Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | - |
26 Jun 2024 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 100 |
25 Jun 2024 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 100 |
24 Jun 2024 | 3,800.00 | 3,855.00 | 3,800.00 | 3,855.00 | 3,855.00 | 300 |
21 Jun 2024 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 100 |
20 Jun 2024 | 3,785.00 | 3,785.00 | 3,765.00 | 3,765.00 | 3,765.00 | 200 |
19 Jun 2024 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 100 |
18 Jun 2024 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 200 |
17 Jun 2024 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 1,500 |
14 Jun 2024 | 3,805.00 | 3,810.00 | 3,805.00 | 3,810.00 | 3,810.00 | 200 |
13 Jun 2024 | 3,805.00 | 3,805.00 | 3,800.00 | 3,800.00 | 3,800.00 | 300 |
12 Jun 2024 | 3,810.00 | 3,830.00 | 3,810.00 | 3,825.00 | 3,825.00 | 400 |
11 Jun 2024 | 3,805.00 | 3,845.00 | 3,800.00 | 3,845.00 | 3,845.00 | 500 |
10 Jun 2024 | 3,855.00 | 3,855.00 | 3,850.00 | 3,850.00 | 3,850.00 | 200 |
07 Jun 2024 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 500 |
06 Jun 2024 | 4,320.00 | 4,320.00 | 3,765.00 | 3,850.00 | 3,850.00 | 7,800 |
05 Jun 2024 | 3,780.00 | 3,780.00 | 3,760.00 | 3,760.00 | 3,760.00 | 800 |
04 Jun 2024 | 3,770.00 | 3,780.00 | 3,770.00 | 3,780.00 | 3,780.00 | 500 |
03 Jun 2024 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | - |
31 May 2024 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | - |
30 May 2024 | 3,750.00 | 3,770.00 | 3,750.00 | 3,770.00 | 3,770.00 | 500 |
29 May 2024 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 400 |
28 May 2024 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 100 |
27 May 2024 | 3,760.00 | 3,765.00 | 3,760.00 | 3,765.00 | 3,765.00 | 200 |
24 May 2024 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 100 |
23 May 2024 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | - |
22 May 2024 | 3,735.00 | 3,760.00 | 3,735.00 | 3,760.00 | 3,760.00 | 300 |
21 May 2024 | 3,750.00 | 3,750.00 | 3,735.00 | 3,735.00 | 3,735.00 | 300 |
20 May 2024 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | - |
17 May 2024 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 100 |
16 May 2024 | 3,750.00 | 3,750.00 | 3,745.00 | 3,745.00 | 3,745.00 | 400 |
15 May 2024 | 3,760.00 | 3,765.00 | 3,750.00 | 3,750.00 | 3,750.00 | 1,300 |
14 May 2024 | 3,790.00 | 3,790.00 | 3,750.00 | 3,750.00 | 3,750.00 | 300 |
13 May 2024 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 200 |
10 May 2024 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | - |
09 May 2024 | 3,805.00 | 3,805.00 | 3,780.00 | 3,780.00 | 3,780.00 | 700 |
08 May 2024 | 3,855.00 | 3,855.00 | 3,810.00 | 3,810.00 | 3,810.00 | 300 |
07 May 2024 | 3,805.00 | 3,865.00 | 3,805.00 | 3,810.00 | 3,810.00 | 300 |
02 May 2024 | 3,800.00 | 3,805.00 | 3,795.00 | 3,795.00 | 3,795.00 | 600 |
01 May 2024 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | - |
30 Apr 2024 | 3,740.00 | 3,750.00 | 3,740.00 | 3,750.00 | 3,750.00 | 500 |
26 Apr 2024 | 3,770.00 | 3,770.00 | 3,740.00 | 3,740.00 | 3,740.00 | 200 |
25 Apr 2024 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 400 |
24 Apr 2024 | 3,805.00 | 3,810.00 | 3,805.00 | 3,805.00 | 3,805.00 | 400 |
23 Apr 2024 | 3,820.00 | 3,820.00 | 3,805.00 | 3,805.00 | 3,805.00 | 300 |
22 Apr 2024 | 3,805.00 | 3,875.00 | 3,805.00 | 3,875.00 | 3,875.00 | 300 |
19 Apr 2024 | 3,800.00 | 3,810.00 | 3,800.00 | 3,800.00 | 3,800.00 | 900 |
18 Apr 2024 | 3,830.00 | 3,830.00 | 3,800.00 | 3,800.00 | 3,800.00 | 600 |
17 Apr 2024 | 3,810.00 | 3,880.00 | 3,810.00 | 3,810.00 | 3,810.00 | 600 |
16 Apr 2024 | 3,895.00 | 3,895.00 | 3,825.00 | 3,880.00 | 3,880.00 | 2,500 |
15 Apr 2024 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 300 |
12 Apr 2024 | 3,865.00 | 3,865.00 | 3,835.00 | 3,835.00 | 3,835.00 | 200 |
11 Apr 2024 | 3,810.00 | 3,875.00 | 3,805.00 | 3,875.00 | 3,875.00 | 300 |
10 Apr 2024 | 3,770.00 | 3,820.00 | 3,770.00 | 3,820.00 | 3,820.00 | 800 |
09 Apr 2024 | 3,810.00 | 3,810.00 | 3,755.00 | 3,775.00 | 3,775.00 | 300 |
08 Apr 2024 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 200 |
05 Apr 2024 | 3,820.00 | 3,820.00 | 3,815.00 | 3,815.00 | 3,815.00 | 400 |
04 Apr 2024 | 3,790.00 | 3,790.00 | 3,765.00 | 3,765.00 | 3,765.00 | 800 |
03 Apr 2024 | 3,775.00 | 3,860.00 | 3,775.00 | 3,825.00 | 3,825.00 | 600 |
02 Apr 2024 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 100 |
01 Apr 2024 | 3,775.00 | 3,915.00 | 3,775.00 | 3,845.00 | 3,845.00 | 500 |
29 Mar 2024 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 300 |
28 Mar 2024 | 3,730.00 | 3,745.00 | 3,730.00 | 3,745.00 | 3,745.00 | 200 |
27 Mar 2024 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 100 |
26 Mar 2024 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 300 |
25 Mar 2024 | 3,750.00 | 3,805.00 | 3,735.00 | 3,775.00 | 3,775.00 | 1,200 |
22 Mar 2024 | 3,755.00 | 3,755.00 | 3,710.00 | 3,750.00 | 3,750.00 | 800 |
21 Mar 2024 | 3,755.00 | 3,755.00 | 3,750.00 | 3,750.00 | 3,750.00 | 800 |
19 Mar 2024 | 3,670.00 | 3,735.00 | 3,665.00 | 3,715.00 | 3,715.00 | 600 |
18 Mar 2024 | 3,675.00 | 3,690.00 | 3,675.00 | 3,690.00 | 3,690.00 | 400 |
15 Mar 2024 | 3,685.00 | 3,700.00 | 3,650.00 | 3,675.00 | 3,675.00 | 1,400 |
14 Mar 2024 | 3,690.00 | 3,690.00 | 3,685.00 | 3,685.00 | 3,685.00 | 200 |
13 Mar 2024 | 3,645.00 | 3,695.00 | 3,615.00 | 3,690.00 | 3,690.00 | 1,300 |
12 Mar 2024 | 3,690.00 | 3,690.00 | 3,645.00 | 3,645.00 | 3,645.00 | 200 |
11 Mar 2024 | 3,700.00 | 3,705.00 | 3,630.00 | 3,695.00 | 3,695.00 | 900 |
08 Mar 2024 | 3,740.00 | 3,740.00 | 3,700.00 | 3,700.00 | 3,700.00 | 600 |
07 Mar 2024 | 3,795.00 | 3,795.00 | 3,725.00 | 3,745.00 | 3,745.00 | 700 |
06 Mar 2024 | 3,795.00 | 3,860.00 | 3,795.00 | 3,860.00 | 3,860.00 | 300 |
05 Mar 2024 | 3,715.00 | 3,865.00 | 3,715.00 | 3,795.00 | 3,795.00 | 1,400 |
04 Mar 2024 | 3,825.00 | 3,825.00 | 3,610.00 | 3,700.00 | 3,700.00 | 6,700 |
01 Mar 2024 | 4,015.00 | 4,015.00 | 3,810.00 | 3,825.00 | 3,825.00 | 4,300 |
29 Feb 2024 | 4,085.00 | 4,085.00 | 4,000.00 | 4,040.00 | 4,040.00 | 6,200 |
28 Feb 2024 | 4,215.00 | 4,215.00 | 4,005.00 | 4,010.00 | 4,010.00 | 15,000 |
28 Feb 2024 | 30 Dividend | |||||
27 Feb 2024 | 4,560.00 | 4,670.00 | 4,560.00 | 4,595.00 | 4,565.00 | 4,700 |
26 Feb 2024 | 4,485.00 | 4,600.00 | 4,480.00 | 4,550.00 | 4,520.29 | 6,200 |
22 Feb 2024 | 4,440.00 | 4,495.00 | 4,440.00 | 4,455.00 | 4,425.91 | 2,300 |
21 Feb 2024 | 4,400.00 | 4,510.00 | 4,365.00 | 4,440.00 | 4,411.01 | 3,200 |
20 Feb 2024 | 4,245.00 | 4,420.00 | 4,245.00 | 4,400.00 | 4,371.27 | 3,100 |
19 Feb 2024 | 4,375.00 | 4,380.00 | 4,200.00 | 4,250.00 | 4,222.25 | 3,900 |
16 Feb 2024 | 4,450.00 | 4,450.00 | 4,320.00 | 4,335.00 | 4,306.70 | 3,600 |
15 Feb 2024 | 4,505.00 | 4,540.00 | 4,445.00 | 4,450.00 | 4,420.95 | 5,300 |
14 Feb 2024 | 4,550.00 | 4,560.00 | 4,505.00 | 4,505.00 | 4,475.59 | 1,800 |
13 Feb 2024 | 4,570.00 | 4,570.00 | 4,520.00 | 4,570.00 | 4,540.16 | 1,100 |
09 Feb 2024 | 4,575.00 | 4,575.00 | 4,500.00 | 4,570.00 | 4,540.16 | 1,700 |
08 Feb 2024 | 4,600.00 | 4,600.00 | 4,500.00 | 4,585.00 | 4,555.07 | 1,800 |
07 Feb 2024 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,569.97 | 2,400 |
06 Feb 2024 | 4,550.00 | 4,570.00 | 4,500.00 | 4,550.00 | 4,520.29 | 2,000 |
05 Feb 2024 | 4,500.00 | 4,550.00 | 4,500.00 | 4,550.00 | 4,520.29 | 2,200 |
02 Feb 2024 | 4,450.00 | 4,500.00 | 4,440.00 | 4,500.00 | 4,470.62 | 2,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |