Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2,908.00 | 2,923.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,000 |
25 Jul 2024 | 2,906.00 | 2,932.00 | 2,900.00 | 2,900.00 | 2,900.00 | 4,300 |
24 Jul 2024 | 2,942.00 | 2,945.00 | 2,912.00 | 2,916.00 | 2,916.00 | 4,100 |
23 Jul 2024 | 2,938.00 | 2,943.00 | 2,931.00 | 2,943.00 | 2,943.00 | 2,600 |
22 Jul 2024 | 2,943.00 | 2,946.00 | 2,923.00 | 2,928.00 | 2,928.00 | 4,300 |
19 Jul 2024 | 2,946.00 | 2,946.00 | 2,904.00 | 2,934.00 | 2,934.00 | 4,600 |
18 Jul 2024 | 2,941.00 | 2,950.00 | 2,934.00 | 2,940.00 | 2,940.00 | 2,300 |
17 Jul 2024 | 2,944.00 | 2,944.00 | 2,922.00 | 2,941.00 | 2,941.00 | 4,500 |
16 Jul 2024 | 2,919.00 | 2,934.00 | 2,885.00 | 2,927.00 | 2,927.00 | 9,200 |
12 Jul 2024 | 2,930.00 | 2,930.00 | 2,892.00 | 2,912.00 | 2,912.00 | 5,000 |
11 Jul 2024 | 2,905.00 | 2,918.00 | 2,853.00 | 2,918.00 | 2,918.00 | 9,500 |
10 Jul 2024 | 2,886.00 | 2,887.00 | 2,852.00 | 2,887.00 | 2,887.00 | 10,200 |
09 Jul 2024 | 2,912.00 | 2,912.00 | 2,866.00 | 2,874.00 | 2,874.00 | 5,200 |
08 Jul 2024 | 2,956.00 | 2,956.00 | 2,860.00 | 2,898.00 | 2,898.00 | 4,800 |
05 Jul 2024 | 2,960.00 | 2,967.00 | 2,945.00 | 2,961.00 | 2,961.00 | 3,900 |
04 Jul 2024 | 2,967.00 | 2,967.00 | 2,956.00 | 2,967.00 | 2,967.00 | 5,900 |
03 Jul 2024 | 2,964.00 | 2,965.00 | 2,950.00 | 2,965.00 | 2,965.00 | 3,100 |
02 Jul 2024 | 2,965.00 | 2,965.00 | 2,951.00 | 2,965.00 | 2,965.00 | 6,600 |
01 Jul 2024 | 2,953.00 | 2,960.00 | 2,946.00 | 2,960.00 | 2,960.00 | 3,300 |
28 Jun 2024 | 2,953.00 | 2,955.00 | 2,943.00 | 2,955.00 | 2,955.00 | 2,500 |
27 Jun 2024 | 2,951.00 | 2,953.00 | 2,943.00 | 2,953.00 | 2,953.00 | 3,600 |
26 Jun 2024 | 2,950.00 | 2,951.00 | 2,920.00 | 2,951.00 | 2,951.00 | 6,200 |
25 Jun 2024 | 2,914.00 | 2,944.00 | 2,914.00 | 2,944.00 | 2,944.00 | 3,100 |
24 Jun 2024 | 2,937.00 | 2,937.00 | 2,908.00 | 2,933.00 | 2,933.00 | 4,600 |
21 Jun 2024 | 2,934.00 | 2,948.00 | 2,912.00 | 2,920.00 | 2,920.00 | 4,600 |
20 Jun 2024 | 2,945.00 | 2,947.00 | 2,926.00 | 2,932.00 | 2,932.00 | 3,100 |
19 Jun 2024 | 2,945.00 | 2,945.00 | 2,913.00 | 2,944.00 | 2,944.00 | 2,500 |
18 Jun 2024 | 2,917.00 | 2,947.00 | 2,917.00 | 2,945.00 | 2,945.00 | 4,300 |
17 Jun 2024 | 2,917.00 | 2,917.00 | 2,898.00 | 2,898.00 | 2,898.00 | 3,600 |
14 Jun 2024 | 2,883.00 | 2,913.00 | 2,883.00 | 2,913.00 | 2,913.00 | 9,000 |
13 Jun 2024 | 2,905.00 | 2,905.00 | 2,881.00 | 2,883.00 | 2,883.00 | 2,400 |
12 Jun 2024 | 2,907.00 | 2,909.00 | 2,882.00 | 2,905.00 | 2,905.00 | 2,000 |
11 Jun 2024 | 2,900.00 | 2,905.00 | 2,900.00 | 2,905.00 | 2,905.00 | 4,500 |
10 Jun 2024 | 2,864.00 | 2,900.00 | 2,864.00 | 2,900.00 | 2,900.00 | 3,600 |
07 Jun 2024 | 2,880.00 | 2,880.00 | 2,852.00 | 2,863.00 | 2,863.00 | 1,500 |
06 Jun 2024 | 2,874.00 | 2,891.00 | 2,855.00 | 2,886.00 | 2,886.00 | 4,500 |
05 Jun 2024 | 2,872.00 | 2,905.00 | 2,872.00 | 2,874.00 | 2,874.00 | 1,800 |
04 Jun 2024 | 2,907.00 | 2,909.00 | 2,881.00 | 2,888.00 | 2,888.00 | 2,000 |
03 Jun 2024 | 2,886.00 | 2,909.00 | 2,881.00 | 2,900.00 | 2,900.00 | 3,600 |
31 May 2024 | 2,847.00 | 2,886.00 | 2,847.00 | 2,886.00 | 2,886.00 | 3,100 |
30 May 2024 | 2,830.00 | 2,886.00 | 2,830.00 | 2,886.00 | 2,886.00 | 5,800 |
29 May 2024 | 2,846.00 | 2,849.00 | 2,828.00 | 2,830.00 | 2,830.00 | 4,500 |
28 May 2024 | 2,840.00 | 2,849.00 | 2,829.00 | 2,847.00 | 2,847.00 | 3,600 |
27 May 2024 | 2,847.00 | 2,848.00 | 2,824.00 | 2,837.00 | 2,837.00 | 2,200 |
24 May 2024 | 2,822.00 | 2,835.00 | 2,820.00 | 2,822.00 | 2,822.00 | 2,200 |
23 May 2024 | 2,831.00 | 2,841.00 | 2,817.00 | 2,821.00 | 2,821.00 | 4,400 |
22 May 2024 | 2,845.00 | 2,854.00 | 2,830.00 | 2,830.00 | 2,830.00 | 3,600 |
21 May 2024 | 2,857.00 | 2,874.00 | 2,831.00 | 2,846.00 | 2,846.00 | 7,300 |
20 May 2024 | 2,853.00 | 2,892.00 | 2,850.00 | 2,871.00 | 2,871.00 | 2,700 |
17 May 2024 | 2,852.00 | 2,871.00 | 2,846.00 | 2,853.00 | 2,853.00 | 3,700 |
16 May 2024 | 2,848.00 | 2,898.00 | 2,848.00 | 2,867.00 | 2,867.00 | 5,900 |
15 May 2024 | 2,918.00 | 2,948.00 | 2,840.00 | 2,948.00 | 2,948.00 | 8,900 |
14 May 2024 | 2,925.00 | 2,925.00 | 2,870.00 | 2,918.00 | 2,918.00 | 4,700 |
13 May 2024 | 2,915.00 | 2,928.00 | 2,906.00 | 2,924.00 | 2,924.00 | 3,200 |
10 May 2024 | 2,884.00 | 2,921.00 | 2,874.00 | 2,919.00 | 2,919.00 | 8,100 |
09 May 2024 | 2,900.00 | 2,900.00 | 2,854.00 | 2,863.00 | 2,863.00 | 4,000 |
08 May 2024 | 2,920.00 | 2,920.00 | 2,877.00 | 2,917.00 | 2,917.00 | 9,800 |
07 May 2024 | 2,950.00 | 2,952.00 | 2,900.00 | 2,920.00 | 2,920.00 | 25,800 |
02 May 2024 | 2,882.00 | 2,898.00 | 2,873.00 | 2,877.00 | 2,877.00 | 2,600 |
01 May 2024 | 2,870.00 | 2,889.00 | 2,865.00 | 2,881.00 | 2,881.00 | 4,500 |
30 Apr 2024 | 2,849.00 | 2,871.00 | 2,827.00 | 2,871.00 | 2,871.00 | 8,000 |
26 Apr 2024 | 2,836.00 | 2,845.00 | 2,824.00 | 2,840.00 | 2,840.00 | 5,400 |
25 Apr 2024 | 2,844.00 | 2,848.00 | 2,833.00 | 2,833.00 | 2,833.00 | 1,700 |
24 Apr 2024 | 2,849.00 | 2,850.00 | 2,815.00 | 2,844.00 | 2,844.00 | 4,500 |
23 Apr 2024 | 2,842.00 | 2,850.00 | 2,817.00 | 2,842.00 | 2,842.00 | 3,900 |
22 Apr 2024 | 2,826.00 | 2,846.00 | 2,811.00 | 2,811.00 | 2,811.00 | 8,000 |
19 Apr 2024 | 2,845.00 | 2,845.00 | 2,810.00 | 2,818.00 | 2,818.00 | 6,300 |
18 Apr 2024 | 2,831.00 | 2,858.00 | 2,831.00 | 2,847.00 | 2,847.00 | 4,100 |
17 Apr 2024 | 2,857.00 | 2,857.00 | 2,823.00 | 2,823.00 | 2,823.00 | 5,500 |
16 Apr 2024 | 2,859.00 | 2,863.00 | 2,841.00 | 2,842.00 | 2,842.00 | 4,200 |
15 Apr 2024 | 2,850.00 | 2,874.00 | 2,836.00 | 2,874.00 | 2,874.00 | 7,200 |
12 Apr 2024 | 2,873.00 | 2,879.00 | 2,850.00 | 2,865.00 | 2,865.00 | 7,500 |
11 Apr 2024 | 2,876.00 | 2,879.00 | 2,853.00 | 2,873.00 | 2,873.00 | 3,300 |
10 Apr 2024 | 2,853.00 | 2,880.00 | 2,853.00 | 2,879.00 | 2,879.00 | 4,000 |
09 Apr 2024 | 2,855.00 | 2,863.00 | 2,832.00 | 2,851.00 | 2,851.00 | 5,800 |
08 Apr 2024 | 2,835.00 | 2,865.00 | 2,830.00 | 2,848.00 | 2,848.00 | 6,900 |
05 Apr 2024 | 2,815.00 | 2,845.00 | 2,810.00 | 2,843.00 | 2,843.00 | 6,800 |
04 Apr 2024 | 2,830.00 | 2,850.00 | 2,821.00 | 2,827.00 | 2,827.00 | 7,000 |
03 Apr 2024 | 2,833.00 | 2,854.00 | 2,810.00 | 2,830.00 | 2,830.00 | 8,900 |
02 Apr 2024 | 2,869.00 | 2,872.00 | 2,832.00 | 2,833.00 | 2,833.00 | 13,800 |
01 Apr 2024 | 2,892.00 | 2,912.00 | 2,864.00 | 2,866.00 | 2,866.00 | 6,900 |
29 Mar 2024 | 2,880.00 | 2,915.00 | 2,880.00 | 2,900.00 | 2,900.00 | 8,000 |
28 Mar 2024 | 2,893.00 | 2,919.00 | 2,870.00 | 2,871.00 | 2,871.00 | 26,900 |
28 Mar 2024 | 20 Dividend | |||||
27 Mar 2024 | 2,984.00 | 3,035.00 | 2,963.00 | 2,963.00 | 2,943.00 | 75,400 |
26 Mar 2024 | 3,005.00 | 3,015.00 | 2,980.00 | 2,986.00 | 2,965.84 | 13,900 |
25 Mar 2024 | 2,997.00 | 3,020.00 | 2,997.00 | 3,000.00 | 2,979.75 | 30,100 |
22 Mar 2024 | 3,005.00 | 3,040.00 | 3,005.00 | 3,035.00 | 3,014.51 | 30,400 |
21 Mar 2024 | 3,020.00 | 3,050.00 | 3,020.00 | 3,035.00 | 3,014.51 | 31,300 |
19 Mar 2024 | 2,997.00 | 3,020.00 | 2,989.00 | 3,020.00 | 2,999.62 | 9,600 |
18 Mar 2024 | 3,010.00 | 3,015.00 | 2,993.00 | 3,000.00 | 2,979.75 | 16,300 |
15 Mar 2024 | 2,976.00 | 3,010.00 | 2,976.00 | 3,010.00 | 2,989.68 | 8,200 |
14 Mar 2024 | 2,977.00 | 2,990.00 | 2,969.00 | 2,990.00 | 2,969.82 | 14,000 |
13 Mar 2024 | 2,987.00 | 2,994.00 | 2,971.00 | 2,988.00 | 2,967.83 | 5,400 |
12 Mar 2024 | 2,988.00 | 3,020.00 | 2,959.00 | 2,987.00 | 2,966.84 | 8,300 |
11 Mar 2024 | 3,030.00 | 3,030.00 | 2,965.00 | 2,982.00 | 2,961.87 | 19,700 |
08 Mar 2024 | 2,980.00 | 3,030.00 | 2,970.00 | 3,030.00 | 3,009.55 | 21,800 |
07 Mar 2024 | 2,987.00 | 2,998.00 | 2,962.00 | 2,977.00 | 2,956.91 | 6,300 |
06 Mar 2024 | 2,955.00 | 2,999.00 | 2,943.00 | 2,963.00 | 2,943.00 | 6,700 |
05 Mar 2024 | 2,974.00 | 2,977.00 | 2,945.00 | 2,956.00 | 2,936.05 | 9,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |