Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 4,980.00 | 5,000.00 | 4,980.00 | 5,000.00 | 5,000.00 | 4 |
17 May 2024 | 4,900.00 | 4,960.00 | 4,840.00 | 4,900.00 | 4,900.00 | 36 |
16 May 2024 | 4,960.00 | 4,960.00 | 4,840.00 | 4,900.00 | 4,900.00 | 87 |
15 May 2024 | 4,840.00 | 4,940.00 | 4,840.00 | 4,880.00 | 4,880.00 | 61 |
14 May 2024 | 5,000.00 | 5,000.00 | 4,800.00 | 4,840.00 | 4,840.00 | 89 |
13 May 2024 | 4,900.00 | 5,050.00 | 4,900.00 | 5,000.00 | 5,000.00 | 40 |
08 May 2024 | 5,050.00 | 5,050.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4 |
07 May 2024 | 5,000.00 | 5,000.00 | 4,920.00 | 4,920.00 | 4,920.00 | 11 |
06 May 2024 | 4,980.00 | 5,000.00 | 4,960.00 | 4,960.00 | 4,960.00 | 16 |
03 May 2024 | 5,000.00 | 5,000.00 | 4,960.00 | 4,960.00 | 4,960.00 | 11 |
02 May 2024 | 4,940.00 | 4,980.00 | 4,940.00 | 4,980.00 | 4,980.00 | 11 |
01 May 2024 | 4,940.00 | 4,940.00 | 4,900.00 | 4,940.00 | 4,940.00 | 42 |
30 Apr 2024 | 5,000.00 | 5,000.00 | 4,920.00 | 4,920.00 | 4,920.00 | 8 |
29 Apr 2024 | 5,000.00 | 5,000.00 | 4,980.00 | 4,980.00 | 4,980.00 | 7 |
26 Apr 2024 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 18 |
25 Apr 2024 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 15 |
24 Apr 2024 | 4,980.00 | 5,000.00 | 4,980.00 | 5,000.00 | 5,000.00 | 10 |
23 Apr 2024 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 10 |
22 Apr 2024 | 5,000.00 | 5,000.00 | 4,980.00 | 4,980.00 | 4,980.00 | 31 |
19 Apr 2024 | 5,000.00 | 5,000.00 | 4,920.00 | 5,000.00 | 5,000.00 | 34 |
18 Apr 2024 | 4,980.00 | 5,000.00 | 4,980.00 | 5,000.00 | 5,000.00 | 26 |
17 Apr 2024 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 1 |
16 Apr 2024 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 10 |
15 Apr 2024 | 4,820.00 | 5,000.00 | 4,820.00 | 4,880.00 | 4,880.00 | 25 |
12 Apr 2024 | 4,840.00 | 4,900.00 | 4,840.00 | 4,900.00 | 4,900.00 | 36 |
11 Apr 2024 | 4,860.00 | 4,920.00 | 4,860.00 | 4,920.00 | 4,920.00 | 5 |
10 Apr 2024 | 4,760.00 | 4,880.00 | 4,740.00 | 4,840.00 | 4,840.00 | 24 |
09 Apr 2024 | 4,840.00 | 4,840.00 | 4,740.00 | 4,740.00 | 4,740.00 | 18 |
08 Apr 2024 | 4,900.00 | 4,900.00 | 4,740.00 | 4,740.00 | 4,740.00 | 53 |
05 Apr 2024 | 4,880.00 | 4,880.00 | 4,780.00 | 4,880.00 | 4,880.00 | 19 |
04 Apr 2024 | 4,880.00 | 4,880.00 | 4,840.00 | 4,860.00 | 4,860.00 | 31 |
03 Apr 2024 | 4,980.00 | 5,000.00 | 4,880.00 | 4,880.00 | 4,880.00 | 53 |
02 Apr 2024 | 4,920.00 | 5,200.00 | 4,920.00 | 4,940.00 | 4,940.00 | 22 |
27 Mar 2024 | 4,880.00 | 4,980.00 | 4,880.00 | 4,980.00 | 4,980.00 | 8 |
26 Mar 2024 | 4,800.00 | 4,900.00 | 4,800.00 | 4,880.00 | 4,880.00 | 52 |
25 Mar 2024 | 4,740.00 | 4,800.00 | 4,740.00 | 4,800.00 | 4,800.00 | 40 |
22 Mar 2024 | 4,860.00 | 4,880.00 | 4,600.00 | 4,700.00 | 4,700.00 | 68 |
21 Mar 2024 | 4,740.00 | 4,820.00 | 4,720.00 | 4,800.00 | 4,800.00 | 27 |
21 Mar 2024 | 100 Dividend | |||||
20 Mar 2024 | 4,880.00 | 4,900.00 | 4,880.00 | 4,900.00 | 4,800.00 | 5 |
19 Mar 2024 | 4,860.00 | 4,860.00 | 4,820.00 | 4,820.00 | 4,721.63 | 7 |
18 Mar 2024 | 4,980.00 | 4,980.00 | 4,840.00 | 4,860.00 | 4,760.82 | 46 |
15 Mar 2024 | 5,000.00 | 5,000.00 | 4,860.00 | 4,980.00 | 4,878.37 | 43 |
14 Mar 2024 | 4,980.00 | 5,000.00 | 4,900.00 | 5,000.00 | 4,897.96 | 7 |
13 Mar 2024 | 4,980.00 | 4,980.00 | 4,880.00 | 4,980.00 | 4,878.37 | 22 |
12 Mar 2024 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,839.18 | 1 |
11 Mar 2024 | 5,050.00 | 5,050.00 | 4,860.00 | 4,940.00 | 4,839.18 | 29 |
08 Mar 2024 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,839.18 | 11 |
07 Mar 2024 | 5,050.00 | 5,050.00 | 4,840.00 | 4,840.00 | 4,741.22 | 28 |
06 Mar 2024 | 5,000.00 | 5,050.00 | 5,000.00 | 5,050.00 | 4,946.94 | 9 |
05 Mar 2024 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,897.96 | 10 |
04 Mar 2024 | 4,980.00 | 5,000.00 | 4,980.00 | 4,980.00 | 4,878.37 | 25 |
01 Mar 2024 | 4,900.00 | 4,900.00 | 4,820.00 | 4,880.00 | 4,780.41 | 42 |
29 Feb 2024 | 4,760.00 | 4,880.00 | 4,760.00 | 4,880.00 | 4,780.41 | 27 |
28 Feb 2024 | 4,800.00 | 4,800.00 | 4,700.00 | 4,780.00 | 4,682.45 | 7 |
27 Feb 2024 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,604.08 | 27 |
26 Feb 2024 | 4,700.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,604.08 | 94 |
23 Feb 2024 | 4,660.00 | 4,700.00 | 4,660.00 | 4,700.00 | 4,604.08 | 9 |
22 Feb 2024 | 4,600.00 | 4,600.00 | 4,520.00 | 4,600.00 | 4,506.12 | 93 |
21 Feb 2024 | 4,560.00 | 4,600.00 | 4,560.00 | 4,600.00 | 4,506.12 | 29 |
20 Feb 2024 | 4,440.00 | 4,540.00 | 4,440.00 | 4,540.00 | 4,447.35 | 23 |
19 Feb 2024 | 4,560.00 | 4,580.00 | 4,480.00 | 4,480.00 | 4,388.57 | 16 |
16 Feb 2024 | 4,540.00 | 4,560.00 | 4,540.00 | 4,540.00 | 4,447.35 | 52 |
15 Feb 2024 | 4,520.00 | 4,520.00 | 4,500.00 | 4,520.00 | 4,427.76 | 40 |
14 Feb 2024 | 4,380.00 | 4,520.00 | 4,380.00 | 4,520.00 | 4,427.76 | 37 |
13 Feb 2024 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,349.39 | 4 |
12 Feb 2024 | 4,400.00 | 4,440.00 | 4,400.00 | 4,440.00 | 4,349.39 | 11 |
09 Feb 2024 | 4,460.00 | 4,460.00 | 4,420.00 | 4,420.00 | 4,329.80 | 6 |
08 Feb 2024 | 4,400.00 | 4,460.00 | 4,400.00 | 4,460.00 | 4,368.98 | 26 |
07 Feb 2024 | 4,440.00 | 4,460.00 | 4,400.00 | 4,400.00 | 4,310.20 | 52 |
06 Feb 2024 | 4,460.00 | 4,460.00 | 4,420.00 | 4,460.00 | 4,368.98 | 30 |
05 Feb 2024 | 4,540.00 | 4,580.00 | 4,460.00 | 4,460.00 | 4,368.98 | 66 |
02 Feb 2024 | 4,500.00 | 4,600.00 | 4,500.00 | 4,540.00 | 4,447.35 | 54 |
01 Feb 2024 | 4,460.00 | 4,520.00 | 4,460.00 | 4,520.00 | 4,427.76 | 33 |
31 Jan 2024 | 4,500.00 | 4,520.00 | 4,400.00 | 4,520.00 | 4,427.76 | 28 |
30 Jan 2024 | 4,480.00 | 4,500.00 | 4,420.00 | 4,420.00 | 4,329.80 | 24 |
29 Jan 2024 | 4,520.00 | 4,520.00 | 4,420.00 | 4,420.00 | 4,329.80 | 28 |
26 Jan 2024 | 4,480.00 | 4,520.00 | 4,440.00 | 4,480.00 | 4,388.57 | 20 |
25 Jan 2024 | 4,500.00 | 4,520.00 | 4,500.00 | 4,520.00 | 4,427.76 | 4 |
24 Jan 2024 | 4,520.00 | 4,520.00 | 4,460.00 | 4,500.00 | 4,408.16 | 12 |
23 Jan 2024 | 4,440.00 | 4,520.00 | 4,420.00 | 4,520.00 | 4,427.76 | 47 |
22 Jan 2024 | 4,460.00 | 4,500.00 | 4,460.00 | 4,500.00 | 4,408.16 | 12 |
19 Jan 2024 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,349.39 | 3 |
18 Jan 2024 | 4,420.00 | 4,500.00 | 4,420.00 | 4,440.00 | 4,349.39 | 8 |
17 Jan 2024 | 4,420.00 | 4,480.00 | 4,420.00 | 4,480.00 | 4,388.57 | 26 |
16 Jan 2024 | 4,420.00 | 4,480.00 | 4,420.00 | 4,480.00 | 4,388.57 | 13 |
15 Jan 2024 | 4,480.00 | 4,480.00 | 4,460.00 | 4,460.00 | 4,368.98 | 45 |
12 Jan 2024 | 4,480.00 | 4,480.00 | 4,420.00 | 4,420.00 | 4,329.80 | 86 |
11 Jan 2024 | 4,480.00 | 4,480.00 | 4,440.00 | 4,480.00 | 4,388.57 | 48 |
10 Jan 2024 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,388.57 | 18 |
09 Jan 2024 | 4,480.00 | 4,480.00 | 4,440.00 | 4,440.00 | 4,349.39 | 35 |
08 Jan 2024 | 4,440.00 | 4,480.00 | 4,440.00 | 4,480.00 | 4,388.57 | 13 |
05 Jan 2024 | 4,500.00 | 4,500.00 | 4,440.00 | 4,480.00 | 4,388.57 | 43 |
04 Jan 2024 | 4,400.00 | 4,600.00 | 4,400.00 | 4,420.00 | 4,329.80 | 83 |
03 Jan 2024 | 4,420.00 | 4,520.00 | 4,420.00 | 4,440.00 | 4,349.39 | 12 |
02 Jan 2024 | 4,500.00 | 4,500.00 | 4,440.00 | 4,460.00 | 4,368.98 | 15 |
29 Dec 2023 | 4,440.00 | 4,480.00 | 4,440.00 | 4,480.00 | 4,388.57 | 16 |
28 Dec 2023 | 4,440.00 | 4,480.00 | 4,440.00 | 4,480.00 | 4,388.57 | 11 |
27 Dec 2023 | 4,520.00 | 4,520.00 | 4,400.00 | 4,460.00 | 4,368.98 | 25 |
22 Dec 2023 | 4,440.00 | 4,520.00 | 4,400.00 | 4,440.00 | 4,349.39 | 25 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |