Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 3,751.00 | 3,767.00 | 3,744.00 | 3,754.00 | 3,754.00 | 23 |
27 Jun 2024 | 3,715.00 | 3,749.00 | 3,715.00 | 3,749.00 | 3,749.00 | 6 |
26 Jun 2024 | 3,750.00 | 3,768.00 | 3,750.00 | 3,768.00 | 3,768.00 | 1 |
25 Jun 2024 | 3,699.00 | 3,755.00 | 3,699.00 | 3,755.00 | 3,755.00 | 21 |
24 Jun 2024 | 3,720.00 | 3,731.00 | 3,720.00 | 3,727.00 | 3,727.00 | 27 |
21 Jun 2024 | 3,704.00 | 3,704.00 | 3,704.00 | 3,704.00 | 3,704.00 | 3 |
20 Jun 2024 | 3,730.00 | 3,730.00 | 3,712.00 | 3,729.00 | 3,729.00 | 13 |
19 Jun 2024 | 3,700.00 | 3,770.00 | 3,700.00 | 3,716.00 | 3,716.00 | 24 |
18 Jun 2024 | 3,680.00 | 3,706.00 | 3,680.00 | 3,706.00 | 3,706.00 | 16 |
17 Jun 2024 | 3,620.00 | 3,620.00 | 3,617.00 | 3,617.00 | 3,617.00 | 4 |
14 Jun 2024 | 3,590.00 | 3,597.00 | 3,590.00 | 3,597.00 | 3,597.00 | 3 |
13 Jun 2024 | 3,600.00 | 3,604.00 | 3,571.00 | 3,571.00 | 3,571.00 | 7 |
12 Jun 2024 | 3,532.00 | 3,578.00 | 3,532.00 | 3,578.00 | 3,578.00 | 3 |
11 Jun 2024 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | - |
10 Jun 2024 | 3,532.00 | 3,551.00 | 3,500.00 | 3,500.00 | 3,500.00 | 4 |
07 Jun 2024 | 3,481.00 | 3,510.00 | 3,481.00 | 3,495.00 | 3,495.00 | 9 |
07 Jun 2024 | 8.75 Dividend | |||||
06 Jun 2024 | 3,509.00 | 3,537.00 | 3,509.00 | 3,537.00 | 3,528.25 | 4 |
05 Jun 2024 | 3,493.00 | 3,498.00 | 3,493.00 | 3,495.00 | 3,486.35 | 4 |
04 Jun 2024 | 3,436.00 | 3,480.00 | 3,436.00 | 3,480.00 | 3,471.39 | 6 |
03 Jun 2024 | 3,470.00 | 3,480.00 | 3,447.00 | 3,447.00 | 3,438.47 | 2 |
31 May 2024 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 3,443.46 | - |
30 May 2024 | 3,425.00 | 3,432.00 | 3,425.00 | 3,432.00 | 3,423.51 | 2 |
29 May 2024 | 3,468.00 | 3,471.00 | 3,468.00 | 3,471.00 | 3,462.41 | 3 |
28 May 2024 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | 3,479.37 | - |
27 May 2024 | 3,486.00 | 3,491.00 | 3,486.00 | 3,490.00 | 3,481.37 | 10 |
24 May 2024 | 3,465.00 | 3,483.00 | 3,465.00 | 3,481.00 | 3,472.39 | 4 |
23 May 2024 | 3,551.00 | 3,551.00 | 3,508.00 | 3,508.00 | 3,499.32 | 2 |
22 May 2024 | 3,511.00 | 3,547.00 | 3,511.00 | 3,547.00 | 3,538.23 | 6 |
21 May 2024 | 3,463.00 | 3,501.00 | 3,463.00 | 3,501.00 | 3,492.34 | 1 |
20 May 2024 | 3,401.00 | 3,427.00 | 3,401.00 | 3,427.00 | 3,418.52 | 1 |
17 May 2024 | 3,455.00 | 3,455.00 | 3,407.00 | 3,407.00 | 3,398.57 | 2 |
16 May 2024 | 3,474.00 | 3,474.00 | 3,454.00 | 3,454.00 | 3,445.46 | 2 |
15 May 2024 | 3,474.00 | 3,493.00 | 3,474.00 | 3,493.00 | 3,484.36 | 1 |
14 May 2024 | 3,457.00 | 3,500.00 | 3,457.00 | 3,500.00 | 3,491.34 | 10 |
13 May 2024 | 3,555.00 | 3,555.00 | 3,530.00 | 3,541.00 | 3,532.24 | 9 |
10 May 2024 | 3,518.00 | 3,531.00 | 3,515.00 | 3,531.00 | 3,522.26 | 14 |
09 May 2024 | 3,380.00 | 3,490.00 | 3,380.00 | 3,490.00 | 3,481.37 | 2 |
08 May 2024 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 3,336.73 | - |
07 May 2024 | 3,339.00 | 3,339.00 | 3,313.00 | 3,319.00 | 3,310.79 | 3 |
06 May 2024 | 3,330.00 | 3,349.00 | 3,290.00 | 3,290.00 | 3,281.86 | 5 |
03 May 2024 | 3,293.00 | 3,445.00 | 3,293.00 | 3,445.00 | 3,436.48 | 1 |
02 May 2024 | 3,190.00 | 3,196.00 | 3,186.00 | 3,196.00 | 3,188.09 | 101 |
30 Apr 2024 | 3,290.00 | 3,290.00 | 3,250.00 | 3,250.00 | 3,241.96 | 23 |
29 Apr 2024 | 3,285.00 | 3,285.00 | 3,265.00 | 3,265.00 | 3,256.92 | 4 |
26 Apr 2024 | 3,263.00 | 3,263.00 | 3,263.00 | 3,263.00 | 3,254.93 | - |
25 Apr 2024 | 3,229.00 | 3,229.00 | 3,229.00 | 3,229.00 | 3,221.01 | - |
24 Apr 2024 | 3,316.00 | 3,316.00 | 3,305.00 | 3,305.00 | 3,296.82 | 5 |
23 Apr 2024 | 3,236.00 | 3,275.00 | 3,236.00 | 3,275.00 | 3,266.90 | 10 |
22 Apr 2024 | 3,210.00 | 3,220.00 | 3,210.00 | 3,220.00 | 3,212.03 | 5 |
19 Apr 2024 | 3,181.00 | 3,181.00 | 3,181.00 | 3,181.00 | 3,173.13 | - |
18 Apr 2024 | 3,229.00 | 3,229.00 | 3,222.00 | 3,222.00 | 3,214.03 | 5 |
17 Apr 2024 | 3,253.00 | 3,256.00 | 3,241.00 | 3,241.00 | 3,232.98 | 10 |
16 Apr 2024 | 3,271.00 | 3,271.00 | 3,264.00 | 3,264.00 | 3,255.93 | 20 |
15 Apr 2024 | 3,321.00 | 3,338.00 | 3,321.00 | 3,338.00 | 3,329.74 | 2 |
12 Apr 2024 | 3,386.00 | 3,400.00 | 3,386.00 | 3,400.00 | 3,391.59 | 3 |
11 Apr 2024 | 3,326.00 | 3,364.00 | 3,326.00 | 3,360.00 | 3,351.69 | 6 |
10 Apr 2024 | 3,289.00 | 3,296.00 | 3,289.00 | 3,296.00 | 3,287.85 | 1 |
09 Apr 2024 | 3,308.00 | 3,333.00 | 3,260.00 | 3,278.00 | 3,269.89 | 45 |
08 Apr 2024 | 3,337.00 | 3,342.00 | 3,328.00 | 3,342.00 | 3,333.73 | 7 |
05 Apr 2024 | 3,251.00 | 3,316.00 | 3,251.00 | 3,316.00 | 3,307.80 | 17 |
04 Apr 2024 | 3,347.00 | 3,361.00 | 3,347.00 | 3,357.00 | 3,348.70 | 12 |
03 Apr 2024 | 3,293.00 | 3,333.00 | 3,293.00 | 3,314.00 | 3,305.80 | 2 |
02 Apr 2024 | 3,334.00 | 3,334.00 | 3,304.00 | 3,304.00 | 3,295.83 | 1 |
28 Mar 2024 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 3,365.65 | - |
27 Mar 2024 | 3,380.00 | 3,393.00 | 3,380.00 | 3,393.00 | 3,384.61 | 9 |
26 Mar 2024 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 3,329.74 | - |
25 Mar 2024 | 3,353.00 | 3,376.00 | 3,297.00 | 3,297.00 | 3,288.84 | 21 |
22 Mar 2024 | 3,356.00 | 3,374.00 | 3,340.00 | 3,366.00 | 3,357.67 | 7 |
21 Mar 2024 | 3,284.00 | 3,360.00 | 3,284.00 | 3,350.00 | 3,341.71 | 17 |
20 Mar 2024 | 3,221.00 | 3,300.00 | 3,221.00 | 3,300.00 | 3,291.84 | 16 |
19 Mar 2024 | 3,158.00 | 3,170.00 | 3,158.00 | 3,166.00 | 3,158.17 | 13 |
18 Mar 2024 | 3,147.00 | 3,147.00 | 3,142.00 | 3,142.00 | 3,134.23 | 3 |
15 Mar 2024 | 3,212.00 | 3,219.00 | 3,140.00 | 3,140.00 | 3,132.23 | 8 |
14 Mar 2024 | 3,197.00 | 3,217.00 | 3,197.00 | 3,217.00 | 3,209.04 | 1 |
13 Mar 2024 | 3,201.00 | 3,201.00 | 3,191.00 | 3,191.00 | 3,183.11 | 15 |
12 Mar 2024 | 3,211.00 | 3,220.00 | 3,211.00 | 3,211.00 | 3,203.06 | 20 |
11 Mar 2024 | 3,175.00 | 3,214.00 | 3,175.00 | 3,214.00 | 3,206.05 | 1 |
08 Mar 2024 | 3,161.00 | 3,189.00 | 3,161.00 | 3,189.00 | 3,181.11 | 33 |
07 Mar 2024 | 3,111.00 | 3,147.00 | 3,111.00 | 3,147.00 | 3,139.21 | 5 |
07 Mar 2024 | 8.75 Dividend | |||||
06 Mar 2024 | 3,155.00 | 3,158.00 | 3,149.00 | 3,158.00 | 3,141.46 | 6 |
05 Mar 2024 | 3,175.00 | 3,190.00 | 3,150.00 | 3,152.00 | 3,135.49 | 24 |
04 Mar 2024 | 3,239.00 | 3,249.00 | 3,191.00 | 3,217.00 | 3,200.15 | 9 |
01 Mar 2024 | 3,210.00 | 3,225.00 | 3,199.00 | 3,203.00 | 3,186.22 | 27 |
29 Feb 2024 | 3,215.00 | 3,233.00 | 3,205.00 | 3,231.00 | 3,214.08 | 18 |
28 Feb 2024 | 3,200.00 | 3,223.00 | 3,200.00 | 3,223.00 | 3,206.12 | 31 |
27 Feb 2024 | 3,211.00 | 3,227.00 | 3,208.00 | 3,208.00 | 3,191.20 | 2 |
26 Feb 2024 | 3,234.00 | 3,281.00 | 3,234.00 | 3,277.00 | 3,259.84 | 9 |
23 Feb 2024 | 3,223.00 | 3,309.00 | 3,223.00 | 3,265.00 | 3,247.90 | 28 |
22 Feb 2024 | 3,500.00 | 3,600.00 | 3,499.00 | 3,600.00 | 3,581.14 | 17 |
21 Feb 2024 | 3,403.00 | 3,450.00 | 3,403.00 | 3,439.00 | 3,420.99 | 40 |
20 Feb 2024 | 3,401.00 | 3,441.00 | 3,401.00 | 3,441.00 | 3,422.98 | 9 |
19 Feb 2024 | 3,442.00 | 3,496.00 | 3,402.00 | 3,402.00 | 3,384.18 | 7 |
16 Feb 2024 | 3,460.00 | 3,487.00 | 3,460.00 | 3,473.00 | 3,454.81 | 202 |
15 Feb 2024 | 3,478.00 | 3,504.00 | 3,459.00 | 3,459.00 | 3,440.88 | 8 |
14 Feb 2024 | 3,490.00 | 3,510.00 | 3,469.00 | 3,469.00 | 3,450.83 | 23 |
13 Feb 2024 | 3,501.00 | 3,501.00 | 3,499.00 | 3,499.00 | 3,480.67 | 3 |
12 Feb 2024 | 3,467.00 | 3,510.00 | 3,467.00 | 3,510.00 | 3,491.62 | 7 |
09 Feb 2024 | 3,450.00 | 3,469.00 | 3,428.00 | 3,428.00 | 3,410.05 | 31 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |