Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 3,365.00 | 3,375.00 | 3,365.00 | 3,375.00 | 3,375.00 | 600 |
07 May 2024 | 3,350.00 | 3,365.00 | 3,350.00 | 3,365.00 | 3,365.00 | 500 |
02 May 2024 | 3,320.00 | 3,365.00 | 3,320.00 | 3,365.00 | 3,365.00 | 500 |
01 May 2024 | 3,355.00 | 3,365.00 | 3,310.00 | 3,310.00 | 3,310.00 | 2,500 |
30 Apr 2024 | 3,365.00 | 3,365.00 | 3,315.00 | 3,365.00 | 3,365.00 | 1,800 |
26 Apr 2024 | 3,300.00 | 3,315.00 | 3,255.00 | 3,315.00 | 3,315.00 | 800 |
25 Apr 2024 | 3,270.00 | 3,300.00 | 3,270.00 | 3,300.00 | 3,300.00 | 700 |
24 Apr 2024 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 200 |
23 Apr 2024 | 3,250.00 | 3,260.00 | 3,250.00 | 3,260.00 | 3,260.00 | 300 |
22 Apr 2024 | 3,255.00 | 3,265.00 | 3,115.00 | 3,210.00 | 3,210.00 | 1,800 |
19 Apr 2024 | 3,240.00 | 3,245.00 | 3,230.00 | 3,230.00 | 3,230.00 | 500 |
18 Apr 2024 | 3,335.00 | 3,335.00 | 3,245.00 | 3,245.00 | 3,245.00 | 300 |
17 Apr 2024 | 3,320.00 | 3,330.00 | 3,320.00 | 3,330.00 | 3,330.00 | 1,500 |
16 Apr 2024 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 100 |
15 Apr 2024 | 3,295.00 | 3,320.00 | 3,225.00 | 3,320.00 | 3,320.00 | 1,800 |
12 Apr 2024 | 3,300.00 | 3,300.00 | 3,235.00 | 3,295.00 | 3,295.00 | 400 |
11 Apr 2024 | 3,255.00 | 3,280.00 | 3,240.00 | 3,280.00 | 3,280.00 | 700 |
10 Apr 2024 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 300 |
09 Apr 2024 | 3,310.00 | 3,325.00 | 3,200.00 | 3,270.00 | 3,270.00 | 4,300 |
08 Apr 2024 | 3,315.00 | 3,315.00 | 3,290.00 | 3,290.00 | 3,290.00 | 900 |
05 Apr 2024 | 3,295.00 | 3,300.00 | 3,285.00 | 3,300.00 | 3,300.00 | 1,600 |
04 Apr 2024 | 3,315.00 | 3,315.00 | 3,285.00 | 3,315.00 | 3,315.00 | 5,000 |
03 Apr 2024 | 3,265.00 | 3,265.00 | 3,195.00 | 3,245.00 | 3,245.00 | 800 |
02 Apr 2024 | 3,220.00 | 3,335.00 | 3,220.00 | 3,265.00 | 3,265.00 | 2,800 |
01 Apr 2024 | 3,300.00 | 3,355.00 | 3,300.00 | 3,355.00 | 3,355.00 | 1,300 |
29 Mar 2024 | 3,230.00 | 3,370.00 | 3,230.00 | 3,370.00 | 3,370.00 | 1,000 |
28 Mar 2024 | 3,330.00 | 3,355.00 | 3,260.00 | 3,300.00 | 3,300.00 | 1,800 |
28 Mar 2024 | 80 Dividend | |||||
27 Mar 2024 | 3,420.00 | 3,420.00 | 3,325.00 | 3,375.00 | 3,295.00 | 1,400 |
26 Mar 2024 | 3,430.00 | 3,430.00 | 3,370.00 | 3,410.00 | 3,329.17 | 1,300 |
25 Mar 2024 | 3,400.00 | 3,420.00 | 3,400.00 | 3,420.00 | 3,338.93 | 1,000 |
22 Mar 2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,319.41 | 300 |
21 Mar 2024 | 3,345.00 | 3,400.00 | 3,315.00 | 3,400.00 | 3,319.41 | 3,100 |
19 Mar 2024 | 3,310.00 | 3,355.00 | 3,280.00 | 3,350.00 | 3,270.59 | 1,500 |
18 Mar 2024 | 3,260.00 | 3,395.00 | 3,250.00 | 3,320.00 | 3,241.30 | 3,200 |
15 Mar 2024 | 3,400.00 | 3,400.00 | 3,305.00 | 3,305.00 | 3,226.66 | 900 |
14 Mar 2024 | 3,285.00 | 3,400.00 | 3,270.00 | 3,360.00 | 3,280.36 | 4,300 |
13 Mar 2024 | 3,330.00 | 3,330.00 | 3,240.00 | 3,240.00 | 3,163.20 | 500 |
12 Mar 2024 | 3,255.00 | 3,305.00 | 3,225.00 | 3,305.00 | 3,226.66 | 800 |
11 Mar 2024 | 3,355.00 | 3,355.00 | 3,255.00 | 3,265.00 | 3,187.61 | 2,600 |
08 Mar 2024 | 3,355.00 | 3,355.00 | 3,340.00 | 3,355.00 | 3,275.47 | 700 |
07 Mar 2024 | 3,270.00 | 3,345.00 | 3,270.00 | 3,345.00 | 3,265.71 | 800 |
06 Mar 2024 | 3,280.00 | 3,300.00 | 3,275.00 | 3,300.00 | 3,221.78 | 1,200 |
05 Mar 2024 | 3,270.00 | 3,385.00 | 3,270.00 | 3,310.00 | 3,231.54 | 900 |
04 Mar 2024 | 3,350.00 | 3,365.00 | 3,265.00 | 3,270.00 | 3,192.49 | 4,200 |
01 Mar 2024 | 3,420.00 | 3,420.00 | 3,350.00 | 3,350.00 | 3,270.59 | 1,700 |
29 Feb 2024 | 3,395.00 | 3,420.00 | 3,295.00 | 3,420.00 | 3,338.93 | 1,600 |
28 Feb 2024 | 3,340.00 | 3,395.00 | 3,340.00 | 3,395.00 | 3,314.53 | 2,700 |
27 Feb 2024 | 3,225.00 | 3,340.00 | 3,225.00 | 3,340.00 | 3,260.83 | 4,700 |
26 Feb 2024 | 3,300.00 | 3,320.00 | 3,215.00 | 3,285.00 | 3,207.13 | 3,000 |
22 Feb 2024 | 3,300.00 | 3,320.00 | 3,220.00 | 3,220.00 | 3,143.67 | 2,800 |
21 Feb 2024 | 3,240.00 | 3,275.00 | 3,240.00 | 3,275.00 | 3,197.37 | 4,600 |
20 Feb 2024 | 3,240.00 | 3,240.00 | 3,210.00 | 3,230.00 | 3,153.44 | 3,300 |
19 Feb 2024 | 3,095.00 | 3,240.00 | 3,095.00 | 3,210.00 | 3,133.91 | 9,500 |
16 Feb 2024 | 3,050.00 | 3,085.00 | 3,015.00 | 3,050.00 | 2,977.70 | 2,300 |
15 Feb 2024 | 3,070.00 | 3,075.00 | 3,015.00 | 3,050.00 | 2,977.70 | 1,400 |
14 Feb 2024 | 3,120.00 | 3,120.00 | 3,020.00 | 3,020.00 | 2,948.41 | 2,800 |
13 Feb 2024 | 3,090.00 | 3,170.00 | 3,015.00 | 3,020.00 | 2,948.41 | 9,100 |
09 Feb 2024 | 3,290.00 | 3,290.00 | 3,100.00 | 3,110.00 | 3,036.28 | 11,800 |
08 Feb 2024 | 3,280.00 | 3,285.00 | 3,230.00 | 3,285.00 | 3,207.13 | 2,800 |
07 Feb 2024 | 3,290.00 | 3,295.00 | 3,255.00 | 3,280.00 | 3,202.25 | 3,200 |
06 Feb 2024 | 3,285.00 | 3,290.00 | 3,265.00 | 3,290.00 | 3,212.01 | 1,600 |
05 Feb 2024 | 3,310.00 | 3,310.00 | 3,225.00 | 3,225.00 | 3,148.56 | 1,500 |
02 Feb 2024 | 3,265.00 | 3,265.00 | 3,195.00 | 3,240.00 | 3,163.20 | 900 |
01 Feb 2024 | 3,330.00 | 3,330.00 | 3,135.00 | 3,225.00 | 3,148.56 | 6,800 |
31 Jan 2024 | 3,285.00 | 3,300.00 | 3,260.00 | 3,300.00 | 3,221.78 | 1,300 |
30 Jan 2024 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,172.96 | 100 |
29 Jan 2024 | 3,250.00 | 3,290.00 | 3,245.00 | 3,290.00 | 3,212.01 | 2,700 |
26 Jan 2024 | 3,235.00 | 3,250.00 | 3,195.00 | 3,240.00 | 3,163.20 | 3,600 |
25 Jan 2024 | 3,150.00 | 3,165.00 | 3,150.00 | 3,165.00 | 3,089.98 | 500 |
24 Jan 2024 | 3,145.00 | 3,185.00 | 3,130.00 | 3,150.00 | 3,075.33 | 1,500 |
23 Jan 2024 | 3,195.00 | 3,200.00 | 3,175.00 | 3,175.00 | 3,099.74 | 1,200 |
22 Jan 2024 | 3,175.00 | 3,220.00 | 3,050.00 | 3,220.00 | 3,143.67 | 20,600 |
19 Jan 2024 | 3,180.00 | 3,230.00 | 3,120.00 | 3,155.00 | 3,080.21 | 900 |
18 Jan 2024 | 3,140.00 | 3,180.00 | 3,110.00 | 3,110.00 | 3,036.28 | 1,700 |
17 Jan 2024 | 3,355.00 | 3,355.00 | 3,145.00 | 3,165.00 | 3,089.98 | 6,000 |
16 Jan 2024 | 3,255.00 | 3,350.00 | 3,235.00 | 3,300.00 | 3,221.78 | 2,300 |
15 Jan 2024 | 3,255.00 | 3,255.00 | 3,235.00 | 3,235.00 | 3,158.32 | 200 |
12 Jan 2024 | 3,250.00 | 3,335.00 | 3,245.00 | 3,255.00 | 3,177.84 | 5,300 |
11 Jan 2024 | 3,200.00 | 3,245.00 | 3,195.00 | 3,245.00 | 3,168.08 | 1,200 |
10 Jan 2024 | 3,100.00 | 3,195.00 | 3,100.00 | 3,195.00 | 3,119.27 | 3,600 |
09 Jan 2024 | 3,090.00 | 3,120.00 | 3,090.00 | 3,100.00 | 3,026.52 | 4,100 |
05 Jan 2024 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 2,977.70 | 200 |
04 Jan 2024 | 3,005.00 | 3,080.00 | 3,005.00 | 3,020.00 | 2,948.41 | 2,200 |
29 Dec 2023 | 3,030.00 | 3,030.00 | 3,000.00 | 3,015.00 | 2,943.53 | 2,300 |
28 Dec 2023 | 2,951.00 | 3,045.00 | 2,950.00 | 3,000.00 | 2,928.89 | 3,300 |
27 Dec 2023 | 2,989.00 | 2,989.00 | 2,920.00 | 2,951.00 | 2,881.05 | 1,900 |
26 Dec 2023 | 2,913.00 | 2,994.00 | 2,913.00 | 2,939.00 | 2,869.33 | 1,600 |
25 Dec 2023 | 3,010.00 | 3,010.00 | 2,900.00 | 2,940.00 | 2,870.31 | 6,000 |
22 Dec 2023 | 2,990.00 | 3,045.00 | 2,990.00 | 3,010.00 | 2,938.65 | 2,400 |
21 Dec 2023 | 3,070.00 | 3,070.00 | 2,990.00 | 2,990.00 | 2,919.13 | 6,200 |
20 Dec 2023 | 3,030.00 | 3,050.00 | 2,995.00 | 3,000.00 | 2,928.89 | 4,200 |
19 Dec 2023 | 3,065.00 | 3,065.00 | 2,979.00 | 2,995.00 | 2,924.01 | 5,900 |
18 Dec 2023 | 3,270.00 | 3,270.00 | 3,070.00 | 3,100.00 | 3,026.52 | 6,200 |
15 Dec 2023 | 3,215.00 | 3,270.00 | 3,210.00 | 3,270.00 | 3,192.49 | 1,500 |
14 Dec 2023 | 3,250.00 | 3,280.00 | 3,230.00 | 3,230.00 | 3,153.44 | 1,200 |
13 Dec 2023 | 3,240.00 | 3,275.00 | 3,240.00 | 3,275.00 | 3,197.37 | 1,300 |
12 Dec 2023 | 3,275.00 | 3,300.00 | 3,230.00 | 3,260.00 | 3,182.73 | 5,000 |
11 Dec 2023 | 3,300.00 | 3,300.00 | 3,100.00 | 3,265.00 | 3,187.61 | 3,900 |
08 Dec 2023 | 3,250.00 | 3,300.00 | 3,245.00 | 3,265.00 | 3,187.61 | 4,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |