Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 3,605.00 | 3,630.00 | 3,580.00 | 3,615.00 | 3,615.00 | 1,200 |
14 Jun 2024 | 3,605.00 | 3,635.00 | 3,605.00 | 3,635.00 | 3,635.00 | 600 |
13 Jun 2024 | 3,625.00 | 3,625.00 | 3,610.00 | 3,610.00 | 3,610.00 | 500 |
12 Jun 2024 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 100 |
11 Jun 2024 | 3,625.00 | 3,625.00 | 3,595.00 | 3,595.00 | 3,595.00 | 400 |
10 Jun 2024 | 3,580.00 | 3,625.00 | 3,580.00 | 3,625.00 | 3,625.00 | 1,600 |
07 Jun 2024 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 400 |
06 Jun 2024 | 3,630.00 | 3,630.00 | 3,620.00 | 3,620.00 | 3,620.00 | 400 |
05 Jun 2024 | 3,610.00 | 3,610.00 | 3,600.00 | 3,620.00 | 3,620.00 | 500 |
04 Jun 2024 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 700 |
03 Jun 2024 | 3,610.00 | 3,635.00 | 3,575.00 | 3,580.00 | 3,580.00 | 3,100 |
31 May 2024 | 3,575.00 | 3,600.00 | 3,575.00 | 3,600.00 | 3,600.00 | 400 |
30 May 2024 | 3,580.00 | 3,580.00 | 3,575.00 | 3,575.00 | 3,575.00 | 500 |
29 May 2024 | 3,585.00 | 3,585.00 | 3,580.00 | 3,580.00 | 3,580.00 | 500 |
28 May 2024 | 3,615.00 | 3,615.00 | 3,585.00 | 3,585.00 | 3,585.00 | 2,600 |
27 May 2024 | 3,575.00 | 3,615.00 | 3,575.00 | 3,615.00 | 3,615.00 | 2,200 |
24 May 2024 | 3,570.00 | 3,575.00 | 3,570.00 | 3,575.00 | 3,575.00 | 600 |
23 May 2024 | 3,560.00 | 3,570.00 | 3,560.00 | 3,570.00 | 3,570.00 | 1,400 |
22 May 2024 | 3,570.00 | 3,570.00 | 3,560.00 | 3,560.00 | 3,560.00 | 400 |
21 May 2024 | 3,580.00 | 3,580.00 | 3,570.00 | 3,570.00 | 3,570.00 | 400 |
20 May 2024 | 3,595.00 | 3,600.00 | 3,570.00 | 3,580.00 | 3,580.00 | 1,800 |
17 May 2024 | 3,570.00 | 3,610.00 | 3,570.00 | 3,570.00 | 3,570.00 | 900 |
16 May 2024 | 3,625.00 | 3,635.00 | 3,570.00 | 3,570.00 | 3,570.00 | 2,400 |
15 May 2024 | 3,595.00 | 3,615.00 | 3,575.00 | 3,615.00 | 3,615.00 | 900 |
14 May 2024 | 3,600.00 | 3,600.00 | 3,555.00 | 3,595.00 | 3,595.00 | 2,400 |
13 May 2024 | 3,555.00 | 3,620.00 | 3,555.00 | 3,600.00 | 3,600.00 | 7,200 |
10 May 2024 | 3,610.00 | 3,625.00 | 3,530.00 | 3,555.00 | 3,555.00 | 1,300 |
09 May 2024 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 100 |
08 May 2024 | 3,600.00 | 3,600.00 | 3,570.00 | 3,570.00 | 3,570.00 | 300 |
07 May 2024 | 3,590.00 | 3,590.00 | 3,525.00 | 3,590.00 | 3,590.00 | 600 |
02 May 2024 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 100 |
01 May 2024 | 3,590.00 | 3,590.00 | 3,560.00 | 3,590.00 | 3,590.00 | 400 |
30 Apr 2024 | 3,540.00 | 3,590.00 | 3,540.00 | 3,575.00 | 3,575.00 | 1,700 |
26 Apr 2024 | 3,585.00 | 3,585.00 | 3,460.00 | 3,550.00 | 3,550.00 | 1,000 |
25 Apr 2024 | 3,550.00 | 3,585.00 | 3,510.00 | 3,585.00 | 3,585.00 | 600 |
24 Apr 2024 | 3,515.00 | 3,550.00 | 3,515.00 | 3,550.00 | 3,550.00 | 500 |
23 Apr 2024 | 3,490.00 | 3,510.00 | 3,490.00 | 3,510.00 | 3,510.00 | 200 |
22 Apr 2024 | 3,495.00 | 3,495.00 | 3,460.00 | 3,490.00 | 3,490.00 | 1,500 |
19 Apr 2024 | 3,480.00 | 3,480.00 | 3,315.00 | 3,425.00 | 3,425.00 | 3,100 |
18 Apr 2024 | 3,520.00 | 3,540.00 | 3,475.00 | 3,540.00 | 3,540.00 | 400 |
17 Apr 2024 | 3,565.00 | 3,565.00 | 3,510.00 | 3,510.00 | 3,510.00 | 500 |
16 Apr 2024 | 3,515.00 | 3,595.00 | 3,465.00 | 3,560.00 | 3,560.00 | 1,300 |
15 Apr 2024 | 3,435.00 | 3,520.00 | 3,435.00 | 3,520.00 | 3,520.00 | 900 |
12 Apr 2024 | 3,510.00 | 3,510.00 | 3,505.00 | 3,505.00 | 3,505.00 | 200 |
11 Apr 2024 | 3,490.00 | 3,500.00 | 3,445.00 | 3,500.00 | 3,500.00 | 800 |
10 Apr 2024 | 3,385.00 | 3,490.00 | 3,385.00 | 3,490.00 | 3,490.00 | 1,100 |
09 Apr 2024 | 3,395.00 | 3,450.00 | 3,395.00 | 3,450.00 | 3,450.00 | 500 |
08 Apr 2024 | 3,420.00 | 3,420.00 | 3,395.00 | 3,395.00 | 3,395.00 | 1,600 |
05 Apr 2024 | 3,585.00 | 3,585.00 | 3,415.00 | 3,420.00 | 3,420.00 | 23,500 |
04 Apr 2024 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | - |
03 Apr 2024 | 3,495.00 | 3,600.00 | 3,495.00 | 3,585.00 | 3,585.00 | 500 |
02 Apr 2024 | 3,500.00 | 3,560.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,100 |
01 Apr 2024 | 3,545.00 | 3,545.00 | 3,500.00 | 3,500.00 | 3,500.00 | 700 |
29 Mar 2024 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | - |
28 Mar 2024 | 3,325.00 | 3,450.00 | 3,310.00 | 3,380.00 | 3,380.00 | 2,000 |
28 Mar 2024 | 70 Dividend | |||||
27 Mar 2024 | 3,445.00 | 3,465.00 | 3,445.00 | 3,465.00 | 3,395.00 | 500 |
26 Mar 2024 | 3,440.00 | 3,450.00 | 3,380.00 | 3,440.00 | 3,370.50 | 600 |
25 Mar 2024 | 3,360.00 | 3,440.00 | 3,350.00 | 3,440.00 | 3,370.50 | 1,300 |
22 Mar 2024 | 3,285.00 | 3,400.00 | 3,285.00 | 3,370.00 | 3,301.92 | 3,200 |
21 Mar 2024 | 3,315.00 | 3,385.00 | 3,280.00 | 3,385.00 | 3,316.62 | 1,400 |
19 Mar 2024 | 3,265.00 | 3,330.00 | 3,265.00 | 3,315.00 | 3,248.03 | 1,300 |
18 Mar 2024 | 3,300.00 | 3,300.00 | 3,250.00 | 3,265.00 | 3,199.04 | 2,000 |
15 Mar 2024 | 3,235.00 | 3,300.00 | 3,235.00 | 3,300.00 | 3,233.33 | 700 |
14 Mar 2024 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 3,130.45 | 100 |
13 Mar 2024 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 3,120.66 | 200 |
12 Mar 2024 | 3,180.00 | 3,210.00 | 3,180.00 | 3,185.00 | 3,120.66 | 800 |
11 Mar 2024 | 3,125.00 | 3,160.00 | 3,125.00 | 3,155.00 | 3,091.26 | 500 |
08 Mar 2024 | 3,225.00 | 3,240.00 | 3,110.00 | 3,160.00 | 3,096.16 | 1,900 |
07 Mar 2024 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 3,159.85 | 400 |
06 Mar 2024 | 3,265.00 | 3,285.00 | 3,250.00 | 3,285.00 | 3,218.64 | 600 |
05 Mar 2024 | 3,330.00 | 3,330.00 | 3,260.00 | 3,300.00 | 3,233.33 | 2,000 |
04 Mar 2024 | 3,250.00 | 3,300.00 | 3,250.00 | 3,300.00 | 3,233.33 | 600 |
01 Mar 2024 | 3,280.00 | 3,280.00 | 3,250.00 | 3,250.00 | 3,184.34 | 700 |
29 Feb 2024 | 3,225.00 | 3,255.00 | 3,195.00 | 3,255.00 | 3,189.24 | 1,200 |
28 Feb 2024 | 3,210.00 | 3,220.00 | 3,210.00 | 3,220.00 | 3,154.95 | 600 |
27 Feb 2024 | 3,215.00 | 3,215.00 | 3,185.00 | 3,200.00 | 3,135.35 | 500 |
26 Feb 2024 | 3,185.00 | 3,210.00 | 3,185.00 | 3,210.00 | 3,145.15 | 700 |
22 Feb 2024 | 3,170.00 | 3,210.00 | 3,170.00 | 3,185.00 | 3,120.66 | 1,000 |
21 Feb 2024 | 3,160.00 | 3,165.00 | 3,160.00 | 3,165.00 | 3,101.06 | 300 |
20 Feb 2024 | 3,170.00 | 3,170.00 | 3,145.00 | 3,170.00 | 3,105.96 | 1,800 |
19 Feb 2024 | 3,105.00 | 3,170.00 | 3,105.00 | 3,170.00 | 3,105.96 | 1,300 |
16 Feb 2024 | 3,100.00 | 3,160.00 | 3,055.00 | 3,105.00 | 3,042.27 | 1,200 |
15 Feb 2024 | 3,110.00 | 3,110.00 | 3,075.00 | 3,110.00 | 3,047.17 | 600 |
14 Feb 2024 | 3,105.00 | 3,115.00 | 3,105.00 | 3,115.00 | 3,052.07 | 200 |
13 Feb 2024 | 3,085.00 | 3,155.00 | 3,085.00 | 3,105.00 | 3,042.27 | 1,800 |
09 Feb 2024 | 3,210.00 | 3,210.00 | 3,065.00 | 3,155.00 | 3,091.26 | 2,200 |
08 Feb 2024 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 3,145.15 | 200 |
07 Feb 2024 | 3,200.00 | 3,215.00 | 3,200.00 | 3,200.00 | 3,135.35 | 1,400 |
06 Feb 2024 | 3,195.00 | 3,205.00 | 3,180.00 | 3,200.00 | 3,135.35 | 1,000 |
05 Feb 2024 | 3,195.00 | 3,195.00 | 3,165.00 | 3,195.00 | 3,130.45 | 600 |
02 Feb 2024 | 3,200.00 | 3,260.00 | 3,185.00 | 3,225.00 | 3,159.85 | 3,000 |
01 Feb 2024 | 3,210.00 | 3,210.00 | 3,190.00 | 3,195.00 | 3,130.45 | 700 |
31 Jan 2024 | 3,200.00 | 3,230.00 | 3,190.00 | 3,230.00 | 3,164.75 | 600 |
30 Jan 2024 | 3,165.00 | 3,215.00 | 3,165.00 | 3,210.00 | 3,145.15 | 1,200 |
29 Jan 2024 | 3,200.00 | 3,210.00 | 3,190.00 | 3,200.00 | 3,135.35 | 2,000 |
26 Jan 2024 | 3,250.00 | 3,275.00 | 3,205.00 | 3,215.00 | 3,150.05 | 600 |
25 Jan 2024 | 3,210.00 | 3,290.00 | 3,195.00 | 3,225.00 | 3,159.85 | 4,000 |
24 Jan 2024 | 3,285.00 | 3,300.00 | 3,155.00 | 3,210.00 | 3,145.15 | 2,300 |
23 Jan 2024 | 3,085.00 | 3,270.00 | 3,085.00 | 3,250.00 | 3,184.34 | 4,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |