Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 4,520.00 | 4,520.00 | 4,475.00 | 4,505.00 | 4,505.00 | 1,051,623 |
19 Jun 2024 | 4,560.00 | 4,560.00 | 4,505.00 | 4,520.00 | 4,520.00 | 1,081,722 |
18 Jun 2024 | 4,540.00 | 4,550.00 | 4,530.00 | 4,545.00 | 4,545.00 | 683,864 |
17 Jun 2024 | 4,585.00 | 4,595.00 | 4,530.00 | 4,530.00 | 4,530.00 | 1,088,342 |
14 Jun 2024 | 4,630.00 | 4,630.00 | 4,585.00 | 4,585.00 | 4,585.00 | 929,732 |
13 Jun 2024 | 4,640.00 | 4,650.00 | 4,615.00 | 4,630.00 | 4,630.00 | 891,288 |
12 Jun 2024 | 4,650.00 | 4,655.00 | 4,635.00 | 4,635.00 | 4,635.00 | 491,760 |
11 Jun 2024 | 4,660.00 | 4,660.00 | 4,640.00 | 4,645.00 | 4,645.00 | 631,645 |
10 Jun 2024 | 4,635.00 | 4,655.00 | 4,625.00 | 4,655.00 | 4,655.00 | 571,055 |
07 Jun 2024 | 4,620.00 | 4,650.00 | 4,620.00 | 4,650.00 | 4,650.00 | 1,102,166 |
05 Jun 2024 | 4,595.00 | 4,610.00 | 4,590.00 | 4,610.00 | 4,610.00 | 985,544 |
04 Jun 2024 | 4,590.00 | 4,595.00 | 4,585.00 | 4,590.00 | 4,590.00 | 625,325 |
03 Jun 2024 | 4,580.00 | 4,585.00 | 4,570.00 | 4,585.00 | 4,585.00 | 995,289 |
31 May 2024 | 4,560.00 | 4,590.00 | 4,550.00 | 4,570.00 | 4,570.00 | 550,483 |
30 May 2024 | 4,580.00 | 4,580.00 | 4,550.00 | 4,560.00 | 4,560.00 | 932,680 |
30 May 2024 | 13 Dividend | |||||
29 May 2024 | 4,605.00 | 4,610.00 | 4,580.00 | 4,590.00 | 4,577.00 | 773,034 |
28 May 2024 | 4,585.00 | 4,605.00 | 4,585.00 | 4,605.00 | 4,591.96 | 657,717 |
27 May 2024 | 4,560.00 | 4,590.00 | 4,560.00 | 4,585.00 | 4,572.01 | 745,996 |
24 May 2024 | 4,545.00 | 4,575.00 | 4,535.00 | 4,560.00 | 4,547.08 | 777,193 |
23 May 2024 | 4,580.00 | 4,580.00 | 4,545.00 | 4,550.00 | 4,537.11 | 971,228 |
22 May 2024 | 4,590.00 | 4,590.00 | 4,570.00 | 4,580.00 | 4,567.03 | 732,670 |
21 May 2024 | 4,610.00 | 4,610.00 | 4,570.00 | 4,585.00 | 4,572.01 | 922,235 |
20 May 2024 | 4,620.00 | 4,625.00 | 4,590.00 | 4,605.00 | 4,591.96 | 1,255,205 |
17 May 2024 | 4,605.00 | 4,615.00 | 4,590.00 | 4,615.00 | 4,601.93 | 600,079 |
16 May 2024 | 4,585.00 | 4,605.00 | 4,580.00 | 4,600.00 | 4,586.97 | 655,825 |
14 May 2024 | 4,580.00 | 4,590.00 | 4,560.00 | 4,570.00 | 4,557.06 | 610,962 |
13 May 2024 | 4,535.00 | 4,575.00 | 4,535.00 | 4,570.00 | 4,557.06 | 716,115 |
10 May 2024 | 4,545.00 | 4,590.00 | 4,540.00 | 4,545.00 | 4,532.13 | 1,204,561 |
09 May 2024 | 4,505.00 | 4,540.00 | 4,500.00 | 4,535.00 | 4,522.16 | 938,089 |
08 May 2024 | 4,470.00 | 4,505.00 | 4,455.00 | 4,500.00 | 4,487.25 | 807,658 |
07 May 2024 | 4,455.00 | 4,465.00 | 4,450.00 | 4,465.00 | 4,452.35 | 890,457 |
03 May 2024 | 4,450.00 | 4,450.00 | 4,435.00 | 4,450.00 | 4,437.40 | 778,822 |
02 May 2024 | 4,425.00 | 4,440.00 | 4,420.00 | 4,440.00 | 4,427.42 | 483,636 |
30 Apr 2024 | 4,430.00 | 4,440.00 | 4,425.00 | 4,425.00 | 4,412.47 | 427,963 |
29 Apr 2024 | 4,420.00 | 4,430.00 | 4,415.00 | 4,430.00 | 4,417.45 | 772,074 |
29 Apr 2024 | 40 Dividend | |||||
26 Apr 2024 | 4,470.00 | 4,475.00 | 4,450.00 | 4,460.00 | 4,407.48 | 1,005,603 |
25 Apr 2024 | 4,460.00 | 4,470.00 | 4,460.00 | 4,470.00 | 4,417.36 | 790,815 |
24 Apr 2024 | 4,450.00 | 4,475.00 | 4,445.00 | 4,460.00 | 4,407.48 | 879,814 |
23 Apr 2024 | 4,415.00 | 4,455.00 | 4,415.00 | 4,445.00 | 4,392.66 | 955,734 |
22 Apr 2024 | 4,385.00 | 4,430.00 | 4,385.00 | 4,415.00 | 4,363.01 | 1,199,555 |
19 Apr 2024 | 4,400.00 | 4,400.00 | 4,370.00 | 4,395.00 | 4,343.25 | 811,415 |
18 Apr 2024 | 4,370.00 | 4,410.00 | 4,365.00 | 4,400.00 | 4,348.19 | 871,935 |
17 Apr 2024 | 4,375.00 | 4,395.00 | 4,365.00 | 4,365.00 | 4,313.60 | 976,738 |
16 Apr 2024 | 4,440.00 | 4,440.00 | 4,360.00 | 4,380.00 | 4,328.42 | 1,765,611 |
15 Apr 2024 | 4,470.00 | 4,470.00 | 4,430.00 | 4,440.00 | 4,387.72 | 832,821 |
12 Apr 2024 | 4,465.00 | 4,470.00 | 4,445.00 | 4,460.00 | 4,407.48 | 803,736 |
11 Apr 2024 | 4,445.00 | 4,460.00 | 4,425.00 | 4,460.00 | 4,407.48 | 1,358,607 |
09 Apr 2024 | 4,520.00 | 4,525.00 | 4,475.00 | 4,475.00 | 4,422.31 | 975,155 |
08 Apr 2024 | 4,560.00 | 4,565.00 | 4,515.00 | 4,520.00 | 4,466.77 | 1,175,932 |
05 Apr 2024 | 4,565.00 | 4,565.00 | 4,545.00 | 4,560.00 | 4,506.30 | 1,108,825 |
04 Apr 2024 | 4,570.00 | 4,575.00 | 4,550.00 | 4,575.00 | 4,521.13 | 1,633,128 |
03 Apr 2024 | 4,540.00 | 4,565.00 | 4,515.00 | 4,565.00 | 4,511.25 | 1,809,918 |
02 Apr 2024 | 4,550.00 | 4,555.00 | 4,540.00 | 4,540.00 | 4,486.54 | 1,065,868 |
01 Apr 2024 | 4,555.00 | 4,560.00 | 4,535.00 | 4,550.00 | 4,496.42 | 1,186,517 |
29 Mar 2024 | 4,525.00 | 4,555.00 | 4,520.00 | 4,550.00 | 4,496.42 | 1,580,885 |
28 Mar 2024 | 4,545.00 | 4,555.00 | 4,500.00 | 4,505.00 | 4,451.95 | 2,148,437 |
28 Mar 2024 | 48 Dividend | |||||
27 Mar 2024 | 4,590.00 | 4,595.00 | 4,565.00 | 4,585.00 | 4,483.58 | 1,152,450 |
26 Mar 2024 | 4,595.00 | 4,600.00 | 4,570.00 | 4,585.00 | 4,483.58 | 1,104,571 |
25 Mar 2024 | 4,560.00 | 4,590.00 | 4,555.00 | 4,585.00 | 4,483.58 | 1,038,925 |
22 Mar 2024 | 4,525.00 | 4,560.00 | 4,515.00 | 4,560.00 | 4,459.13 | 1,275,014 |
21 Mar 2024 | 4,515.00 | 4,525.00 | 4,505.00 | 4,515.00 | 4,415.12 | 1,136,615 |
20 Mar 2024 | 4,495.00 | 4,505.00 | 4,475.00 | 4,505.00 | 4,405.34 | 1,094,758 |
19 Mar 2024 | 4,465.00 | 4,480.00 | 4,440.00 | 4,480.00 | 4,380.90 | 688,205 |
18 Mar 2024 | 4,510.00 | 4,525.00 | 4,445.00 | 4,460.00 | 4,361.34 | 1,565,662 |
15 Mar 2024 | 4,555.00 | 4,555.00 | 4,520.00 | 4,520.00 | 4,420.01 | 834,848 |
14 Mar 2024 | 4,560.00 | 4,570.00 | 4,545.00 | 4,560.00 | 4,459.13 | 808,646 |
13 Mar 2024 | 4,555.00 | 4,560.00 | 4,540.00 | 4,560.00 | 4,459.13 | 723,800 |
12 Mar 2024 | 4,565.00 | 4,585.00 | 4,545.00 | 4,555.00 | 4,454.24 | 1,116,396 |
11 Mar 2024 | 4,550.00 | 4,565.00 | 4,525.00 | 4,565.00 | 4,464.02 | 697,941 |
08 Mar 2024 | 4,545.00 | 4,550.00 | 4,520.00 | 4,540.00 | 4,439.57 | 787,505 |
07 Mar 2024 | 4,540.00 | 4,595.00 | 4,520.00 | 4,525.00 | 4,424.90 | 1,243,061 |
06 Mar 2024 | 4,475.00 | 4,540.00 | 4,475.00 | 4,530.00 | 4,429.79 | 1,241,405 |
05 Mar 2024 | 4,430.00 | 4,475.00 | 4,430.00 | 4,460.00 | 4,361.34 | 960,612 |
04 Mar 2024 | 4,395.00 | 4,435.00 | 4,395.00 | 4,425.00 | 4,327.11 | 946,619 |
29 Feb 2024 | 4,370.00 | 4,400.00 | 4,370.00 | 4,400.00 | 4,302.67 | 655,366 |
28 Feb 2024 | 4,370.00 | 4,375.00 | 4,355.00 | 4,365.00 | 4,268.44 | 543,788 |
28 Feb 2024 | 40 Dividend | |||||
27 Feb 2024 | 4,405.00 | 4,410.00 | 4,395.00 | 4,410.00 | 4,273.33 | 636,959 |
26 Feb 2024 | 4,400.00 | 4,405.00 | 4,390.00 | 4,405.00 | 4,268.49 | 540,442 |
23 Feb 2024 | 4,395.00 | 4,400.00 | 4,390.00 | 4,395.00 | 4,258.80 | 465,229 |
22 Feb 2024 | 4,395.00 | 4,395.00 | 4,385.00 | 4,395.00 | 4,258.80 | 415,058 |
21 Feb 2024 | 4,385.00 | 4,400.00 | 4,380.00 | 4,395.00 | 4,258.80 | 411,998 |
20 Feb 2024 | 4,385.00 | 4,395.00 | 4,375.00 | 4,380.00 | 4,244.26 | 481,285 |
19 Feb 2024 | 4,360.00 | 4,385.00 | 4,360.00 | 4,380.00 | 4,244.26 | 477,601 |
16 Feb 2024 | 4,375.00 | 4,375.00 | 4,360.00 | 4,365.00 | 4,229.73 | 434,462 |
15 Feb 2024 | 4,370.00 | 4,380.00 | 4,360.00 | 4,375.00 | 4,239.42 | 432,137 |
14 Feb 2024 | 4,370.00 | 4,375.00 | 4,360.00 | 4,360.00 | 4,224.88 | 447,410 |
13 Feb 2024 | 4,380.00 | 4,400.00 | 4,380.00 | 4,380.00 | 4,244.26 | 774,755 |
08 Feb 2024 | 4,385.00 | 4,390.00 | 4,380.00 | 4,380.00 | 4,244.26 | 632,321 |
07 Feb 2024 | 4,380.00 | 4,385.00 | 4,370.00 | 4,385.00 | 4,249.11 | 583,495 |
06 Feb 2024 | 4,380.00 | 4,380.00 | 4,355.00 | 4,370.00 | 4,234.57 | 666,640 |
05 Feb 2024 | 4,350.00 | 4,380.00 | 4,335.00 | 4,380.00 | 4,244.26 | 824,265 |
02 Feb 2024 | 4,340.00 | 4,360.00 | 4,330.00 | 4,355.00 | 4,220.04 | 836,864 |
01 Feb 2024 | 4,330.00 | 4,345.00 | 4,320.00 | 4,340.00 | 4,205.50 | 570,597 |
31 Jan 2024 | 4,330.00 | 4,335.00 | 4,315.00 | 4,320.00 | 4,186.12 | 461,597 |
30 Jan 2024 | 4,305.00 | 4,330.00 | 4,305.00 | 4,325.00 | 4,190.97 | 849,308 |
30 Jan 2024 | 10 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |