Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 3,929.10 | 3,929.10 | 3,929.10 | 3,929.10 | 3,929.10 | - |
26 Jun 2024 | 3,955.00 | 3,955.00 | 3,929.10 | 3,929.10 | 3,929.10 | 70 |
25 Jun 2024 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | - |
24 Jun 2024 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 12 |
21 Jun 2024 | 4,143.90 | 4,143.90 | 4,143.90 | 4,143.90 | 4,143.90 | 867 |
20 Jun 2024 | 4,181.00 | 4,181.00 | 4,181.00 | 4,181.00 | 4,181.00 | 861 |
19 Jun 2024 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | - |
18 Jun 2024 | 4,198.00 | 4,198.00 | 4,195.00 | 4,195.00 | 4,195.00 | 1,784 |
17 Jun 2024 | 4,167.00 | 4,168.00 | 4,125.00 | 4,168.00 | 4,168.00 | 483 |
14 Jun 2024 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | - |
13 Jun 2024 | 4,183.00 | 4,195.00 | 4,171.00 | 4,195.00 | 4,195.00 | 739 |
12 Jun 2024 | 4,250.00 | 4,283.00 | 4,250.00 | 4,260.00 | 4,260.00 | 1,101 |
11 Jun 2024 | 3,970.00 | 3,970.00 | 3,965.00 | 3,965.00 | 3,965.00 | 121 |
10 Jun 2024 | 4,035.00 | 4,035.00 | 3,980.53 | 3,990.46 | 3,990.46 | 383 |
07 Jun 2024 | 3,906.00 | 3,906.00 | 3,906.00 | 3,906.00 | 3,906.00 | 8,939 |
06 Jun 2024 | 3,836.00 | 3,836.00 | 3,832.00 | 3,832.00 | 3,832.00 | 1,482 |
05 Jun 2024 | 3,843.58 | 3,843.58 | 3,843.58 | 3,843.58 | 3,843.58 | - |
04 Jun 2024 | 3,843.58 | 3,843.58 | 3,843.58 | 3,843.58 | 3,843.58 | - |
03 Jun 2024 | 3,843.58 | 3,843.58 | 3,843.58 | 3,843.58 | 3,843.58 | 237 |
31 May 2024 | 3,719.96 | 3,719.96 | 3,719.96 | 3,719.96 | 3,719.96 | 800 |
30 May 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - |
29 May 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - |
28 May 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - |
27 May 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - |
24 May 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - |
23 May 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - |
22 May 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - |
21 May 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 7 |
20 May 2024 | 3,804.00 | 3,804.00 | 3,794.00 | 3,799.99 | 3,799.99 | 62 |
17 May 2024 | 3,882.00 | 3,882.00 | 3,882.00 | 3,882.00 | 3,882.00 | - |
16 May 2024 | 3,882.00 | 3,882.00 | 3,882.00 | 3,882.00 | 3,882.00 | 32 |
15 May 2024 | 3,946.00 | 3,946.00 | 3,946.00 | 3,946.00 | 3,946.00 | 24 |
14 May 2024 | 3,923.00 | 3,923.00 | 3,897.28 | 3,897.28 | 3,897.28 | 2,305 |
13 May 2024 | 3,959.00 | 3,959.00 | 3,959.00 | 3,959.00 | 3,959.00 | - |
10 May 2024 | 3,959.00 | 3,959.00 | 3,959.00 | 3,959.00 | 3,959.00 | 63 |
09 May 2024 | 3,943.00 | 3,943.00 | 3,943.00 | 3,943.00 | 3,943.00 | - |
08 May 2024 | 3,943.00 | 3,943.00 | 3,943.00 | 3,943.00 | 3,943.00 | - |
07 May 2024 | 3,943.00 | 3,943.00 | 3,943.00 | 3,943.00 | 3,943.00 | 322 |
06 May 2024 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | - |
03 May 2024 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 24 |
02 May 2024 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | - |
30 Apr 2024 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 21 |
29 Apr 2024 | 4,000.52 | 4,000.52 | 4,000.52 | 4,000.52 | 4,000.52 | 10 |
26 Apr 2024 | 3,908.81 | 3,908.81 | 3,908.81 | 3,908.81 | 3,908.81 | - |
25 Apr 2024 | 3,908.81 | 3,908.81 | 3,908.81 | 3,908.81 | 3,908.81 | - |
24 Apr 2024 | 3,908.81 | 3,908.81 | 3,908.81 | 3,908.81 | 3,908.81 | - |
23 Apr 2024 | 3,908.81 | 3,908.81 | 3,908.81 | 3,908.81 | 3,908.81 | - |
23 Apr 2024 | 1.1 Dividend | |||||
22 Apr 2024 | 3,945.00 | 3,945.00 | 3,908.81 | 3,908.81 | 3,907.71 | 135 |
19 Apr 2024 | 3,928.50 | 3,928.50 | 3,928.50 | 3,928.50 | 3,927.39 | 87 |
18 Apr 2024 | 3,892.00 | 3,892.00 | 3,892.00 | 3,892.00 | 3,890.90 | - |
17 Apr 2024 | 3,892.00 | 3,892.00 | 3,892.00 | 3,892.00 | 3,890.90 | - |
16 Apr 2024 | 3,895.00 | 3,895.00 | 3,892.00 | 3,892.00 | 3,890.90 | 2,691 |
15 Apr 2024 | 3,959.03 | 3,959.03 | 3,959.03 | 3,959.03 | 3,957.92 | - |
12 Apr 2024 | 3,959.03 | 3,959.03 | 3,959.03 | 3,959.03 | 3,957.92 | - |
11 Apr 2024 | 3,959.03 | 3,959.03 | 3,959.03 | 3,959.03 | 3,957.92 | - |
10 Apr 2024 | 3,959.03 | 3,959.03 | 3,959.03 | 3,959.03 | 3,957.92 | - |
09 Apr 2024 | 3,959.03 | 3,959.03 | 3,959.03 | 3,959.03 | 3,957.92 | - |
08 Apr 2024 | 3,959.03 | 3,959.03 | 3,959.03 | 3,959.03 | 3,957.92 | 133 |
05 Apr 2024 | 3,927.33 | 3,927.33 | 3,927.33 | 3,927.33 | 3,926.22 | - |
04 Apr 2024 | 3,927.33 | 3,927.33 | 3,927.33 | 3,927.33 | 3,926.22 | 25 |
03 Apr 2024 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,108.84 | - |
02 Apr 2024 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,108.84 | - |
01 Apr 2024 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,108.84 | - |
27 Mar 2024 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,108.84 | - |
26 Mar 2024 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,108.84 | - |
25 Mar 2024 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,108.84 | - |
22 Mar 2024 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,108.84 | - |
21 Mar 2024 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,108.84 | - |
20 Mar 2024 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,108.84 | - |
19 Mar 2024 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,108.84 | 20 |
15 Mar 2024 | 4,077.20 | 4,077.20 | 4,077.20 | 4,077.20 | 4,076.05 | - |
14 Mar 2024 | 4,077.20 | 4,077.20 | 4,077.20 | 4,077.20 | 4,076.05 | - |
13 Mar 2024 | 4,077.20 | 4,077.20 | 4,077.20 | 4,077.20 | 4,076.05 | - |
12 Mar 2024 | 4,077.20 | 4,077.20 | 4,077.20 | 4,077.20 | 4,076.05 | - |
11 Mar 2024 | 4,077.20 | 4,077.20 | 4,077.20 | 4,077.20 | 4,076.05 | - |
08 Mar 2024 | 4,077.20 | 4,077.20 | 4,077.20 | 4,077.20 | 4,076.05 | - |
07 Mar 2024 | 4,077.20 | 4,077.20 | 4,077.20 | 4,077.20 | 4,076.05 | - |
06 Mar 2024 | 4,077.20 | 4,077.20 | 4,077.20 | 4,077.20 | 4,076.05 | - |
05 Mar 2024 | 4,077.20 | 4,077.20 | 4,077.20 | 4,077.20 | 4,076.05 | - |
04 Mar 2024 | 4,077.20 | 4,077.20 | 4,077.20 | 4,077.20 | 4,076.05 | - |
01 Mar 2024 | 4,077.20 | 4,077.20 | 4,077.20 | 4,077.20 | 4,076.05 | - |
29 Feb 2024 | 4,077.20 | 4,077.20 | 4,077.20 | 4,077.20 | 4,076.05 | - |
28 Feb 2024 | 4,077.20 | 4,077.20 | 4,077.20 | 4,077.20 | 4,076.05 | 507 |
27 Feb 2024 | 4,045.20 | 4,045.20 | 3,996.76 | 3,996.76 | 3,995.64 | 1,479 |
26 Feb 2024 | 3,866.88 | 3,866.88 | 3,866.88 | 3,866.88 | 3,865.79 | - |
23 Feb 2024 | 3,866.88 | 3,866.88 | 3,866.88 | 3,866.88 | 3,865.79 | - |
22 Feb 2024 | 3,866.88 | 3,866.88 | 3,866.88 | 3,866.88 | 3,865.79 | - |
21 Feb 2024 | 3,875.00 | 3,876.00 | 3,866.88 | 3,866.88 | 3,865.79 | 490 |
20 Feb 2024 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 3,858.91 | 1,464 |
19 Feb 2024 | 3,845.01 | 3,845.01 | 3,845.01 | 3,845.01 | 3,843.93 | - |
16 Feb 2024 | 3,845.01 | 3,845.01 | 3,845.01 | 3,845.01 | 3,843.93 | - |
15 Feb 2024 | 3,845.01 | 3,845.01 | 3,845.01 | 3,845.01 | 3,843.93 | 26 |
14 Feb 2024 | 3,845.01 | 3,845.01 | 3,845.01 | 3,845.01 | 3,843.93 | - |
13 Feb 2024 | 3,870.00 | 3,875.01 | 3,845.01 | 3,845.01 | 3,843.93 | 174 |
12 Feb 2024 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,898.90 | 207 |
09 Feb 2024 | 3,772.10 | 3,772.10 | 3,772.10 | 3,772.10 | 3,771.04 | 82 |
08 Feb 2024 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 3,623.98 | - |
07 Feb 2024 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 3,623.98 | - |
06 Feb 2024 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 3,623.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |