024 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | - |
02 May 2024 | 3,563.00 | 3,563.00 | 3,563.00 | 3,563.00 | 3,563.00 | - |
01 May 2024 | 3,524.00 | 3,524.00 | 3,524.00 | 3,524.00 | 3,524.00 | - |
01 May 2024 | 0.35896 Dividend | |||||
30 Apr 2024 | 3,597.00 | 3,597.00 | 3,597.00 | 3,597.00 | 3,596.64 | - |
29 Apr 2024 | 3,556.00 | 3,556.00 | 3,556.00 | 3,556.00 | 3,555.65 | - |
26 Apr 2024 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,549.65 | - |
25 Apr 2024 | 3,537.00 | 3,537.00 | 3,537.00 | 3,537.00 | 3,536.65 | - |
24 Apr 2024 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,529.65 | - |
23 Apr 2024 | 3,539.00 | 3,539.00 | 3,539.00 | 3,539.00 | 3,538.65 | - |
22 Apr 2024 | 3,532.00 | 3,532.00 | 3,532.00 | 3,532.00 | 3,531.65 | - |
19 Apr 2024 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 3,424.66 | - |
18 Apr 2024 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 3,434.66 | - |
17 Apr 2024 | 3,433.00 | 3,433.00 | 3,433.00 | 3,433.00 | 3,432.66 | - |
16 Apr 2024 | 3,407.00 | 3,407.00 | 3,407.00 | 3,407.00 | 3,406.66 | - |
15 Apr 2024 | 3,472.00 | 3,472.00 | 3,472.00 | 3,472.00 | 3,471.65 | - |
12 Apr 2024 | 3,518.00 | 3,518.00 | 3,518.00 | 3,518.00 | 3,517.65 | - |
11 Apr 2024 | 3,516.00 | 3,516.00 | 3,516.00 | 3,516.00 | 3,515.65 | - |
10 Apr 2024 | 3,522.00 | 3,522.00 | 3,522.00 | 3,522.00 | 3,521.65 | - |
09 Apr 2024 | 3,514.00 | 3,514.00 | 3,514.00 | 3,514.00 | 3,513.65 | - |
08 Apr 2024 | 3,498.00 | 3,498.00 | 3,498.00 | 3,498.00 | 3,497.65 | - |
05 Apr 2024 | 3,423.00 | 3,423.00 | 3,423.00 | 3,423.00 | 3,422.66 | - |
04 Apr 2024 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 3,415.66 | - |
03 Apr 2024 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,369.66 | - |
02 Apr 2024 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 3,374.66 | - |
28 Mar 2024 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 3,331.67 | - |
27 Mar 2024 | 3,297.00 | 3,297.00 | 3,297.00 | 3,297.00 | 3,296.67 | - |
26 Mar 2024 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 3,295.67 | - |
25 Mar 2024 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 3,335.67 | - |
22 Mar 2024 | 3,361.00 | 3,361.00 | 3,361.00 | 3,361.00 | 3,360.66 | - |
21 Mar 2024 | 3,341.00 | 3,341.00 | 3,341.00 | 3,341.00 | 3,340.67 | - |
20 Mar 2024 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 3,271.67 | - |
19 Mar 2024 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 3,256.68 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 3,271.67 | - |
14 Mar 2024 | 3,273.00 | 3,273.00 | 3,273.00 | 3,273.00 | 3,272.67 | - |
13 Mar 2024 | 3,283.00 | 3,283.00 | 3,283.00 | 3,283.00 | 3,282.67 | - |
12 Mar 2024 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 3,265.67 | - |
11 Mar 2024 | 3,253.00 | 3,253.00 | 3,253.00 | 3,253.00 | 3,252.68 | - |
08 Mar 2024 | 3,239.00 | 3,239.00 | 3,239.00 | 3,239.00 | 3,238.68 | - |
07 Mar 2024 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,249.68 | - |
06 Mar 2024 | 3,261.00 | 3,261.00 | 3,261.00 | 3,261.00 | 3,260.67 | - |
05 Mar 2024 | 3,261.00 | 3,261.00 | 3,261.00 | 3,261.00 | 3,260.67 | - |
04 Mar 2024 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 3,298.67 | - |
01 Mar 2024 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 3,311.67 | - |
29 Feb 2024 | 3,333.00 | 3,333.00 | 3,333.00 | 3,333.00 | 3,332.67 | - |
28 Feb 2024 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | 3,312.67 | - |
27 Feb 2024 | 3,353.00 | 3,353.00 | 3,353.00 | 3,353.00 | 3,352.67 | - |
26 Feb 2024 | 3,363.00 | 3,363.00 | 3,363.00 | 3,363.00 | 3,362.66 | - |
23 Feb 2024 | 3,377.00 | 3,377.00 | 3,377.00 | 3,377.00 | 3,376.66 | - |
22 Feb 2024 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 3,374.66 | - |
21 Feb 2024 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 3,374.66 | - |
20 Feb 2024 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,369.66 | - |
19 Feb 2024 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 3,351.67 | - |
16 Feb 2024 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 3,347.67 | - |
15 Feb 2024 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 3,329.67 | - |
14 Feb 2024 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 3,273.67 | - |
13 Feb 2024 | 3,297.00 | 3,297.00 | 3,297.00 | 3,297.00 | 3,296.67 | - |
12 Feb 2024 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 3,297.67 | - |
09 Feb 2024 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 3,307.67 | - |
08 Feb 2024 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 3,289.67 | - |
07 Feb 2024 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 3,275.67 | - |
06 Feb 2024 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | 3,312.67 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 3,291.67 | - |
01 Feb 2024 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 3,271.67 | - |
31 Jan 2024 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,229.68 | - |
30 Jan 2024 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 3,189.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |