Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 3,830.00 | 3,880.00 | 3,830.00 | 3,880.00 | 3,880.00 | 68 |
20 Jun 2024 | 3,980.00 | 3,980.00 | 3,970.00 | 3,970.00 | 3,970.00 | 49 |
19 Jun 2024 | 3,930.00 | 3,930.00 | 3,915.00 | 3,930.00 | 3,930.00 | 359 |
18 Jun 2024 | 3,930.00 | 3,930.00 | 3,900.00 | 3,900.00 | 3,900.00 | 29 |
17 Jun 2024 | 3,940.00 | 3,940.00 | 3,925.00 | 3,925.00 | 3,925.00 | 4 |
14 Jun 2024 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - |
13 Jun 2024 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 39 |
12 Jun 2024 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 59 |
11 Jun 2024 | 4,030.00 | 4,070.00 | 4,010.00 | 4,010.00 | 4,010.00 | 151 |
10 Jun 2024 | 4,080.00 | 4,080.00 | 3,990.00 | 4,000.00 | 4,000.00 | 129 |
07 Jun 2024 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 12 |
06 Jun 2024 | 4,130.00 | 4,130.00 | 4,010.00 | 4,010.00 | 4,010.00 | 43 |
05 Jun 2024 | 4,100.00 | 4,100.00 | 4,020.00 | 4,020.00 | 4,020.00 | 25 |
04 Jun 2024 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 21 |
03 Jun 2024 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 56 |
31 May 2024 | 4,050.00 | 4,090.00 | 4,030.00 | 4,030.00 | 4,030.00 | 193 |
30 May 2024 | 4,080.00 | 4,080.00 | 4,010.00 | 4,060.00 | 4,060.00 | 69 |
29 May 2024 | 4,050.00 | 4,140.00 | 4,020.00 | 4,090.00 | 4,090.00 | 211 |
28 May 2024 | 4,190.00 | 4,190.00 | 4,050.00 | 4,050.00 | 4,050.00 | 153 |
24 May 2024 | 4,140.00 | 4,190.00 | 4,140.00 | 4,190.00 | 4,190.00 | 73 |
23 May 2024 | 4,120.00 | 4,220.00 | 4,100.00 | 4,100.00 | 4,100.00 | 67 |
22 May 2024 | 4,280.00 | 4,280.00 | 4,120.00 | 4,230.00 | 4,230.00 | 58 |
21 May 2024 | 4,150.00 | 4,255.00 | 4,150.00 | 4,160.00 | 4,160.00 | 490 |
20 May 2024 | 4,110.00 | 4,150.00 | 4,070.00 | 4,140.00 | 4,140.00 | 63 |
17 May 2024 | 4,000.00 | 4,090.00 | 3,950.00 | 4,090.00 | 4,090.00 | 140 |
16 May 2024 | 4,090.00 | 4,090.00 | 4,010.00 | 4,060.00 | 4,060.00 | 164 |
15 May 2024 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 1 |
14 May 2024 | 4,110.00 | 4,130.00 | 4,070.00 | 4,090.00 | 4,090.00 | 102 |
13 May 2024 | 3,960.00 | 4,100.00 | 3,960.00 | 4,100.00 | 4,100.00 | 3 |
10 May 2024 | 4,020.00 | 4,110.00 | 4,020.00 | 4,070.00 | 4,070.00 | 374 |
09 May 2024 | 3,990.00 | 4,000.00 | 3,990.00 | 4,000.00 | 4,000.00 | 71 |
08 May 2024 | 3,950.00 | 4,000.00 | 3,930.00 | 4,000.00 | 4,000.00 | 175 |
07 May 2024 | 3,970.00 | 4,000.00 | 3,950.00 | 4,000.00 | 4,000.00 | 75 |
03 May 2024 | 4,000.00 | 4,050.00 | 3,990.00 | 4,040.00 | 4,040.00 | 454 |
02 May 2024 | 3,930.00 | 3,930.00 | 3,900.00 | 3,900.00 | 3,900.00 | 35 |
01 May 2024 | 3,820.00 | 3,870.00 | 3,820.00 | 3,845.00 | 3,845.00 | 44 |
30 Apr 2024 | 3,810.00 | 3,860.00 | 3,810.00 | 3,860.00 | 3,860.00 | 2 |
29 Apr 2024 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 69 |
26 Apr 2024 | 3,670.00 | 3,800.00 | 3,670.00 | 3,800.00 | 3,800.00 | 2 |
25 Apr 2024 | 3,670.00 | 3,670.00 | 3,650.00 | 3,650.00 | 3,650.00 | 27 |
24 Apr 2024 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 1 |
23 Apr 2024 | 3,700.00 | 3,800.00 | 3,700.00 | 3,780.00 | 3,780.00 | 229 |
22 Apr 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 26 |
19 Apr 2024 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | - |
18 Apr 2024 | 3,555.00 | 3,660.00 | 3,555.00 | 3,580.00 | 3,580.00 | 121 |
17 Apr 2024 | 3,580.00 | 3,610.00 | 3,570.00 | 3,570.00 | 3,570.00 | 277 |
16 Apr 2024 | 3,565.00 | 3,600.00 | 3,510.00 | 3,580.00 | 3,580.00 | 153 |
15 Apr 2024 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | - |
12 Apr 2024 | 3,690.00 | 3,700.00 | 3,625.00 | 3,665.00 | 3,665.00 | 158 |
11 Apr 2024 | 3,690.00 | 3,690.00 | 3,570.00 | 3,640.00 | 3,640.00 | 356 |
10 Apr 2024 | 3,630.00 | 3,690.00 | 3,630.00 | 3,650.00 | 3,650.00 | 48 |
09 Apr 2024 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | - |
08 Apr 2024 | 3,630.00 | 3,630.00 | 3,590.00 | 3,590.00 | 3,590.00 | 150 |
05 Apr 2024 | 3,560.00 | 3,690.00 | 3,560.00 | 3,670.00 | 3,670.00 | 112 |
04 Apr 2024 | 3,610.00 | 3,680.00 | 3,610.00 | 3,660.00 | 3,660.00 | 240 |
03 Apr 2024 | 3,570.00 | 3,630.00 | 3,570.00 | 3,610.00 | 3,610.00 | 17 |
02 Apr 2024 | 3,640.00 | 3,680.00 | 3,570.00 | 3,570.00 | 3,570.00 | 167 |
28 Mar 2024 | 3,660.00 | 3,690.00 | 3,560.00 | 3,620.00 | 3,620.00 | 277 |
27 Mar 2024 | 3,550.00 | 3,630.00 | 3,550.00 | 3,630.00 | 3,630.00 | 49 |
26 Mar 2024 | 3,650.00 | 3,650.00 | 3,580.00 | 3,610.00 | 3,610.00 | 100 |
25 Mar 2024 | 3,550.00 | 3,610.00 | 3,550.00 | 3,610.00 | 3,610.00 | 96 |
22 Mar 2024 | 3,610.00 | 3,610.00 | 3,550.00 | 3,550.00 | 3,550.00 | 196 |
21 Mar 2024 | 3,590.00 | 3,660.00 | 3,580.00 | 3,660.00 | 3,660.00 | 156 |
20 Mar 2024 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 3 |
19 Mar 2024 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 1 |
18 Mar 2024 | 3,580.00 | 3,600.00 | 3,580.00 | 3,600.00 | 3,600.00 | 117 |
15 Mar 2024 | 3,685.00 | 3,685.00 | 3,580.00 | 3,580.00 | 3,580.00 | 35 |
14 Mar 2024 | 3,590.00 | 3,680.00 | 3,590.00 | 3,600.00 | 3,600.00 | 16 |
13 Mar 2024 | 3,720.00 | 3,720.00 | 3,610.00 | 3,610.00 | 3,610.00 | 88 |
12 Mar 2024 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 3 |
11 Mar 2024 | 3,725.00 | 3,725.00 | 3,670.00 | 3,670.00 | 3,670.00 | 83 |
08 Mar 2024 | 3,640.00 | 3,700.00 | 3,640.00 | 3,700.00 | 3,700.00 | 158 |
07 Mar 2024 | 3,715.00 | 3,790.00 | 3,640.00 | 3,640.00 | 3,640.00 | 48 |
06 Mar 2024 | 3,690.00 | 3,710.00 | 3,670.00 | 3,670.00 | 3,670.00 | 245 |
05 Mar 2024 | 3,700.00 | 3,710.00 | 3,640.00 | 3,640.00 | 3,640.00 | 74 |
04 Mar 2024 | 3,660.00 | 3,690.00 | 3,630.00 | 3,690.00 | 3,690.00 | 148 |
01 Mar 2024 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 6 |
29 Feb 2024 | 3,630.00 | 3,710.00 | 3,630.00 | 3,640.00 | 3,640.00 | 79 |
29 Feb 2024 | 68.5 Dividend | |||||
28 Feb 2024 | 3,760.00 | 3,825.00 | 3,760.00 | 3,760.00 | 3,691.50 | 218 |
27 Feb 2024 | 3,760.00 | 3,840.00 | 3,760.00 | 3,770.00 | 3,701.32 | 77 |
26 Feb 2024 | 3,760.00 | 3,810.00 | 3,760.00 | 3,800.00 | 3,730.77 | 72 |
23 Feb 2024 | 3,810.00 | 3,810.00 | 3,750.00 | 3,750.00 | 3,681.68 | 85 |
22 Feb 2024 | 3,750.00 | 3,840.00 | 3,750.00 | 3,760.00 | 3,691.50 | 82 |
21 Feb 2024 | 3,790.00 | 3,790.00 | 3,750.00 | 3,750.00 | 3,681.68 | 7 |
20 Feb 2024 | 3,760.00 | 3,790.00 | 3,750.00 | 3,750.00 | 3,681.68 | 181 |
19 Feb 2024 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,681.68 | 14 |
16 Feb 2024 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 3,720.95 | 1 |
15 Feb 2024 | 3,775.00 | 3,790.00 | 3,750.00 | 3,790.00 | 3,720.95 | 94 |
14 Feb 2024 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 3,671.86 | - |
13 Feb 2024 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 3,671.86 | - |
12 Feb 2024 | 3,790.00 | 3,790.00 | 3,740.00 | 3,740.00 | 3,671.86 | 12 |
09 Feb 2024 | 3,750.00 | 3,770.00 | 3,750.00 | 3,750.00 | 3,681.68 | 410 |
08 Feb 2024 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 3,671.86 | - |
07 Feb 2024 | 3,735.00 | 3,740.00 | 3,735.00 | 3,740.00 | 3,671.86 | 8 |
06 Feb 2024 | 3,730.00 | 3,760.00 | 3,700.00 | 3,730.00 | 3,662.05 | 337 |
05 Feb 2024 | 3,740.00 | 3,740.00 | 3,670.00 | 3,700.00 | 3,632.59 | 49 |
02 Feb 2024 | 3,640.00 | 3,760.00 | 3,640.00 | 3,705.00 | 3,637.50 | 148 |
01 Feb 2024 | 3,690.00 | 3,760.00 | 3,640.00 | 3,735.00 | 3,666.96 | 199 |
31 Jan 2024 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 3,622.78 | 43 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |