Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 300 |
09 May 2024 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 200 |
08 May 2024 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 100 |
07 May 2024 | 4,945.00 | 4,955.00 | 4,890.00 | 4,890.00 | 4,890.00 | 400 |
02 May 2024 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | - |
01 May 2024 | 4,960.00 | 4,960.00 | 4,935.00 | 4,945.00 | 4,945.00 | 500 |
30 Apr 2024 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | - |
26 Apr 2024 | 4,815.00 | 4,820.00 | 4,815.00 | 4,820.00 | 4,820.00 | 300 |
25 Apr 2024 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | - |
24 Apr 2024 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | - |
23 Apr 2024 | 4,900.00 | 4,900.00 | 4,820.00 | 4,820.00 | 4,820.00 | 800 |
22 Apr 2024 | 4,780.00 | 4,880.00 | 4,710.00 | 4,880.00 | 4,880.00 | 800 |
19 Apr 2024 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 200 |
18 Apr 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - |
17 Apr 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 100 |
16 Apr 2024 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | - |
15 Apr 2024 | 4,870.00 | 4,870.00 | 4,800.00 | 4,870.00 | 4,870.00 | 400 |
12 Apr 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 100 |
11 Apr 2024 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 100 |
10 Apr 2024 | 4,680.00 | 4,750.00 | 4,680.00 | 4,750.00 | 4,750.00 | 1,100 |
09 Apr 2024 | 4,765.00 | 4,765.00 | 4,695.00 | 4,750.00 | 4,750.00 | 400 |
08 Apr 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - |
05 Apr 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - |
04 Apr 2024 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1,200 |
03 Apr 2024 | 4,740.00 | 4,850.00 | 4,740.00 | 4,850.00 | 4,850.00 | 1,100 |
02 Apr 2024 | 4,750.00 | 4,750.00 | 4,745.00 | 4,750.00 | 4,750.00 | 1,100 |
01 Apr 2024 | 4,660.00 | 4,760.00 | 4,660.00 | 4,750.00 | 4,750.00 | 1,800 |
29 Mar 2024 | 4,300.00 | 4,450.00 | 4,300.00 | 4,380.00 | 4,380.00 | 700 |
28 Mar 2024 | 4,255.00 | 4,260.00 | 4,255.00 | 4,260.00 | 4,260.00 | 200 |
27 Mar 2024 | 4,285.00 | 4,395.00 | 4,260.00 | 4,395.00 | 4,395.00 | 1,000 |
26 Mar 2024 | 4,300.00 | 4,300.00 | 4,290.00 | 4,290.00 | 4,290.00 | 200 |
25 Mar 2024 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | - |
22 Mar 2024 | 4,290.00 | 4,320.00 | 4,270.00 | 4,270.00 | 4,270.00 | 400 |
21 Mar 2024 | 4,370.00 | 4,370.00 | 4,325.00 | 4,325.00 | 4,325.00 | 200 |
19 Mar 2024 | 4,310.00 | 4,335.00 | 4,310.00 | 4,335.00 | 4,335.00 | 200 |
18 Mar 2024 | 4,310.00 | 4,310.00 | 4,240.00 | 4,240.00 | 4,240.00 | 200 |
15 Mar 2024 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 200 |
14 Mar 2024 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 100 |
13 Mar 2024 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 100 |
12 Mar 2024 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 200 |
11 Mar 2024 | 4,295.00 | 4,295.00 | 4,220.00 | 4,290.00 | 4,290.00 | 1,400 |
08 Mar 2024 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 100 |
07 Mar 2024 | 4,495.00 | 4,500.00 | 4,495.00 | 4,500.00 | 4,500.00 | 300 |
06 Mar 2024 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 100 |
05 Mar 2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - |
04 Mar 2024 | 4,290.00 | 4,500.00 | 4,290.00 | 4,500.00 | 4,500.00 | 5,000 |
01 Mar 2024 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 200 |
29 Feb 2024 | 4,300.00 | 4,300.00 | 4,220.00 | 4,295.00 | 4,295.00 | 700 |
28 Feb 2024 | 4,230.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 3,000 |
27 Feb 2024 | 4,035.00 | 4,230.00 | 4,030.00 | 4,230.00 | 4,230.00 | 400 |
26 Feb 2024 | 3,980.00 | 4,040.00 | 3,935.00 | 4,035.00 | 4,035.00 | 900 |
22 Feb 2024 | 3,920.00 | 4,015.00 | 3,910.00 | 4,015.00 | 4,015.00 | 1,700 |
21 Feb 2024 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 100 |
20 Feb 2024 | 3,930.00 | 3,930.00 | 3,915.00 | 3,915.00 | 3,915.00 | 500 |
19 Feb 2024 | 3,905.00 | 3,945.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1,000 |
16 Feb 2024 | 4,090.00 | 4,090.00 | 3,975.00 | 3,975.00 | 3,975.00 | 600 |
15 Feb 2024 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 300 |
14 Feb 2024 | 4,050.00 | 4,065.00 | 4,050.00 | 4,065.00 | 4,065.00 | 1,400 |
13 Feb 2024 | 3,900.00 | 4,090.00 | 3,900.00 | 4,070.00 | 4,070.00 | 1,300 |
09 Feb 2024 | 3,895.00 | 3,900.00 | 3,885.00 | 3,900.00 | 3,900.00 | 900 |
08 Feb 2024 | 3,755.00 | 3,800.00 | 3,755.00 | 3,800.00 | 3,800.00 | 500 |
07 Feb 2024 | 3,720.00 | 3,750.00 | 3,720.00 | 3,750.00 | 3,750.00 | 300 |
06 Feb 2024 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | - |
05 Feb 2024 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | - |
02 Feb 2024 | 3,750.00 | 3,750.00 | 3,720.00 | 3,720.00 | 3,720.00 | 200 |
01 Feb 2024 | 3,810.00 | 3,810.00 | 3,750.00 | 3,750.00 | 3,750.00 | 200 |
31 Jan 2024 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 100 |
30 Jan 2024 | 3,990.00 | 4,000.00 | 3,950.00 | 3,950.00 | 3,950.00 | 400 |
29 Jan 2024 | 4,030.00 | 4,030.00 | 3,790.00 | 3,885.00 | 3,885.00 | 1,300 |
26 Jan 2024 | 3,930.00 | 4,175.00 | 3,930.00 | 4,100.00 | 4,100.00 | 3,100 |
25 Jan 2024 | 3,790.00 | 3,860.00 | 3,790.00 | 3,860.00 | 3,860.00 | 300 |
24 Jan 2024 | 3,720.00 | 3,750.00 | 3,720.00 | 3,750.00 | 3,750.00 | 400 |
23 Jan 2024 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | - |
22 Jan 2024 | 3,650.00 | 3,650.00 | 3,580.00 | 3,650.00 | 3,650.00 | 500 |
19 Jan 2024 | 3,600.00 | 3,740.00 | 3,530.00 | 3,605.00 | 3,605.00 | 600 |
18 Jan 2024 | 3,635.00 | 3,650.00 | 3,635.00 | 3,650.00 | 3,650.00 | 600 |
17 Jan 2024 | 3,490.00 | 3,565.00 | 3,490.00 | 3,565.00 | 3,565.00 | 900 |
16 Jan 2024 | 3,375.00 | 3,430.00 | 3,235.00 | 3,430.00 | 3,430.00 | 2,700 |
15 Jan 2024 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 300 |
12 Jan 2024 | 3,400.00 | 3,400.00 | 3,160.00 | 3,320.00 | 3,320.00 | 900 |
11 Jan 2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 300 |
10 Jan 2024 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | - |
09 Jan 2024 | 3,545.00 | 3,550.00 | 3,480.00 | 3,540.00 | 3,540.00 | 500 |
05 Jan 2024 | 3,685.00 | 3,685.00 | 3,545.00 | 3,545.00 | 3,545.00 | 400 |
04 Jan 2024 | 3,450.00 | 3,505.00 | 3,450.00 | 3,505.00 | 3,505.00 | 200 |
29 Dec 2023 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | - |
28 Dec 2023 | 3,505.00 | 3,575.00 | 3,435.00 | 3,575.00 | 3,575.00 | 400 |
27 Dec 2023 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | - |
26 Dec 2023 | 3,535.00 | 3,550.00 | 3,535.00 | 3,550.00 | 3,550.00 | 200 |
25 Dec 2023 | 3,400.00 | 3,605.00 | 3,355.00 | 3,605.00 | 3,605.00 | 3,500 |
22 Dec 2023 | 3,495.00 | 3,495.00 | 3,435.00 | 3,440.00 | 3,440.00 | 300 |
21 Dec 2023 | 3,380.00 | 3,495.00 | 3,380.00 | 3,495.00 | 3,495.00 | 800 |
20 Dec 2023 | 3,590.00 | 3,590.00 | 3,400.00 | 3,480.00 | 3,480.00 | 1,900 |
19 Dec 2023 | 3,465.00 | 3,590.00 | 3,290.00 | 3,590.00 | 3,590.00 | 10,000 |
19 Dec 2023 | 53 Dividend | |||||
18 Dec 2023 | 4,200.00 | 4,390.00 | 4,010.00 | 4,010.00 | 3,957.00 | 2,000 |
15 Dec 2023 | 4,215.00 | 4,215.00 | 4,190.00 | 4,200.00 | 4,144.49 | 1,500 |
14 Dec 2023 | 4,170.00 | 4,250.00 | 4,150.00 | 4,215.00 | 4,159.29 | 1,000 |
13 Dec 2023 | 4,430.00 | 4,430.00 | 4,180.00 | 4,240.00 | 4,183.96 | 2,200 |
12 Dec 2023 | 4,340.00 | 4,405.00 | 4,280.00 | 4,360.00 | 4,302.37 | 2,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |