Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 3,920.00 | 3,995.00 | 3,910.00 | 3,925.00 | 3,925.00 | 94,800 |
13 Jun 2024 | 3,920.00 | 3,945.00 | 3,880.00 | 3,880.00 | 3,880.00 | 61,400 |
12 Jun 2024 | 3,830.00 | 3,930.00 | 3,825.00 | 3,920.00 | 3,920.00 | 66,000 |
11 Jun 2024 | 3,885.00 | 3,885.00 | 3,805.00 | 3,825.00 | 3,825.00 | 84,800 |
10 Jun 2024 | 3,995.00 | 4,030.00 | 3,875.00 | 3,900.00 | 3,900.00 | 149,700 |
07 Jun 2024 | 4,010.00 | 4,045.00 | 4,010.00 | 4,030.00 | 4,030.00 | 42,300 |
06 Jun 2024 | 4,055.00 | 4,055.00 | 3,980.00 | 4,010.00 | 4,010.00 | 52,900 |
05 Jun 2024 | 3,920.00 | 4,060.00 | 3,920.00 | 4,025.00 | 4,025.00 | 77,100 |
04 Jun 2024 | 3,965.00 | 4,020.00 | 3,940.00 | 3,975.00 | 3,975.00 | 98,300 |
03 Jun 2024 | 3,955.00 | 3,985.00 | 3,945.00 | 3,970.00 | 3,970.00 | 45,600 |
31 May 2024 | 3,950.00 | 3,975.00 | 3,920.00 | 3,955.00 | 3,955.00 | 71,200 |
30 May 2024 | 3,910.00 | 3,960.00 | 3,900.00 | 3,950.00 | 3,950.00 | 51,700 |
29 May 2024 | 3,930.00 | 3,955.00 | 3,905.00 | 3,930.00 | 3,930.00 | 35,200 |
28 May 2024 | 3,940.00 | 3,955.00 | 3,890.00 | 3,935.00 | 3,935.00 | 43,600 |
27 May 2024 | 3,930.00 | 3,960.00 | 3,880.00 | 3,940.00 | 3,940.00 | 43,800 |
24 May 2024 | 3,920.00 | 3,950.00 | 3,880.00 | 3,930.00 | 3,930.00 | 63,400 |
23 May 2024 | 3,930.00 | 3,970.00 | 3,910.00 | 3,950.00 | 3,950.00 | 36,500 |
22 May 2024 | 3,885.00 | 3,940.00 | 3,880.00 | 3,930.00 | 3,930.00 | 46,000 |
21 May 2024 | 3,905.00 | 3,905.00 | 3,875.00 | 3,880.00 | 3,880.00 | 31,100 |
20 May 2024 | 3,920.00 | 3,955.00 | 3,880.00 | 3,905.00 | 3,905.00 | 45,900 |
17 May 2024 | 3,890.00 | 3,970.00 | 3,880.00 | 3,940.00 | 3,940.00 | 38,600 |
16 May 2024 | 3,925.00 | 3,925.00 | 3,875.00 | 3,890.00 | 3,890.00 | 33,700 |
15 May 2024 | 3,900.00 | 3,910.00 | 3,875.00 | 3,890.00 | 3,890.00 | 29,800 |
14 May 2024 | 3,910.00 | 3,915.00 | 3,880.00 | 3,900.00 | 3,900.00 | 35,900 |
13 May 2024 | 3,905.00 | 3,915.00 | 3,880.00 | 3,900.00 | 3,900.00 | 35,900 |
10 May 2024 | 3,930.00 | 3,930.00 | 3,880.00 | 3,890.00 | 3,890.00 | 45,100 |
09 May 2024 | 3,910.00 | 3,930.00 | 3,885.00 | 3,910.00 | 3,910.00 | 58,600 |
08 May 2024 | 3,850.00 | 3,895.00 | 3,845.00 | 3,885.00 | 3,885.00 | 49,100 |
07 May 2024 | 3,800.00 | 3,835.00 | 3,800.00 | 3,825.00 | 3,825.00 | 40,500 |
02 May 2024 | 3,790.00 | 3,825.00 | 3,780.00 | 3,780.00 | 3,780.00 | 41,600 |
01 May 2024 | 3,710.00 | 3,770.00 | 3,695.00 | 3,760.00 | 3,760.00 | 64,400 |
30 Apr 2024 | 3,710.00 | 3,725.00 | 3,650.00 | 3,725.00 | 3,725.00 | 54,400 |
26 Apr 2024 | 3,655.00 | 3,685.00 | 3,640.00 | 3,675.00 | 3,675.00 | 41,600 |
25 Apr 2024 | 3,700.00 | 3,700.00 | 3,640.00 | 3,655.00 | 3,655.00 | 71,300 |
24 Apr 2024 | 3,700.00 | 3,705.00 | 3,650.00 | 3,700.00 | 3,700.00 | 78,000 |
23 Apr 2024 | 3,700.00 | 3,700.00 | 3,650.00 | 3,690.00 | 3,690.00 | 53,000 |
22 Apr 2024 | 3,600.00 | 3,650.00 | 3,595.00 | 3,640.00 | 3,640.00 | 57,200 |
19 Apr 2024 | 3,500.00 | 3,550.00 | 3,490.00 | 3,545.00 | 3,545.00 | 90,000 |
18 Apr 2024 | 3,505.00 | 3,560.00 | 3,470.00 | 3,550.00 | 3,550.00 | 56,000 |
17 Apr 2024 | 3,500.00 | 3,505.00 | 3,420.00 | 3,435.00 | 3,435.00 | 73,300 |
16 Apr 2024 | 3,600.00 | 3,625.00 | 3,530.00 | 3,530.00 | 3,530.00 | 58,800 |
15 Apr 2024 | 3,570.00 | 3,615.00 | 3,555.00 | 3,600.00 | 3,600.00 | 54,800 |
12 Apr 2024 | 3,680.00 | 3,720.00 | 3,590.00 | 3,600.00 | 3,600.00 | 94,400 |
11 Apr 2024 | 3,595.00 | 3,660.00 | 3,535.00 | 3,650.00 | 3,650.00 | 237,000 |
10 Apr 2024 | 3,715.00 | 3,845.00 | 3,715.00 | 3,805.00 | 3,805.00 | 85,100 |
09 Apr 2024 | 3,675.00 | 3,715.00 | 3,655.00 | 3,695.00 | 3,695.00 | 45,300 |
08 Apr 2024 | 3,650.00 | 3,685.00 | 3,650.00 | 3,665.00 | 3,665.00 | 41,700 |
05 Apr 2024 | 3,650.00 | 3,670.00 | 3,620.00 | 3,650.00 | 3,650.00 | 46,500 |
04 Apr 2024 | 3,640.00 | 3,670.00 | 3,630.00 | 3,660.00 | 3,660.00 | 50,600 |
03 Apr 2024 | 3,640.00 | 3,655.00 | 3,610.00 | 3,635.00 | 3,635.00 | 70,100 |
02 Apr 2024 | 3,800.00 | 3,800.00 | 3,655.00 | 3,665.00 | 3,665.00 | 49,300 |
01 Apr 2024 | 3,765.00 | 3,765.00 | 3,700.00 | 3,725.00 | 3,725.00 | 30,600 |
29 Mar 2024 | 3,720.00 | 3,760.00 | 3,705.00 | 3,745.00 | 3,745.00 | 22,300 |
28 Mar 2024 | 3,790.00 | 3,790.00 | 3,685.00 | 3,720.00 | 3,720.00 | 64,100 |
28 Mar 2024 | 20 Dividend | |||||
27 Mar 2024 | 3,790.00 | 3,825.00 | 3,765.00 | 3,810.00 | 3,790.00 | 67,900 |
26 Mar 2024 | 3,670.00 | 3,765.00 | 3,670.00 | 3,755.00 | 3,735.29 | 35,200 |
25 Mar 2024 | 3,760.00 | 3,765.00 | 3,705.00 | 3,735.00 | 3,715.39 | 37,300 |
22 Mar 2024 | 3,730.00 | 3,780.00 | 3,705.00 | 3,750.00 | 3,730.31 | 40,800 |
21 Mar 2024 | 3,740.00 | 3,765.00 | 3,730.00 | 3,735.00 | 3,715.39 | 36,100 |
19 Mar 2024 | 3,810.00 | 3,815.00 | 3,750.00 | 3,770.00 | 3,750.21 | 37,300 |
18 Mar 2024 | 3,875.00 | 3,900.00 | 3,820.00 | 3,825.00 | 3,804.92 | 31,000 |
15 Mar 2024 | 3,870.00 | 3,880.00 | 3,835.00 | 3,850.00 | 3,829.79 | 38,900 |
14 Mar 2024 | 3,895.00 | 3,895.00 | 3,845.00 | 3,875.00 | 3,854.66 | 29,900 |
13 Mar 2024 | 3,980.00 | 3,980.00 | 3,820.00 | 3,865.00 | 3,844.71 | 102,000 |
12 Mar 2024 | 3,810.00 | 3,985.00 | 3,775.00 | 3,970.00 | 3,949.16 | 87,800 |
11 Mar 2024 | 3,795.00 | 3,890.00 | 3,795.00 | 3,880.00 | 3,859.63 | 74,800 |
08 Mar 2024 | 3,655.00 | 3,830.00 | 3,655.00 | 3,770.00 | 3,750.21 | 86,900 |
07 Mar 2024 | 3,675.00 | 3,725.00 | 3,645.00 | 3,710.00 | 3,690.52 | 51,000 |
06 Mar 2024 | 3,650.00 | 3,700.00 | 3,640.00 | 3,665.00 | 3,645.76 | 61,700 |
05 Mar 2024 | 3,620.00 | 3,660.00 | 3,600.00 | 3,650.00 | 3,630.84 | 31,800 |
04 Mar 2024 | 3,625.00 | 3,640.00 | 3,605.00 | 3,620.00 | 3,601.00 | 46,200 |
01 Mar 2024 | 3,580.00 | 3,635.00 | 3,580.00 | 3,630.00 | 3,610.95 | 38,000 |
29 Feb 2024 | 3,585.00 | 3,640.00 | 3,585.00 | 3,610.00 | 3,591.05 | 62,400 |
28 Feb 2024 | 3,565.00 | 3,595.00 | 3,565.00 | 3,575.00 | 3,556.23 | 21,900 |
27 Feb 2024 | 3,550.00 | 3,575.00 | 3,535.00 | 3,555.00 | 3,536.34 | 40,100 |
26 Feb 2024 | 3,585.00 | 3,590.00 | 3,545.00 | 3,555.00 | 3,536.34 | 24,700 |
22 Feb 2024 | 3,535.00 | 3,585.00 | 3,530.00 | 3,565.00 | 3,546.29 | 42,700 |
21 Feb 2024 | 3,505.00 | 3,545.00 | 3,485.00 | 3,525.00 | 3,506.50 | 54,300 |
20 Feb 2024 | 3,555.00 | 3,565.00 | 3,530.00 | 3,560.00 | 3,541.31 | 48,600 |
19 Feb 2024 | 3,595.00 | 3,600.00 | 3,520.00 | 3,555.00 | 3,536.34 | 33,400 |
16 Feb 2024 | 3,560.00 | 3,615.00 | 3,560.00 | 3,595.00 | 3,576.13 | 62,300 |
15 Feb 2024 | 3,580.00 | 3,590.00 | 3,515.00 | 3,550.00 | 3,531.36 | 74,200 |
14 Feb 2024 | 3,540.00 | 3,560.00 | 3,510.00 | 3,550.00 | 3,531.36 | 47,300 |
13 Feb 2024 | 3,490.00 | 3,555.00 | 3,460.00 | 3,550.00 | 3,531.36 | 66,200 |
09 Feb 2024 | 3,380.00 | 3,510.00 | 3,380.00 | 3,490.00 | 3,471.68 | 68,500 |
08 Feb 2024 | 3,390.00 | 3,425.00 | 3,360.00 | 3,395.00 | 3,377.18 | 50,200 |
07 Feb 2024 | 3,495.00 | 3,495.00 | 3,375.00 | 3,395.00 | 3,377.18 | 120,700 |
06 Feb 2024 | 3,505.00 | 3,520.00 | 3,435.00 | 3,445.00 | 3,426.92 | 61,900 |
05 Feb 2024 | 3,550.00 | 3,555.00 | 3,510.00 | 3,535.00 | 3,516.44 | 48,100 |
02 Feb 2024 | 3,550.00 | 3,580.00 | 3,540.00 | 3,555.00 | 3,536.34 | 36,900 |
01 Feb 2024 | 3,570.00 | 3,570.00 | 3,530.00 | 3,550.00 | 3,531.36 | 41,800 |
31 Jan 2024 | 3,550.00 | 3,570.00 | 3,540.00 | 3,565.00 | 3,546.29 | 34,900 |
30 Jan 2024 | 3,550.00 | 3,570.00 | 3,530.00 | 3,550.00 | 3,531.36 | 49,200 |
29 Jan 2024 | 3,580.00 | 3,635.00 | 3,535.00 | 3,550.00 | 3,531.36 | 102,300 |
26 Jan 2024 | 3,540.00 | 3,590.00 | 3,490.00 | 3,535.00 | 3,516.44 | 132,800 |
25 Jan 2024 | 3,470.00 | 3,520.00 | 3,400.00 | 3,470.00 | 3,451.78 | 144,700 |
24 Jan 2024 | 3,375.00 | 3,420.00 | 3,355.00 | 3,400.00 | 3,382.15 | 66,200 |
23 Jan 2024 | 3,315.00 | 3,375.00 | 3,305.00 | 3,355.00 | 3,337.39 | 89,300 |
22 Jan 2024 | 3,290.00 | 3,345.00 | 3,290.00 | 3,315.00 | 3,297.60 | 76,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |