Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 4,882.30 | 4,882.30 | 4,882.30 | 4,882.30 | 4,882.30 | - |
03 Jul 2024 | 4,864.40 | 4,864.40 | 4,864.40 | 4,864.40 | 4,864.40 | - |
02 Jul 2024 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | - |
01 Jul 2024 | 4,839.20 | 4,839.20 | 4,839.20 | 4,839.20 | 4,839.20 | - |
01 Jul 2024 | 0.511657 Dividend | |||||
28 Jun 2024 | 4,917.60 | 4,917.60 | 4,917.60 | 4,917.60 | 4,917.09 | - |
27 Jun 2024 | 4,907.40 | 4,907.40 | 4,907.40 | 4,907.40 | 4,906.89 | - |
26 Jun 2024 | 4,901.90 | 4,901.90 | 4,901.90 | 4,901.90 | 4,901.39 | - |
25 Jun 2024 | 4,887.70 | 4,887.70 | 4,887.70 | 4,887.70 | 4,887.19 | - |
24 Jun 2024 | 4,899.50 | 4,899.50 | 4,899.50 | 4,899.50 | 4,898.99 | - |
21 Jun 2024 | 4,909.90 | 4,909.90 | 4,909.90 | 4,909.90 | 4,909.39 | - |
20 Jun 2024 | 4,909.30 | 4,909.30 | 4,909.30 | 4,909.30 | 4,908.79 | - |
19 Jun 2024 | 4,896.90 | 4,896.90 | 4,896.90 | 4,896.90 | 4,896.39 | - |
18 Jun 2024 | 4,897.40 | 4,897.40 | 4,897.40 | 4,897.40 | 4,896.89 | - |
17 Jun 2024 | 4,882.00 | 4,882.00 | 4,882.00 | 4,882.00 | 4,881.49 | - |
14 Jun 2024 | 4,871.80 | 4,871.80 | 4,871.80 | 4,871.80 | 4,871.29 | - |
13 Jun 2024 | 4,857.50 | 4,857.50 | 4,857.50 | 4,857.50 | 4,856.99 | - |
12 Jun 2024 | 4,827.20 | 4,827.20 | 4,827.20 | 4,827.20 | 4,826.70 | - |
11 Jun 2024 | 4,818.90 | 4,818.90 | 4,818.90 | 4,818.90 | 4,818.40 | - |
10 Jun 2024 | 4,815.90 | 4,815.90 | 4,815.90 | 4,815.90 | 4,815.40 | - |
07 Jun 2024 | 4,820.20 | 4,820.20 | 4,820.20 | 4,820.20 | 4,819.70 | - |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 4,777.70 | 4,777.70 | 4,777.70 | 4,777.70 | 4,777.20 | - |
04 Jun 2024 | 4,762.10 | 4,762.10 | 4,762.10 | 4,762.10 | 4,761.60 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 4,728.60 | 4,728.60 | 4,728.60 | 4,728.60 | 4,728.11 | - |
30 May 2024 | 4,744.90 | 4,744.90 | 4,744.90 | 4,744.90 | 4,744.41 | - |
29 May 2024 | 4,766.00 | 4,766.00 | 4,766.00 | 4,766.00 | 4,765.50 | - |
28 May 2024 | 4,784.10 | 4,784.10 | 4,784.10 | 4,784.10 | 4,783.60 | - |
24 May 2024 | 4,772.40 | 4,772.40 | 4,772.40 | 4,772.40 | 4,771.90 | - |
23 May 2024 | 4,798.50 | 4,798.50 | 4,798.50 | 4,798.50 | 4,798.00 | - |
22 May 2024 | 4,797.60 | 4,797.60 | 4,797.60 | 4,797.60 | 4,797.10 | - |
21 May 2024 | 4,806.90 | 4,806.90 | 4,806.90 | 4,806.90 | 4,806.40 | - |
20 May 2024 | 4,812.90 | 4,812.90 | 4,812.90 | 4,812.90 | 4,812.40 | - |
17 May 2024 | 4,818.00 | 4,818.00 | 4,818.00 | 4,818.00 | 4,817.50 | - |
16 May 2024 | 4,839.00 | 4,839.00 | 4,839.00 | 4,839.00 | 4,838.50 | - |
15 May 2024 | 4,802.60 | 4,802.60 | 4,802.60 | 4,802.60 | 4,802.10 | - |
14 May 2024 | 4,789.90 | 4,789.90 | 4,789.90 | 4,789.90 | 4,789.40 | - |
13 May 2024 | 4,798.70 | 4,798.70 | 4,798.70 | 4,798.70 | 4,798.20 | - |
10 May 2024 | 4,801.50 | 4,801.50 | 4,801.50 | 4,801.50 | 4,801.00 | - |
09 May 2024 | 4,781.60 | 4,781.60 | 4,781.60 | 4,781.60 | 4,781.10 | - |
08 May 2024 | 4,771.70 | 4,771.70 | 4,771.70 | 4,771.70 | 4,771.20 | - |
07 May 2024 | 4,756.80 | 4,756.80 | 4,756.80 | 4,756.80 | 4,756.30 | - |
03 May 2024 | 4,677.70 | 4,677.70 | 4,677.70 | 4,677.70 | 4,677.21 | - |
02 May 2024 | 4,647.70 | 4,647.70 | 4,647.70 | 4,647.70 | 4,647.22 | - |
01 May 2024 | 4,651.40 | 4,651.40 | 4,651.40 | 4,651.40 | 4,650.92 | - |
30 Apr 2024 | 4,685.10 | 4,685.10 | 4,685.10 | 4,685.10 | 4,684.61 | - |
29 Apr 2024 | 4,690.80 | 4,690.80 | 4,690.80 | 4,690.80 | 4,690.31 | - |
26 Apr 2024 | 4,645.70 | 4,645.70 | 4,645.70 | 4,645.70 | 4,645.22 | - |
25 Apr 2024 | 4,655.20 | 4,655.20 | 4,655.20 | 4,655.20 | 4,654.72 | - |
24 Apr 2024 | 4,685.90 | 4,685.90 | 4,685.90 | 4,685.90 | 4,685.41 | - |
23 Apr 2024 | 4,664.90 | 4,664.90 | 4,664.90 | 4,664.90 | 4,664.41 | - |
22 Apr 2024 | 4,635.90 | 4,635.90 | 4,635.90 | 4,635.90 | 4,635.42 | - |
19 Apr 2024 | 4,641.70 | 4,641.70 | 4,641.70 | 4,641.70 | 4,641.22 | - |
18 Apr 2024 | 4,657.40 | 4,657.40 | 4,657.40 | 4,657.40 | 4,656.92 | - |
17 Apr 2024 | 4,679.40 | 4,679.40 | 4,679.40 | 4,679.40 | 4,678.91 | - |
16 Apr 2024 | 4,689.40 | 4,689.40 | 4,689.40 | 4,689.40 | 4,688.91 | - |
15 Apr 2024 | 4,735.30 | 4,735.30 | 4,735.30 | 4,735.30 | 4,734.81 | - |
12 Apr 2024 | 4,788.00 | 4,788.00 | 4,788.00 | 4,788.00 | 4,787.50 | - |
11 Apr 2024 | 4,746.00 | 4,746.00 | 4,746.00 | 4,746.00 | 4,745.51 | - |
10 Apr 2024 | 4,757.30 | 4,757.30 | 4,757.30 | 4,757.30 | 4,756.80 | - |
09 Apr 2024 | 4,749.70 | 4,749.70 | 4,749.70 | 4,749.70 | 4,749.21 | - |
08 Apr 2024 | 4,755.30 | 4,755.30 | 4,755.30 | 4,755.30 | 4,754.80 | - |
05 Apr 2024 | 4,727.80 | 4,727.80 | 4,727.80 | 4,727.80 | 4,727.31 | - |
04 Apr 2024 | 4,762.00 | 4,762.00 | 4,762.00 | 4,762.00 | 4,761.50 | - |
03 Apr 2024 | 4,765.60 | 4,765.60 | 4,765.60 | 4,765.60 | 4,765.10 | - |
02 Apr 2024 | 4,788.20 | 4,788.20 | 4,788.20 | 4,788.20 | 4,787.70 | - |
28 Mar 2024 | 4,786.80 | 4,786.80 | 4,786.80 | 4,786.80 | 4,786.30 | - |
27 Mar 2024 | 4,768.40 | 4,768.40 | 4,768.40 | 4,768.40 | 4,767.90 | - |
26 Mar 2024 | 4,777.60 | 4,777.60 | 4,777.60 | 4,777.60 | 4,777.10 | - |
25 Mar 2024 | 4,777.40 | 4,777.40 | 4,777.40 | 4,777.40 | 4,776.90 | - |
22 Mar 2024 | 4,794.60 | 4,794.60 | 4,794.60 | 4,794.60 | 4,794.10 | - |
21 Mar 2024 | 4,770.10 | 4,770.10 | 4,770.10 | 4,770.10 | 4,769.60 | - |
20 Mar 2024 | 4,737.60 | 4,737.60 | 4,737.60 | 4,737.60 | 4,737.11 | - |
19 Mar 2024 | 4,722.80 | 4,722.80 | 4,722.80 | 4,722.80 | 4,722.31 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 4,735.50 | 4,735.50 | 4,735.50 | 4,735.50 | 4,735.01 | - |
14 Mar 2024 | 4,748.70 | 4,748.70 | 4,748.70 | 4,748.70 | 4,748.21 | - |
13 Mar 2024 | 4,754.80 | 4,754.80 | 4,754.80 | 4,754.80 | 4,754.31 | - |
12 Mar 2024 | 4,730.40 | 4,730.40 | 4,730.40 | 4,730.40 | 4,729.91 | - |
11 Mar 2024 | 4,726.80 | 4,726.80 | 4,726.80 | 4,726.80 | 4,726.31 | - |
08 Mar 2024 | 4,758.40 | 4,758.40 | 4,758.40 | 4,758.40 | 4,757.90 | - |
07 Mar 2024 | 4,727.60 | 4,727.60 | 4,727.60 | 4,727.60 | 4,727.11 | - |
06 Mar 2024 | 4,704.90 | 4,704.90 | 4,704.90 | 4,704.90 | 4,704.41 | - |
05 Mar 2024 | 4,735.80 | 4,735.80 | 4,735.80 | 4,735.80 | 4,735.31 | - |
04 Mar 2024 | 4,730.20 | 4,730.20 | 4,730.20 | 4,730.20 | 4,729.71 | - |
01 Mar 2024 | 4,700.90 | 4,700.90 | 4,700.90 | 4,700.90 | 4,700.41 | - |
29 Feb 2024 | 4,672.70 | 4,672.70 | 4,672.70 | 4,672.70 | 4,672.21 | - |
28 Feb 2024 | 4,683.30 | 4,683.30 | 4,683.30 | 4,683.30 | 4,682.81 | - |
27 Feb 2024 | 4,696.60 | 4,696.60 | 4,696.60 | 4,696.60 | 4,696.11 | - |
26 Feb 2024 | 4,704.80 | 4,704.80 | 4,704.80 | 4,704.80 | 4,704.31 | - |
23 Feb 2024 | 4,695.70 | 4,695.70 | 4,695.70 | 4,695.70 | 4,695.21 | - |
22 Feb 2024 | 4,648.90 | 4,648.90 | 4,648.90 | 4,648.90 | 4,648.42 | - |
21 Feb 2024 | 4,645.40 | 4,645.40 | 4,645.40 | 4,645.40 | 4,644.92 | - |
20 Feb 2024 | 4,666.60 | 4,666.60 | 4,666.60 | 4,666.60 | 4,666.11 | - |
19 Feb 2024 | 4,654.40 | 4,654.40 | 4,654.40 | 4,654.40 | 4,653.92 | - |
16 Feb 2024 | 4,669.30 | 4,669.30 | 4,669.30 | 4,669.30 | 4,668.81 | - |
15 Feb 2024 | 4,674.40 | 4,674.40 | 4,674.40 | 4,674.40 | 4,673.91 | - |
14 Feb 2024 | 4,640.70 | 4,640.70 | 4,640.70 | 4,640.70 | 4,640.22 | - |
13 Feb 2024 | 4,648.10 | 4,648.10 | 4,648.10 | 4,648.10 | 4,647.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |