Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 100 |
27 Jun 2024 | 3,170.00 | 3,235.00 | 3,170.00 | 3,235.00 | 3,235.00 | 900 |
26 Jun 2024 | 3,165.00 | 3,220.00 | 3,165.00 | 3,190.00 | 3,190.00 | 1,400 |
25 Jun 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 1,800 |
24 Jun 2024 | 3,170.00 | 3,195.00 | 3,115.00 | 3,170.00 | 3,170.00 | 1,600 |
21 Jun 2024 | 3,170.00 | 3,170.00 | 3,155.00 | 3,170.00 | 3,170.00 | 1,000 |
20 Jun 2024 | 3,100.00 | 3,175.00 | 3,100.00 | 3,175.00 | 3,175.00 | 1,300 |
19 Jun 2024 | 3,085.00 | 3,120.00 | 3,085.00 | 3,090.00 | 3,090.00 | 1,300 |
18 Jun 2024 | 3,080.00 | 3,100.00 | 3,045.00 | 3,095.00 | 3,095.00 | 1,000 |
17 Jun 2024 | 3,070.00 | 3,070.00 | 3,045.00 | 3,045.00 | 3,045.00 | 800 |
14 Jun 2024 | 3,060.00 | 3,065.00 | 3,035.00 | 3,055.00 | 3,055.00 | 2,900 |
13 Jun 2024 | 3,050.00 | 3,060.00 | 3,050.00 | 3,060.00 | 3,060.00 | 5,400 |
12 Jun 2024 | 3,015.00 | 3,065.00 | 3,015.00 | 3,015.00 | 3,015.00 | 500 |
11 Jun 2024 | 3,065.00 | 3,080.00 | 3,010.00 | 3,010.00 | 3,010.00 | 2,800 |
10 Jun 2024 | 3,120.00 | 3,120.00 | 3,095.00 | 3,095.00 | 3,095.00 | 600 |
07 Jun 2024 | 3,100.00 | 3,125.00 | 3,065.00 | 3,125.00 | 3,125.00 | 400 |
06 Jun 2024 | 3,130.00 | 3,130.00 | 3,105.00 | 3,110.00 | 3,110.00 | 500 |
05 Jun 2024 | 3,115.00 | 3,130.00 | 3,115.00 | 3,130.00 | 3,130.00 | 500 |
04 Jun 2024 | 3,140.00 | 3,140.00 | 3,060.00 | 3,115.00 | 3,115.00 | 1,700 |
03 Jun 2024 | 3,195.00 | 3,195.00 | 3,150.00 | 3,150.00 | 3,150.00 | 900 |
31 May 2024 | 3,115.00 | 3,175.00 | 3,115.00 | 3,160.00 | 3,160.00 | 700 |
30 May 2024 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 200 |
29 May 2024 | 3,195.00 | 3,195.00 | 3,160.00 | 3,160.00 | 3,160.00 | 500 |
28 May 2024 | 3,190.00 | 3,190.00 | 3,150.00 | 3,185.00 | 3,185.00 | 1,200 |
27 May 2024 | 3,195.00 | 3,195.00 | 3,180.00 | 3,195.00 | 3,195.00 | 2,700 |
24 May 2024 | 3,240.00 | 3,240.00 | 3,100.00 | 3,195.00 | 3,195.00 | 4,100 |
23 May 2024 | 3,200.00 | 3,235.00 | 3,200.00 | 3,230.00 | 3,230.00 | 1,200 |
22 May 2024 | 3,190.00 | 3,200.00 | 3,175.00 | 3,200.00 | 3,200.00 | 1,300 |
21 May 2024 | 3,145.00 | 3,170.00 | 3,130.00 | 3,170.00 | 3,170.00 | 2,500 |
20 May 2024 | 3,080.00 | 3,170.00 | 3,075.00 | 3,145.00 | 3,145.00 | 2,500 |
17 May 2024 | 3,160.00 | 3,160.00 | 3,110.00 | 3,110.00 | 3,110.00 | 800 |
16 May 2024 | 3,125.00 | 3,160.00 | 3,095.00 | 3,155.00 | 3,155.00 | 1,600 |
15 May 2024 | 3,090.00 | 3,100.00 | 3,090.00 | 3,100.00 | 3,100.00 | 300 |
14 May 2024 | 3,210.00 | 3,210.00 | 3,055.00 | 3,145.00 | 3,145.00 | 2,400 |
13 May 2024 | 3,230.00 | 3,230.00 | 3,195.00 | 3,195.00 | 3,195.00 | 900 |
10 May 2024 | 3,190.00 | 3,190.00 | 3,070.00 | 3,160.00 | 3,160.00 | 1,400 |
09 May 2024 | 3,200.00 | 3,200.00 | 3,145.00 | 3,195.00 | 3,195.00 | 2,000 |
08 May 2024 | 3,095.00 | 3,265.00 | 3,045.00 | 3,195.00 | 3,195.00 | 8,700 |
07 May 2024 | 3,050.00 | 3,095.00 | 3,050.00 | 3,095.00 | 3,095.00 | 3,300 |
02 May 2024 | 3,110.00 | 3,110.00 | 3,040.00 | 3,040.00 | 3,040.00 | 700 |
01 May 2024 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 200 |
30 Apr 2024 | 3,060.00 | 3,115.00 | 3,000.00 | 3,115.00 | 3,115.00 | 2,300 |
26 Apr 2024 | 3,020.00 | 3,060.00 | 3,020.00 | 3,060.00 | 3,060.00 | 1,200 |
25 Apr 2024 | 3,150.00 | 3,160.00 | 3,070.00 | 3,100.00 | 3,100.00 | 2,700 |
24 Apr 2024 | 2,990.00 | 3,125.00 | 2,980.00 | 3,105.00 | 3,105.00 | 3,000 |
23 Apr 2024 | 2,992.00 | 2,996.00 | 2,989.00 | 2,989.00 | 2,989.00 | 1,000 |
22 Apr 2024 | 2,987.00 | 2,990.00 | 2,987.00 | 2,988.00 | 2,988.00 | 800 |
19 Apr 2024 | 3,020.00 | 3,020.00 | 2,905.00 | 2,979.00 | 2,979.00 | 1,700 |
18 Apr 2024 | 2,991.00 | 3,030.00 | 2,986.00 | 3,030.00 | 3,030.00 | 600 |
17 Apr 2024 | 2,999.00 | 2,999.00 | 2,999.00 | 2,999.00 | 2,999.00 | 200 |
16 Apr 2024 | 2,988.00 | 3,015.00 | 2,988.00 | 3,015.00 | 3,015.00 | 1,100 |
15 Apr 2024 | 3,015.00 | 3,055.00 | 3,015.00 | 3,025.00 | 3,025.00 | 2,400 |
12 Apr 2024 | 3,030.00 | 3,060.00 | 3,015.00 | 3,060.00 | 3,060.00 | 800 |
11 Apr 2024 | 3,075.00 | 3,075.00 | 3,040.00 | 3,075.00 | 3,075.00 | 600 |
10 Apr 2024 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | - |
09 Apr 2024 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 100 |
08 Apr 2024 | 3,080.00 | 3,085.00 | 3,040.00 | 3,040.00 | 3,040.00 | 600 |
05 Apr 2024 | 3,050.00 | 3,075.00 | 2,980.00 | 3,075.00 | 3,075.00 | 1,400 |
04 Apr 2024 | 3,050.00 | 3,175.00 | 3,050.00 | 3,095.00 | 3,095.00 | 3,500 |
03 Apr 2024 | 2,987.00 | 3,020.00 | 2,987.00 | 3,020.00 | 3,020.00 | 1,500 |
02 Apr 2024 | 2,982.00 | 3,025.00 | 2,950.00 | 2,995.00 | 2,995.00 | 3,400 |
01 Apr 2024 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 200 |
29 Mar 2024 | 2,968.00 | 3,060.00 | 2,967.00 | 3,005.00 | 3,005.00 | 1,700 |
28 Mar 2024 | 2,985.00 | 3,070.00 | 2,968.00 | 2,990.00 | 2,990.00 | 3,100 |
28 Mar 2024 | 105 Dividend | |||||
27 Mar 2024 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 2,935.00 | 200 |
26 Mar 2024 | 3,025.00 | 3,025.00 | 2,986.00 | 3,005.00 | 2,901.21 | 1,000 |
25 Mar 2024 | 3,010.00 | 3,025.00 | 3,005.00 | 3,025.00 | 2,920.52 | 3,500 |
22 Mar 2024 | 3,090.00 | 3,200.00 | 3,025.00 | 3,055.00 | 2,949.48 | 6,700 |
21 Mar 2024 | 3,175.00 | 3,200.00 | 3,070.00 | 3,090.00 | 2,983.27 | 2,200 |
19 Mar 2024 | 3,065.00 | 3,115.00 | 3,065.00 | 3,115.00 | 3,007.41 | 1,400 |
18 Mar 2024 | 3,105.00 | 3,125.00 | 3,045.00 | 3,065.00 | 2,959.14 | 1,200 |
15 Mar 2024 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 2,968.79 | 100 |
14 Mar 2024 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 2,963.96 | 200 |
13 Mar 2024 | 3,030.00 | 3,100.00 | 3,030.00 | 3,095.00 | 2,988.10 | 4,300 |
12 Mar 2024 | 2,986.00 | 3,010.00 | 2,970.00 | 2,996.00 | 2,892.52 | 1,200 |
11 Mar 2024 | 3,080.00 | 3,115.00 | 3,025.00 | 3,025.00 | 2,920.52 | 600 |
08 Mar 2024 | 2,957.00 | 3,110.00 | 2,957.00 | 3,080.00 | 2,973.62 | 1,400 |
07 Mar 2024 | 3,055.00 | 3,100.00 | 2,975.00 | 2,975.00 | 2,872.25 | 3,500 |
06 Mar 2024 | 3,100.00 | 3,115.00 | 3,075.00 | 3,075.00 | 2,968.79 | 1,100 |
05 Mar 2024 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 3,017.06 | 400 |
04 Mar 2024 | 3,220.00 | 3,220.00 | 3,145.00 | 3,145.00 | 3,036.37 | 1,400 |
01 Mar 2024 | 3,250.00 | 3,250.00 | 3,140.00 | 3,180.00 | 3,070.16 | 2,700 |
29 Feb 2024 | 3,250.00 | 3,260.00 | 3,150.00 | 3,210.00 | 3,099.13 | 4,000 |
28 Feb 2024 | 3,215.00 | 3,270.00 | 3,170.00 | 3,210.00 | 3,099.13 | 7,300 |
27 Feb 2024 | 3,090.00 | 3,150.00 | 3,050.00 | 3,150.00 | 3,041.20 | 5,700 |
26 Feb 2024 | 3,030.00 | 3,100.00 | 3,030.00 | 3,040.00 | 2,935.00 | 4,000 |
22 Feb 2024 | 3,000.00 | 3,015.00 | 2,999.00 | 2,999.00 | 2,895.42 | 1,200 |
21 Feb 2024 | 2,971.00 | 2,975.00 | 2,951.00 | 2,955.00 | 2,852.94 | 400 |
20 Feb 2024 | 2,946.00 | 2,950.00 | 2,930.00 | 2,950.00 | 2,848.11 | 2,400 |
19 Feb 2024 | 2,911.00 | 2,922.00 | 2,902.00 | 2,915.00 | 2,814.32 | 4,100 |
16 Feb 2024 | 2,867.00 | 2,960.00 | 2,867.00 | 2,911.00 | 2,810.46 | 3,100 |
15 Feb 2024 | 2,930.00 | 2,930.00 | 2,818.00 | 2,826.00 | 2,728.39 | 5,700 |
14 Feb 2024 | 2,971.00 | 3,025.00 | 2,918.00 | 2,930.00 | 2,828.80 | 6,100 |
13 Feb 2024 | 2,999.00 | 2,999.00 | 2,912.00 | 2,970.00 | 2,867.42 | 3,400 |
09 Feb 2024 | 3,010.00 | 3,040.00 | 2,910.00 | 2,916.00 | 2,815.28 | 7,200 |
08 Feb 2024 | 3,075.00 | 3,075.00 | 3,010.00 | 3,025.00 | 2,920.52 | 2,400 |
07 Feb 2024 | 3,080.00 | 3,125.00 | 2,985.00 | 3,075.00 | 2,968.79 | 13,100 |
06 Feb 2024 | 3,270.00 | 3,270.00 | 3,230.00 | 3,270.00 | 3,157.06 | 3,200 |
05 Feb 2024 | 3,250.00 | 3,290.00 | 3,220.00 | 3,220.00 | 3,108.78 | 4,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |