Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 4,140.00 | 4,210.00 | 4,105.00 | 4,185.00 | 4,185.00 | 116,000 |
26 Jun 2024 | 4,170.00 | 4,215.00 | 4,140.00 | 4,140.00 | 4,140.00 | 120,900 |
25 Jun 2024 | 4,125.00 | 4,250.00 | 4,100.00 | 4,175.00 | 4,175.00 | 107,000 |
24 Jun 2024 | 4,115.00 | 4,115.00 | 4,055.00 | 4,075.00 | 4,075.00 | 101,800 |
21 Jun 2024 | 4,140.00 | 4,155.00 | 4,065.00 | 4,085.00 | 4,085.00 | 428,400 |
20 Jun 2024 | 4,155.00 | 4,210.00 | 4,060.00 | 4,085.00 | 4,085.00 | 136,000 |
19 Jun 2024 | 4,230.00 | 4,270.00 | 4,160.00 | 4,160.00 | 4,160.00 | 116,000 |
18 Jun 2024 | 4,310.00 | 4,330.00 | 4,180.00 | 4,235.00 | 4,235.00 | 111,100 |
17 Jun 2024 | 4,240.00 | 4,295.00 | 4,230.00 | 4,245.00 | 4,245.00 | 81,400 |
14 Jun 2024 | 4,300.00 | 4,345.00 | 4,245.00 | 4,285.00 | 4,285.00 | 165,600 |
13 Jun 2024 | 4,450.00 | 4,480.00 | 4,325.00 | 4,340.00 | 4,340.00 | 113,400 |
12 Jun 2024 | 4,460.00 | 4,485.00 | 4,420.00 | 4,470.00 | 4,470.00 | 131,700 |
11 Jun 2024 | 4,460.00 | 4,490.00 | 4,405.00 | 4,415.00 | 4,415.00 | 97,900 |
10 Jun 2024 | 4,440.00 | 4,485.00 | 4,410.00 | 4,465.00 | 4,465.00 | 84,900 |
07 Jun 2024 | 4,375.00 | 4,445.00 | 4,345.00 | 4,380.00 | 4,380.00 | 113,500 |
06 Jun 2024 | 4,350.00 | 4,405.00 | 4,295.00 | 4,375.00 | 4,375.00 | 92,000 |
05 Jun 2024 | 4,415.00 | 4,425.00 | 4,290.00 | 4,355.00 | 4,355.00 | 153,100 |
04 Jun 2024 | 4,630.00 | 4,660.00 | 4,465.00 | 4,485.00 | 4,485.00 | 187,900 |
03 Jun 2024 | 4,495.00 | 4,620.00 | 4,460.00 | 4,605.00 | 4,605.00 | 163,700 |
31 May 2024 | 4,300.00 | 4,510.00 | 4,300.00 | 4,495.00 | 4,495.00 | 250,700 |
30 May 2024 | 4,245.00 | 4,300.00 | 4,180.00 | 4,300.00 | 4,300.00 | 90,000 |
29 May 2024 | 4,225.00 | 4,305.00 | 4,195.00 | 4,245.00 | 4,245.00 | 110,500 |
28 May 2024 | 4,180.00 | 4,215.00 | 4,130.00 | 4,205.00 | 4,205.00 | 72,200 |
27 May 2024 | 4,120.00 | 4,190.00 | 4,095.00 | 4,165.00 | 4,165.00 | 96,300 |
24 May 2024 | 4,055.00 | 4,160.00 | 4,055.00 | 4,150.00 | 4,150.00 | 81,800 |
23 May 2024 | 4,140.00 | 4,165.00 | 4,060.00 | 4,125.00 | 4,125.00 | 97,400 |
22 May 2024 | 4,155.00 | 4,180.00 | 4,100.00 | 4,140.00 | 4,140.00 | 83,200 |
21 May 2024 | 4,155.00 | 4,195.00 | 4,115.00 | 4,120.00 | 4,120.00 | 101,900 |
20 May 2024 | 4,050.00 | 4,185.00 | 4,050.00 | 4,145.00 | 4,145.00 | 144,700 |
17 May 2024 | 3,950.00 | 4,030.00 | 3,945.00 | 4,030.00 | 4,030.00 | 84,000 |
16 May 2024 | 4,050.00 | 4,085.00 | 3,955.00 | 3,970.00 | 3,970.00 | 86,600 |
15 May 2024 | 4,050.00 | 4,095.00 | 3,950.00 | 4,050.00 | 4,050.00 | 80,600 |
14 May 2024 | 4,070.00 | 4,125.00 | 3,955.00 | 4,045.00 | 4,045.00 | 159,100 |
13 May 2024 | 3,860.00 | 4,040.00 | 3,795.00 | 4,005.00 | 4,005.00 | 340,800 |
10 May 2024 | 4,050.00 | 4,180.00 | 4,015.00 | 4,070.00 | 4,070.00 | 132,300 |
09 May 2024 | 3,975.00 | 4,030.00 | 3,970.00 | 4,030.00 | 4,030.00 | 72,700 |
08 May 2024 | 3,950.00 | 4,000.00 | 3,910.00 | 3,965.00 | 3,965.00 | 69,000 |
07 May 2024 | 3,990.00 | 3,990.00 | 3,930.00 | 3,955.00 | 3,955.00 | 63,200 |
02 May 2024 | 4,005.00 | 4,005.00 | 3,945.00 | 3,980.00 | 3,980.00 | 65,900 |
01 May 2024 | 4,025.00 | 4,050.00 | 3,975.00 | 3,995.00 | 3,995.00 | 64,600 |
30 Apr 2024 | 4,110.00 | 4,125.00 | 4,050.00 | 4,080.00 | 4,080.00 | 99,700 |
26 Apr 2024 | 4,045.00 | 4,130.00 | 4,030.00 | 4,100.00 | 4,100.00 | 74,600 |
25 Apr 2024 | 4,070.00 | 4,095.00 | 4,045.00 | 4,045.00 | 4,045.00 | 58,800 |
24 Apr 2024 | 4,100.00 | 4,130.00 | 4,060.00 | 4,105.00 | 4,105.00 | 70,500 |
23 Apr 2024 | 4,135.00 | 4,240.00 | 4,065.00 | 4,090.00 | 4,090.00 | 110,900 |
22 Apr 2024 | 4,070.00 | 4,100.00 | 4,005.00 | 4,075.00 | 4,075.00 | 88,500 |
19 Apr 2024 | 4,005.00 | 4,055.00 | 3,925.00 | 3,970.00 | 3,970.00 | 98,700 |
18 Apr 2024 | 3,860.00 | 4,040.00 | 3,860.00 | 4,040.00 | 4,040.00 | 144,500 |
17 Apr 2024 | 3,890.00 | 3,890.00 | 3,785.00 | 3,815.00 | 3,815.00 | 129,500 |
16 Apr 2024 | 3,990.00 | 4,035.00 | 3,880.00 | 3,890.00 | 3,890.00 | 112,200 |
15 Apr 2024 | 3,990.00 | 4,035.00 | 3,945.00 | 4,010.00 | 4,010.00 | 74,900 |
12 Apr 2024 | 4,030.00 | 4,085.00 | 3,980.00 | 4,075.00 | 4,075.00 | 93,000 |
11 Apr 2024 | 3,925.00 | 4,045.00 | 3,910.00 | 4,030.00 | 4,030.00 | 92,200 |
10 Apr 2024 | 3,940.00 | 3,970.00 | 3,920.00 | 3,950.00 | 3,950.00 | 92,400 |
09 Apr 2024 | 4,015.00 | 4,030.00 | 3,980.00 | 3,980.00 | 3,980.00 | 72,200 |
08 Apr 2024 | 4,010.00 | 4,045.00 | 3,990.00 | 4,010.00 | 4,010.00 | 57,700 |
05 Apr 2024 | 3,970.00 | 3,995.00 | 3,920.00 | 3,980.00 | 3,980.00 | 86,800 |
04 Apr 2024 | 4,065.00 | 4,065.00 | 4,000.00 | 4,000.00 | 4,000.00 | 79,100 |
03 Apr 2024 | 3,985.00 | 4,095.00 | 3,960.00 | 4,035.00 | 4,035.00 | 109,000 |
02 Apr 2024 | 4,150.00 | 4,165.00 | 3,960.00 | 4,005.00 | 4,005.00 | 171,500 |
01 Apr 2024 | 4,205.00 | 4,245.00 | 4,125.00 | 4,140.00 | 4,140.00 | 84,100 |
29 Mar 2024 | 4,170.00 | 4,255.00 | 4,165.00 | 4,215.00 | 4,215.00 | 44,200 |
28 Mar 2024 | 4,220.00 | 4,260.00 | 4,130.00 | 4,170.00 | 4,170.00 | 108,000 |
28 Mar 2024 | 40 Dividend | |||||
27 Mar 2024 | 4,260.00 | 4,300.00 | 4,235.00 | 4,255.00 | 4,215.00 | 115,300 |
26 Mar 2024 | 4,240.00 | 4,275.00 | 4,195.00 | 4,225.00 | 4,185.28 | 76,700 |
25 Mar 2024 | 4,460.00 | 4,485.00 | 4,230.00 | 4,245.00 | 4,205.09 | 173,000 |
22 Mar 2024 | 4,400.00 | 4,515.00 | 4,325.00 | 4,490.00 | 4,447.79 | 139,100 |
21 Mar 2024 | 4,275.00 | 4,400.00 | 4,215.00 | 4,380.00 | 4,338.82 | 188,100 |
19 Mar 2024 | 4,190.00 | 4,260.00 | 4,145.00 | 4,215.00 | 4,175.38 | 144,700 |
18 Mar 2024 | 4,180.00 | 4,180.00 | 4,105.00 | 4,160.00 | 4,120.89 | 91,100 |
15 Mar 2024 | 4,075.00 | 4,160.00 | 4,040.00 | 4,110.00 | 4,071.36 | 119,600 |
14 Mar 2024 | 4,150.00 | 4,150.00 | 4,035.00 | 4,095.00 | 4,056.50 | 118,300 |
13 Mar 2024 | 4,095.00 | 4,100.00 | 3,995.00 | 4,100.00 | 4,061.46 | 131,600 |
12 Mar 2024 | 3,980.00 | 4,000.00 | 3,890.00 | 4,000.00 | 3,962.40 | 153,200 |
11 Mar 2024 | 4,210.00 | 4,210.00 | 3,990.00 | 4,050.00 | 4,011.93 | 121,400 |
08 Mar 2024 | 4,155.00 | 4,285.00 | 4,105.00 | 4,220.00 | 4,180.33 | 211,800 |
07 Mar 2024 | 4,125.00 | 4,225.00 | 4,120.00 | 4,195.00 | 4,155.56 | 138,400 |
06 Mar 2024 | 4,105.00 | 4,160.00 | 4,080.00 | 4,090.00 | 4,051.55 | 99,000 |
05 Mar 2024 | 4,090.00 | 4,135.00 | 4,060.00 | 4,105.00 | 4,066.41 | 73,500 |
04 Mar 2024 | 4,170.00 | 4,170.00 | 4,055.00 | 4,090.00 | 4,051.55 | 118,600 |
01 Mar 2024 | 4,100.00 | 4,190.00 | 4,080.00 | 4,185.00 | 4,145.66 | 116,600 |
29 Feb 2024 | 4,185.00 | 4,255.00 | 4,100.00 | 4,130.00 | 4,091.18 | 230,900 |
28 Feb 2024 | 4,095.00 | 4,225.00 | 4,080.00 | 4,165.00 | 4,125.85 | 146,800 |
27 Feb 2024 | 4,050.00 | 4,175.00 | 4,040.00 | 4,100.00 | 4,061.46 | 159,400 |
26 Feb 2024 | 4,070.00 | 4,110.00 | 4,035.00 | 4,035.00 | 3,997.07 | 103,800 |
22 Feb 2024 | 4,000.00 | 4,070.00 | 3,975.00 | 4,015.00 | 3,977.26 | 138,000 |
21 Feb 2024 | 3,950.00 | 3,995.00 | 3,920.00 | 3,975.00 | 3,937.63 | 75,500 |
20 Feb 2024 | 3,965.00 | 3,975.00 | 3,910.00 | 3,955.00 | 3,917.82 | 126,300 |
19 Feb 2024 | 3,885.00 | 3,990.00 | 3,885.00 | 3,990.00 | 3,952.49 | 108,300 |
16 Feb 2024 | 3,805.00 | 3,910.00 | 3,795.00 | 3,860.00 | 3,823.71 | 128,300 |
15 Feb 2024 | 3,870.00 | 3,885.00 | 3,760.00 | 3,760.00 | 3,724.65 | 90,700 |
14 Feb 2024 | 3,865.00 | 3,875.00 | 3,825.00 | 3,860.00 | 3,823.71 | 86,800 |
13 Feb 2024 | 3,785.00 | 3,895.00 | 3,785.00 | 3,890.00 | 3,853.43 | 138,800 |
09 Feb 2024 | 3,800.00 | 3,800.00 | 3,735.00 | 3,770.00 | 3,734.56 | 117,100 |
08 Feb 2024 | 3,810.00 | 3,870.00 | 3,775.00 | 3,815.00 | 3,779.14 | 131,300 |
07 Feb 2024 | 3,800.00 | 3,860.00 | 3,740.00 | 3,835.00 | 3,798.95 | 95,000 |
06 Feb 2024 | 3,965.00 | 3,970.00 | 3,805.00 | 3,805.00 | 3,769.23 | 213,400 |
05 Feb 2024 | 3,965.00 | 4,070.00 | 3,935.00 | 3,975.00 | 3,937.63 | 298,200 |
02 Feb 2024 | 3,775.00 | 3,930.00 | 3,760.00 | 3,895.00 | 3,858.38 | 239,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |