Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 5,543.00 | 5,543.00 | 5,541.00 | 5,541.00 | 5,541.00 | 25 |
21 May 2024 | 5,541.00 | 5,564.56 | 5,541.00 | 5,560.69 | 5,560.69 | 1,124 |
20 May 2024 | 5,645.00 | 5,673.23 | 5,590.00 | 5,590.00 | 5,590.00 | 564 |
17 May 2024 | 5,700.00 | 5,700.00 | 5,685.00 | 5,692.60 | 5,692.60 | 390 |
16 May 2024 | 5,804.00 | 5,804.00 | 5,733.20 | 5,734.85 | 5,734.85 | 154 |
15 May 2024 | 5,803.00 | 5,803.00 | 5,803.00 | 5,803.00 | 5,803.00 | 16 |
14 May 2024 | 5,690.90 | 5,690.90 | 5,690.90 | 5,690.90 | 5,690.90 | 350 |
13 May 2024 | 5,799.65 | 5,799.65 | 5,733.00 | 5,743.50 | 5,743.50 | 522 |
10 May 2024 | 5,812.00 | 5,812.00 | 5,802.03 | 5,802.03 | 5,802.03 | 12,820 |
09 May 2024 | 5,841.75 | 5,893.00 | 5,840.00 | 5,842.10 | 5,842.10 | 291 |
08 May 2024 | 5,757.00 | 5,757.00 | 5,757.00 | 5,757.00 | 5,757.00 | 4,618 |
07 May 2024 | 5,792.00 | 5,792.00 | 5,792.00 | 5,792.00 | 5,792.00 | 21 |
06 May 2024 | 5,825.00 | 5,850.00 | 5,809.85 | 5,809.85 | 5,809.85 | 64 |
03 May 2024 | 5,797.00 | 5,815.00 | 5,787.00 | 5,815.00 | 5,815.00 | 751 |
02 May 2024 | 5,647.00 | 5,647.00 | 5,647.00 | 5,647.00 | 5,647.00 | 2,026 |
30 Apr 2024 | 5,750.00 | 5,750.00 | 5,708.00 | 5,708.00 | 5,708.00 | 1,813 |
29 Apr 2024 | 5,724.20 | 5,724.20 | 5,704.00 | 5,704.00 | 5,704.00 | 597 |
26 Apr 2024 | 5,680.02 | 5,760.00 | 5,680.02 | 5,739.00 | 5,739.00 | 118 |
25 Apr 2024 | 5,655.00 | 5,714.90 | 5,655.00 | 5,712.00 | 5,712.00 | 237 |
24 Apr 2024 | 5,686.15 | 5,686.15 | 5,669.00 | 5,669.00 | 5,669.00 | 130 |
23 Apr 2024 | 5,764.60 | 5,800.00 | 5,760.00 | 5,760.00 | 5,760.00 | 1,981 |
22 Apr 2024 | 5,740.00 | 5,750.00 | 5,740.00 | 5,740.00 | 5,740.00 | 1,405 |
19 Apr 2024 | 5,651.00 | 5,651.00 | 5,651.00 | 5,651.00 | 5,651.00 | - |
18 Apr 2024 | 5,651.00 | 5,651.00 | 5,651.00 | 5,651.00 | 5,651.00 | - |
17 Apr 2024 | 5,651.00 | 5,651.00 | 5,600.06 | 5,651.00 | 5,651.00 | 45 |
16 Apr 2024 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 12 |
15 Apr 2024 | 5,689.00 | 5,689.00 | 5,670.00 | 5,670.00 | 5,670.00 | 161 |
12 Apr 2024 | 5,612.04 | 5,612.04 | 5,612.04 | 5,612.04 | 5,612.04 | - |
11 Apr 2024 | 5,733.00 | 5,733.00 | 5,612.04 | 5,612.04 | 5,612.04 | 69 |
10 Apr 2024 | 5,922.40 | 5,922.40 | 5,922.40 | 5,922.40 | 5,922.40 | - |
09 Apr 2024 | 5,922.40 | 5,922.40 | 5,922.40 | 5,922.40 | 5,922.40 | 75 |
08 Apr 2024 | 5,916.00 | 5,916.00 | 5,905.03 | 5,905.03 | 5,905.03 | 605 |
05 Apr 2024 | 5,967.47 | 5,967.47 | 5,967.47 | 5,967.47 | 5,967.47 | - |
04 Apr 2024 | 5,972.03 | 5,972.03 | 5,967.47 | 5,967.47 | 5,967.47 | 300 |
03 Apr 2024 | 5,989.00 | 5,993.53 | 5,978.00 | 5,978.00 | 5,978.00 | 236 |
02 Apr 2024 | 6,079.00 | 6,079.00 | 6,025.00 | 6,025.00 | 6,025.00 | 621 |
01 Apr 2024 | 6,572.08 | 6,572.08 | 6,572.08 | 6,572.08 | 6,572.08 | - |
27 Mar 2024 | 6,572.08 | 6,572.08 | 6,572.08 | 6,572.08 | 6,572.08 | - |
26 Mar 2024 | 6,572.08 | 6,572.08 | 6,572.08 | 6,572.08 | 6,572.08 | - |
25 Mar 2024 | 6,572.08 | 6,572.08 | 6,572.08 | 6,572.08 | 6,572.08 | - |
22 Mar 2024 | 6,608.00 | 6,608.00 | 6,553.40 | 6,572.08 | 6,572.08 | 6,043 |
21 Mar 2024 | 6,597.03 | 6,606.00 | 6,597.03 | 6,606.00 | 6,606.00 | 302 |
20 Mar 2024 | 6,383.76 | 6,383.76 | 6,222.02 | 6,356.26 | 6,356.26 | 135 |
19 Mar 2024 | 6,352.00 | 6,352.00 | 6,352.00 | 6,352.00 | 6,352.00 | 41 |
15 Mar 2024 | 6,285.50 | 6,285.50 | 6,285.50 | 6,285.50 | 6,285.50 | 17 |
14 Mar 2024 | 6,339.50 | 6,339.50 | 6,339.50 | 6,339.50 | 6,339.50 | - |
13 Mar 2024 | 6,357.20 | 6,382.84 | 6,339.30 | 6,339.50 | 6,339.50 | 385 |
12 Mar 2024 | 6,301.23 | 6,301.23 | 6,301.23 | 6,301.23 | 6,301.23 | 9 |
11 Mar 2024 | 6,224.20 | 6,224.20 | 6,224.00 | 6,224.00 | 6,224.00 | 846 |
08 Mar 2024 | 6,290.00 | 6,290.00 | 6,275.00 | 6,283.40 | 6,283.40 | 440 |
07 Mar 2024 | 6,348.11 | 6,380.74 | 6,348.11 | 6,380.74 | 6,380.74 | 108 |
06 Mar 2024 | 6,348.11 | 6,348.11 | 6,348.11 | 6,348.11 | 6,348.11 | 147 |
06 Mar 2024 | 2.25 Dividend | |||||
05 Mar 2024 | 6,414.00 | 6,432.00 | 6,400.00 | 6,400.00 | 6,397.75 | 262 |
04 Mar 2024 | 6,474.00 | 6,475.00 | 6,460.00 | 6,460.00 | 6,457.73 | 1,124 |
01 Mar 2024 | 6,442.43 | 6,442.43 | 6,442.43 | 6,442.43 | 6,440.17 | - |
29 Feb 2024 | 6,442.43 | 6,442.43 | 6,442.43 | 6,442.43 | 6,440.17 | - |
28 Feb 2024 | 6,445.00 | 6,481.00 | 6,442.43 | 6,442.43 | 6,440.17 | 1,307 |
27 Feb 2024 | 6,350.25 | 6,350.25 | 6,350.25 | 6,350.25 | 6,348.02 | - |
26 Feb 2024 | 6,350.25 | 6,350.25 | 6,350.25 | 6,350.25 | 6,348.02 | - |
23 Feb 2024 | 6,350.00 | 6,350.25 | 6,350.00 | 6,350.25 | 6,348.02 | 148 |
22 Feb 2024 | 6,225.00 | 6,321.00 | 6,225.00 | 6,321.00 | 6,318.78 | 217 |
21 Feb 2024 | 6,076.30 | 6,173.03 | 6,076.30 | 6,173.03 | 6,170.86 | 2,501 |
20 Feb 2024 | 6,076.21 | 6,173.00 | 6,076.21 | 6,173.00 | 6,170.83 | 2,401 |
19 Feb 2024 | 6,184.00 | 6,184.00 | 6,184.00 | 6,184.00 | 6,181.83 | - |
16 Feb 2024 | 6,185.00 | 6,185.00 | 6,184.00 | 6,184.00 | 6,181.83 | 72 |
15 Feb 2024 | 6,100.00 | 6,122.00 | 6,100.00 | 6,122.00 | 6,119.85 | 1,038 |
14 Feb 2024 | 6,128.30 | 6,128.30 | 6,111.00 | 6,111.00 | 6,108.85 | 167 |
13 Feb 2024 | 6,148.00 | 6,170.00 | 6,127.50 | 6,127.50 | 6,125.35 | 290 |
12 Feb 2024 | 6,275.00 | 6,275.00 | 6,273.00 | 6,273.00 | 6,270.79 | 264 |
09 Feb 2024 | 6,090.01 | 6,090.01 | 6,090.01 | 6,090.01 | 6,087.87 | - |
08 Feb 2024 | 6,207.03 | 6,207.03 | 6,090.01 | 6,090.01 | 6,087.87 | 190 |
07 Feb 2024 | 6,075.01 | 6,195.00 | 6,075.01 | 6,195.00 | 6,192.82 | 124 |
06 Feb 2024 | 6,060.25 | 6,065.62 | 6,050.11 | 6,065.62 | 6,063.49 | 327 |
02 Feb 2024 | 6,047.49 | 6,068.38 | 6,047.49 | 6,068.38 | 6,066.25 | 284 |
01 Feb 2024 | 6,119.85 | 6,143.25 | 6,119.85 | 6,143.25 | 6,141.09 | 144 |
31 Jan 2024 | 6,064.50 | 6,064.50 | 6,064.50 | 6,064.50 | 6,062.37 | 68 |
30 Jan 2024 | 6,102.01 | 6,150.00 | 6,102.01 | 6,145.85 | 6,143.69 | 188 |
29 Jan 2024 | 6,055.93 | 6,102.00 | 6,055.93 | 6,102.00 | 6,099.85 | 82 |
26 Jan 2024 | 6,055.93 | 6,055.93 | 6,055.93 | 6,055.93 | 6,053.80 | - |
25 Jan 2024 | 6,050.00 | 6,055.93 | 6,025.00 | 6,055.93 | 6,053.80 | 775 |
24 Jan 2024 | 5,997.50 | 5,997.50 | 5,997.50 | 5,997.50 | 5,995.39 | 747 |
23 Jan 2024 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,997.89 | 1,007 |
22 Jan 2024 | 6,168.00 | 6,168.00 | 6,142.00 | 6,142.00 | 6,139.84 | 5,309 |
19 Jan 2024 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,047.87 | 554 |
18 Jan 2024 | 6,089.92 | 6,142.00 | 6,089.92 | 6,142.00 | 6,139.84 | 438 |
17 Jan 2024 | 6,213.00 | 6,213.00 | 6,113.00 | 6,113.00 | 6,110.85 | 1,024 |
16 Jan 2024 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,997.89 | - |
15 Jan 2024 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,997.89 | - |
12 Jan 2024 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,997.89 | - |
11 Jan 2024 | 6,008.50 | 6,008.50 | 6,000.00 | 6,000.00 | 5,997.89 | 623 |
10 Jan 2024 | 5,912.85 | 5,912.85 | 5,912.85 | 5,912.85 | 5,910.77 | - |
09 Jan 2024 | 5,912.85 | 5,912.85 | 5,912.85 | 5,912.85 | 5,910.77 | 84 |
08 Jan 2024 | 5,854.93 | 5,854.93 | 5,854.93 | 5,854.93 | 5,852.87 | 300 |
05 Jan 2024 | 5,771.98 | 5,784.00 | 5,771.98 | 5,777.33 | 5,775.30 | 372 |
04 Jan 2024 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 5,772.97 | - |
03 Jan 2024 | 5,600.02 | 5,775.00 | 5,600.01 | 5,775.00 | 5,772.97 | 69 |
02 Jan 2024 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,757.98 | 9 |
29 Dec 2023 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,887.93 | - |
28 Dec 2023 | 5,863.79 | 5,890.00 | 5,863.79 | 5,890.00 | 5,887.93 | 98 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |