Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 3,795.00 | 3,860.00 | 3,755.00 | 3,835.00 | 3,835.00 | 40,700 |
26 Jun 2024 | 3,695.00 | 3,755.00 | 3,655.00 | 3,725.00 | 3,725.00 | 150,300 |
25 Jun 2024 | 3,670.00 | 3,690.00 | 3,625.00 | 3,655.00 | 3,655.00 | 67,600 |
24 Jun 2024 | 3,630.00 | 3,640.00 | 3,580.00 | 3,635.00 | 3,635.00 | 47,400 |
21 Jun 2024 | 3,480.00 | 3,620.00 | 3,480.00 | 3,620.00 | 3,620.00 | 29,400 |
20 Jun 2024 | 3,525.00 | 3,560.00 | 3,465.00 | 3,480.00 | 3,480.00 | 13,100 |
19 Jun 2024 | 3,535.00 | 3,550.00 | 3,510.00 | 3,520.00 | 3,520.00 | 5,700 |
18 Jun 2024 | 3,500.00 | 3,540.00 | 3,485.00 | 3,535.00 | 3,535.00 | 5,800 |
17 Jun 2024 | 3,570.00 | 3,570.00 | 3,480.00 | 3,480.00 | 3,480.00 | 7,000 |
14 Jun 2024 | 3,605.00 | 3,605.00 | 3,505.00 | 3,570.00 | 3,570.00 | 17,600 |
13 Jun 2024 | 3,490.00 | 3,490.00 | 3,425.00 | 3,425.00 | 3,425.00 | 6,000 |
12 Jun 2024 | 3,555.00 | 3,575.00 | 3,485.00 | 3,485.00 | 3,485.00 | 8,900 |
11 Jun 2024 | 3,625.00 | 3,625.00 | 3,525.00 | 3,565.00 | 3,565.00 | 15,700 |
10 Jun 2024 | 3,410.00 | 3,555.00 | 3,395.00 | 3,555.00 | 3,555.00 | 16,900 |
07 Jun 2024 | 3,355.00 | 3,395.00 | 3,355.00 | 3,395.00 | 3,395.00 | 4,200 |
06 Jun 2024 | 3,345.00 | 3,370.00 | 3,330.00 | 3,350.00 | 3,350.00 | 3,900 |
05 Jun 2024 | 3,420.00 | 3,420.00 | 3,330.00 | 3,330.00 | 3,330.00 | 7,700 |
04 Jun 2024 | 3,385.00 | 3,440.00 | 3,350.00 | 3,420.00 | 3,420.00 | 13,600 |
03 Jun 2024 | 3,380.00 | 3,380.00 | 3,340.00 | 3,360.00 | 3,360.00 | 8,400 |
31 May 2024 | 3,345.00 | 3,370.00 | 3,310.00 | 3,370.00 | 3,370.00 | 5,400 |
30 May 2024 | 3,230.00 | 3,345.00 | 3,230.00 | 3,345.00 | 3,345.00 | 12,700 |
29 May 2024 | 3,405.00 | 3,405.00 | 3,270.00 | 3,295.00 | 3,295.00 | 21,400 |
28 May 2024 | 3,480.00 | 3,480.00 | 3,405.00 | 3,420.00 | 3,420.00 | 8,700 |
27 May 2024 | 3,505.00 | 3,515.00 | 3,460.00 | 3,480.00 | 3,480.00 | 3,800 |
24 May 2024 | 3,525.00 | 3,555.00 | 3,475.00 | 3,505.00 | 3,505.00 | 10,300 |
23 May 2024 | 3,530.00 | 3,560.00 | 3,500.00 | 3,535.00 | 3,535.00 | 4,900 |
22 May 2024 | 3,580.00 | 3,580.00 | 3,500.00 | 3,500.00 | 3,500.00 | 7,300 |
21 May 2024 | 3,550.00 | 3,615.00 | 3,540.00 | 3,595.00 | 3,595.00 | 9,400 |
20 May 2024 | 3,545.00 | 3,570.00 | 3,520.00 | 3,545.00 | 3,545.00 | 8,400 |
17 May 2024 | 3,510.00 | 3,530.00 | 3,480.00 | 3,530.00 | 3,530.00 | 3,900 |
16 May 2024 | 3,505.00 | 3,530.00 | 3,440.00 | 3,515.00 | 3,515.00 | 10,400 |
15 May 2024 | 3,575.00 | 3,575.00 | 3,460.00 | 3,460.00 | 3,460.00 | 5,100 |
14 May 2024 | 3,580.00 | 3,590.00 | 3,500.00 | 3,545.00 | 3,545.00 | 8,300 |
13 May 2024 | 3,465.00 | 3,585.00 | 3,420.00 | 3,570.00 | 3,570.00 | 17,900 |
10 May 2024 | 3,465.00 | 3,465.00 | 3,370.00 | 3,405.00 | 3,405.00 | 18,900 |
09 May 2024 | 3,455.00 | 3,465.00 | 3,415.00 | 3,465.00 | 3,465.00 | 4,600 |
08 May 2024 | 3,450.00 | 3,510.00 | 3,430.00 | 3,430.00 | 3,430.00 | 6,200 |
07 May 2024 | 3,445.00 | 3,470.00 | 3,430.00 | 3,450.00 | 3,450.00 | 4,400 |
02 May 2024 | 3,450.00 | 3,460.00 | 3,420.00 | 3,430.00 | 3,430.00 | 4,400 |
01 May 2024 | 3,540.00 | 3,540.00 | 3,455.00 | 3,460.00 | 3,460.00 | 13,200 |
30 Apr 2024 | 3,490.00 | 3,545.00 | 3,490.00 | 3,530.00 | 3,530.00 | 12,000 |
26 Apr 2024 | 3,470.00 | 3,535.00 | 3,440.00 | 3,470.00 | 3,470.00 | 46,700 |
25 Apr 2024 | 3,575.00 | 3,575.00 | 3,480.00 | 3,480.00 | 3,480.00 | 10,700 |
24 Apr 2024 | 3,515.00 | 3,560.00 | 3,505.00 | 3,545.00 | 3,545.00 | 10,200 |
23 Apr 2024 | 3,510.00 | 3,515.00 | 3,440.00 | 3,475.00 | 3,475.00 | 13,100 |
22 Apr 2024 | 3,450.00 | 3,530.00 | 3,445.00 | 3,510.00 | 3,510.00 | 8,100 |
19 Apr 2024 | 3,485.00 | 3,515.00 | 3,360.00 | 3,415.00 | 3,415.00 | 17,900 |
18 Apr 2024 | 3,445.00 | 3,555.00 | 3,420.00 | 3,520.00 | 3,520.00 | 11,100 |
17 Apr 2024 | 3,465.00 | 3,465.00 | 3,380.00 | 3,435.00 | 3,435.00 | 14,600 |
16 Apr 2024 | 3,565.00 | 3,565.00 | 3,420.00 | 3,445.00 | 3,445.00 | 15,200 |
15 Apr 2024 | 3,615.00 | 3,620.00 | 3,530.00 | 3,550.00 | 3,550.00 | 12,300 |
12 Apr 2024 | 3,485.00 | 3,625.00 | 3,485.00 | 3,615.00 | 3,615.00 | 14,500 |
11 Apr 2024 | 3,525.00 | 3,525.00 | 3,460.00 | 3,485.00 | 3,485.00 | 10,400 |
10 Apr 2024 | 3,570.00 | 3,575.00 | 3,515.00 | 3,515.00 | 3,515.00 | 7,800 |
09 Apr 2024 | 3,525.00 | 3,570.00 | 3,475.00 | 3,560.00 | 3,560.00 | 10,400 |
08 Apr 2024 | 3,450.00 | 3,525.00 | 3,415.00 | 3,525.00 | 3,525.00 | 13,300 |
05 Apr 2024 | 3,490.00 | 3,495.00 | 3,400.00 | 3,445.00 | 3,445.00 | 10,800 |
04 Apr 2024 | 3,510.00 | 3,545.00 | 3,465.00 | 3,520.00 | 3,520.00 | 12,400 |
03 Apr 2024 | 3,505.00 | 3,520.00 | 3,450.00 | 3,495.00 | 3,495.00 | 17,200 |
02 Apr 2024 | 3,675.00 | 3,675.00 | 3,505.00 | 3,530.00 | 3,530.00 | 29,600 |
01 Apr 2024 | 3,800.00 | 3,800.00 | 3,650.00 | 3,665.00 | 3,665.00 | 14,900 |
29 Mar 2024 | 3,750.00 | 3,755.00 | 3,725.00 | 3,740.00 | 3,740.00 | 5,200 |
28 Mar 2024 | 3,800.00 | 3,805.00 | 3,730.00 | 3,730.00 | 3,730.00 | 16,900 |
28 Mar 2024 | 46 Dividend | |||||
27 Mar 2024 | 3,810.00 | 3,885.00 | 3,810.00 | 3,845.00 | 3,799.00 | 24,600 |
26 Mar 2024 | 3,840.00 | 3,840.00 | 3,805.00 | 3,805.00 | 3,759.48 | 12,800 |
25 Mar 2024 | 4,000.00 | 4,000.00 | 3,840.00 | 3,850.00 | 3,803.94 | 25,900 |
22 Mar 2024 | 3,855.00 | 3,975.00 | 3,810.00 | 3,965.00 | 3,917.56 | 24,500 |
21 Mar 2024 | 3,940.00 | 3,940.00 | 3,835.00 | 3,845.00 | 3,799.00 | 13,800 |
19 Mar 2024 | 3,895.00 | 3,910.00 | 3,830.00 | 3,895.00 | 3,848.40 | 14,300 |
18 Mar 2024 | 3,760.00 | 3,860.00 | 3,750.00 | 3,860.00 | 3,813.82 | 14,600 |
15 Mar 2024 | 3,760.00 | 3,775.00 | 3,730.00 | 3,760.00 | 3,715.02 | 13,300 |
14 Mar 2024 | 3,775.00 | 3,790.00 | 3,735.00 | 3,760.00 | 3,715.02 | 7,600 |
13 Mar 2024 | 3,800.00 | 3,840.00 | 3,720.00 | 3,760.00 | 3,715.02 | 24,300 |
12 Mar 2024 | 3,795.00 | 3,860.00 | 3,765.00 | 3,860.00 | 3,813.82 | 11,800 |
11 Mar 2024 | 3,900.00 | 3,910.00 | 3,800.00 | 3,855.00 | 3,808.88 | 14,600 |
08 Mar 2024 | 3,890.00 | 3,970.00 | 3,880.00 | 3,955.00 | 3,907.68 | 13,000 |
07 Mar 2024 | 3,955.00 | 3,985.00 | 3,925.00 | 3,945.00 | 3,897.80 | 8,200 |
06 Mar 2024 | 3,905.00 | 4,015.00 | 3,880.00 | 3,975.00 | 3,927.44 | 20,100 |
05 Mar 2024 | 3,950.00 | 3,955.00 | 3,885.00 | 3,955.00 | 3,907.68 | 17,200 |
04 Mar 2024 | 4,040.00 | 4,040.00 | 3,960.00 | 3,965.00 | 3,917.56 | 20,500 |
01 Mar 2024 | 4,075.00 | 4,110.00 | 4,035.00 | 4,040.00 | 3,991.67 | 13,800 |
29 Feb 2024 | 4,095.00 | 4,100.00 | 3,985.00 | 4,065.00 | 4,016.37 | 15,700 |
28 Feb 2024 | 4,110.00 | 4,165.00 | 4,060.00 | 4,085.00 | 4,036.13 | 19,500 |
27 Feb 2024 | 4,165.00 | 4,190.00 | 4,085.00 | 4,135.00 | 4,085.53 | 26,300 |
26 Feb 2024 | 3,940.00 | 4,150.00 | 3,940.00 | 4,135.00 | 4,085.53 | 26,500 |
22 Feb 2024 | 4,000.00 | 4,000.00 | 3,905.00 | 3,910.00 | 3,863.22 | 12,900 |
21 Feb 2024 | 3,890.00 | 3,975.00 | 3,870.00 | 3,950.00 | 3,902.74 | 11,000 |
20 Feb 2024 | 3,975.00 | 4,000.00 | 3,875.00 | 3,900.00 | 3,853.34 | 18,700 |
19 Feb 2024 | 3,880.00 | 3,930.00 | 3,855.00 | 3,930.00 | 3,882.98 | 12,700 |
16 Feb 2024 | 3,905.00 | 3,935.00 | 3,835.00 | 3,880.00 | 3,833.58 | 25,800 |
15 Feb 2024 | 4,030.00 | 4,030.00 | 3,870.00 | 3,895.00 | 3,848.40 | 23,400 |
14 Feb 2024 | 4,140.00 | 4,140.00 | 3,995.00 | 4,075.00 | 4,026.25 | 23,400 |
13 Feb 2024 | 4,270.00 | 4,300.00 | 4,125.00 | 4,170.00 | 4,120.11 | 31,100 |
09 Feb 2024 | 4,355.00 | 4,430.00 | 4,265.00 | 4,300.00 | 4,248.56 | 14,300 |
08 Feb 2024 | 4,405.00 | 4,440.00 | 4,270.00 | 4,380.00 | 4,327.60 | 14,000 |
07 Feb 2024 | 4,445.00 | 4,455.00 | 4,410.00 | 4,455.00 | 4,401.70 | 6,300 |
06 Feb 2024 | 4,470.00 | 4,495.00 | 4,410.00 | 4,450.00 | 4,396.76 | 7,000 |
05 Feb 2024 | 4,475.00 | 4,495.00 | 4,450.00 | 4,480.00 | 4,426.40 | 6,600 |
02 Feb 2024 | 4,490.00 | 4,520.00 | 4,425.00 | 4,475.00 | 4,421.46 | 12,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |