Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 3,905.00 | 3,955.00 | 3,865.00 | 3,940.00 | 3,940.00 | 37,600 |
03 Jul 2024 | 4,005.00 | 4,020.00 | 3,920.00 | 3,935.00 | 3,935.00 | 41,400 |
02 Jul 2024 | 4,040.00 | 4,150.00 | 4,035.00 | 4,070.00 | 4,070.00 | 67,500 |
01 Jul 2024 | 4,035.00 | 4,045.00 | 3,990.00 | 4,045.00 | 4,045.00 | 24,700 |
28 Jun 2024 | 3,960.00 | 4,020.00 | 3,920.00 | 3,995.00 | 3,995.00 | 42,800 |
27 Jun 2024 | 3,950.00 | 3,980.00 | 3,925.00 | 3,960.00 | 3,960.00 | 37,400 |
26 Jun 2024 | 3,930.00 | 4,000.00 | 3,925.00 | 3,955.00 | 3,955.00 | 56,500 |
25 Jun 2024 | 3,965.00 | 4,015.00 | 3,925.00 | 3,980.00 | 3,980.00 | 22,800 |
24 Jun 2024 | 3,970.00 | 4,000.00 | 3,945.00 | 3,965.00 | 3,965.00 | 24,700 |
21 Jun 2024 | 3,960.00 | 3,995.00 | 3,885.00 | 3,915.00 | 3,915.00 | 58,400 |
20 Jun 2024 | 3,840.00 | 3,990.00 | 3,840.00 | 3,975.00 | 3,975.00 | 52,200 |
19 Jun 2024 | 3,695.00 | 3,890.00 | 3,695.00 | 3,890.00 | 3,890.00 | 46,100 |
18 Jun 2024 | 3,720.00 | 3,720.00 | 3,650.00 | 3,695.00 | 3,695.00 | 46,400 |
17 Jun 2024 | 3,720.00 | 3,720.00 | 3,645.00 | 3,710.00 | 3,710.00 | 34,600 |
14 Jun 2024 | 3,650.00 | 3,800.00 | 3,650.00 | 3,755.00 | 3,755.00 | 48,200 |
13 Jun 2024 | 3,735.00 | 3,780.00 | 3,650.00 | 3,675.00 | 3,675.00 | 42,000 |
12 Jun 2024 | 3,700.00 | 3,870.00 | 3,700.00 | 3,790.00 | 3,790.00 | 47,600 |
11 Jun 2024 | 3,740.00 | 3,755.00 | 3,680.00 | 3,700.00 | 3,700.00 | 19,800 |
10 Jun 2024 | 3,700.00 | 3,775.00 | 3,700.00 | 3,750.00 | 3,750.00 | 31,400 |
07 Jun 2024 | 3,605.00 | 3,685.00 | 3,605.00 | 3,670.00 | 3,670.00 | 17,000 |
06 Jun 2024 | 3,650.00 | 3,665.00 | 3,605.00 | 3,635.00 | 3,635.00 | 23,300 |
05 Jun 2024 | 3,620.00 | 3,620.00 | 3,580.00 | 3,585.00 | 3,585.00 | 22,400 |
04 Jun 2024 | 3,655.00 | 3,690.00 | 3,615.00 | 3,640.00 | 3,640.00 | 34,200 |
03 Jun 2024 | 3,720.00 | 3,760.00 | 3,650.00 | 3,665.00 | 3,665.00 | 29,500 |
31 May 2024 | 3,675.00 | 3,705.00 | 3,630.00 | 3,680.00 | 3,680.00 | 76,100 |
30 May 2024 | 3,615.00 | 3,650.00 | 3,585.00 | 3,645.00 | 3,645.00 | 35,500 |
29 May 2024 | 3,710.00 | 3,730.00 | 3,625.00 | 3,640.00 | 3,640.00 | 42,900 |
28 May 2024 | 3,815.00 | 3,825.00 | 3,735.00 | 3,745.00 | 3,745.00 | 15,600 |
27 May 2024 | 3,765.00 | 3,835.00 | 3,755.00 | 3,815.00 | 3,815.00 | 22,200 |
24 May 2024 | 3,765.00 | 3,805.00 | 3,720.00 | 3,745.00 | 3,745.00 | 38,800 |
23 May 2024 | 3,770.00 | 3,840.00 | 3,755.00 | 3,805.00 | 3,805.00 | 22,200 |
22 May 2024 | 3,815.00 | 3,845.00 | 3,780.00 | 3,800.00 | 3,800.00 | 26,900 |
21 May 2024 | 3,665.00 | 3,825.00 | 3,655.00 | 3,800.00 | 3,800.00 | 41,800 |
20 May 2024 | 3,615.00 | 3,685.00 | 3,600.00 | 3,665.00 | 3,665.00 | 54,500 |
17 May 2024 | 3,740.00 | 3,740.00 | 3,680.00 | 3,725.00 | 3,725.00 | 46,500 |
16 May 2024 | 3,755.00 | 3,835.00 | 3,755.00 | 3,810.00 | 3,810.00 | 27,000 |
15 May 2024 | 3,900.00 | 3,900.00 | 3,750.00 | 3,755.00 | 3,755.00 | 22,800 |
14 May 2024 | 3,880.00 | 3,905.00 | 3,835.00 | 3,860.00 | 3,860.00 | 37,300 |
13 May 2024 | 4,010.00 | 4,020.00 | 3,780.00 | 3,875.00 | 3,875.00 | 60,200 |
10 May 2024 | 3,705.00 | 3,755.00 | 3,660.00 | 3,695.00 | 3,695.00 | 39,800 |
09 May 2024 | 3,690.00 | 3,750.00 | 3,690.00 | 3,725.00 | 3,725.00 | 22,400 |
08 May 2024 | 3,695.00 | 3,725.00 | 3,685.00 | 3,695.00 | 3,695.00 | 29,600 |
07 May 2024 | 3,690.00 | 3,710.00 | 3,640.00 | 3,690.00 | 3,690.00 | 35,200 |
02 May 2024 | 3,680.00 | 3,705.00 | 3,670.00 | 3,690.00 | 3,690.00 | 18,800 |
01 May 2024 | 3,740.00 | 3,765.00 | 3,710.00 | 3,745.00 | 3,745.00 | 12,700 |
30 Apr 2024 | 3,765.00 | 3,780.00 | 3,715.00 | 3,780.00 | 3,780.00 | 16,100 |
26 Apr 2024 | 3,680.00 | 3,755.00 | 3,625.00 | 3,740.00 | 3,740.00 | 34,700 |
25 Apr 2024 | 3,665.00 | 3,710.00 | 3,645.00 | 3,655.00 | 3,655.00 | 19,500 |
24 Apr 2024 | 3,660.00 | 3,700.00 | 3,640.00 | 3,675.00 | 3,675.00 | 29,000 |
23 Apr 2024 | 3,655.00 | 3,690.00 | 3,630.00 | 3,660.00 | 3,660.00 | 25,200 |
22 Apr 2024 | 3,650.00 | 3,655.00 | 3,590.00 | 3,655.00 | 3,655.00 | 30,900 |
19 Apr 2024 | 3,675.00 | 3,680.00 | 3,555.00 | 3,600.00 | 3,600.00 | 30,600 |
18 Apr 2024 | 3,620.00 | 3,770.00 | 3,600.00 | 3,735.00 | 3,735.00 | 25,000 |
17 Apr 2024 | 3,720.00 | 3,720.00 | 3,605.00 | 3,635.00 | 3,635.00 | 26,900 |
16 Apr 2024 | 3,670.00 | 3,670.00 | 3,610.00 | 3,670.00 | 3,670.00 | 29,100 |
15 Apr 2024 | 3,680.00 | 3,760.00 | 3,645.00 | 3,730.00 | 3,730.00 | 28,600 |
12 Apr 2024 | 3,765.00 | 3,795.00 | 3,735.00 | 3,740.00 | 3,740.00 | 39,000 |
11 Apr 2024 | 3,615.00 | 3,775.00 | 3,600.00 | 3,760.00 | 3,760.00 | 57,600 |
10 Apr 2024 | 3,700.00 | 3,745.00 | 3,645.00 | 3,660.00 | 3,660.00 | 31,400 |
09 Apr 2024 | 3,750.00 | 3,805.00 | 3,750.00 | 3,770.00 | 3,770.00 | 24,600 |
08 Apr 2024 | 3,895.00 | 3,895.00 | 3,790.00 | 3,815.00 | 3,815.00 | 25,100 |
05 Apr 2024 | 3,850.00 | 3,920.00 | 3,810.00 | 3,865.00 | 3,865.00 | 31,700 |
04 Apr 2024 | 3,860.00 | 3,940.00 | 3,825.00 | 3,900.00 | 3,900.00 | 35,900 |
03 Apr 2024 | 3,775.00 | 3,885.00 | 3,745.00 | 3,860.00 | 3,860.00 | 43,800 |
02 Apr 2024 | 3,825.00 | 3,865.00 | 3,810.00 | 3,815.00 | 3,815.00 | 28,900 |
01 Apr 2024 | 3,990.00 | 3,990.00 | 3,845.00 | 3,870.00 | 3,870.00 | 23,000 |
29 Mar 2024 | 3,855.00 | 3,975.00 | 3,840.00 | 3,950.00 | 3,950.00 | 18,700 |
28 Mar 2024 | 3,940.00 | 3,960.00 | 3,825.00 | 3,835.00 | 3,835.00 | 56,600 |
28 Mar 2024 | 35 Dividend | |||||
27 Mar 2024 | 3,950.00 | 4,000.00 | 3,915.00 | 3,960.00 | 3,925.00 | 54,000 |
26 Mar 2024 | 3,805.00 | 3,910.00 | 3,805.00 | 3,905.00 | 3,870.49 | 33,100 |
25 Mar 2024 | 3,865.00 | 3,910.00 | 3,850.00 | 3,850.00 | 3,815.97 | 30,800 |
22 Mar 2024 | 3,945.00 | 3,950.00 | 3,900.00 | 3,900.00 | 3,865.53 | 24,800 |
21 Mar 2024 | 3,960.00 | 4,000.00 | 3,940.00 | 3,945.00 | 3,910.13 | 31,700 |
19 Mar 2024 | 3,940.00 | 3,960.00 | 3,840.00 | 3,905.00 | 3,870.49 | 35,100 |
18 Mar 2024 | 3,915.00 | 3,950.00 | 3,850.00 | 3,935.00 | 3,900.22 | 46,400 |
15 Mar 2024 | 3,895.00 | 3,970.00 | 3,870.00 | 3,915.00 | 3,880.40 | 85,500 |
14 Mar 2024 | 3,920.00 | 3,940.00 | 3,890.00 | 3,890.00 | 3,855.62 | 39,300 |
13 Mar 2024 | 3,930.00 | 3,935.00 | 3,840.00 | 3,880.00 | 3,845.71 | 23,900 |
12 Mar 2024 | 3,880.00 | 3,915.00 | 3,810.00 | 3,910.00 | 3,875.44 | 30,400 |
11 Mar 2024 | 3,935.00 | 3,940.00 | 3,885.00 | 3,910.00 | 3,875.44 | 34,000 |
08 Mar 2024 | 4,040.00 | 4,080.00 | 3,995.00 | 4,030.00 | 3,994.38 | 47,600 |
07 Mar 2024 | 4,200.00 | 4,200.00 | 4,040.00 | 4,050.00 | 4,014.20 | 34,000 |
06 Mar 2024 | 4,140.00 | 4,210.00 | 4,115.00 | 4,140.00 | 4,103.41 | 60,200 |
05 Mar 2024 | 4,145.00 | 4,165.00 | 4,115.00 | 4,150.00 | 4,113.32 | 40,600 |
04 Mar 2024 | 4,160.00 | 4,175.00 | 4,115.00 | 4,140.00 | 4,103.41 | 44,400 |
01 Mar 2024 | 4,270.00 | 4,290.00 | 4,160.00 | 4,175.00 | 4,138.10 | 44,100 |
29 Feb 2024 | 4,155.00 | 4,295.00 | 4,140.00 | 4,285.00 | 4,247.13 | 90,500 |
28 Feb 2024 | 4,105.00 | 4,200.00 | 4,100.00 | 4,180.00 | 4,143.06 | 38,300 |
27 Feb 2024 | 4,040.00 | 4,110.00 | 4,005.00 | 4,100.00 | 4,063.76 | 51,800 |
26 Feb 2024 | 4,120.00 | 4,155.00 | 4,025.00 | 4,025.00 | 3,989.43 | 30,600 |
22 Feb 2024 | 4,115.00 | 4,130.00 | 4,040.00 | 4,100.00 | 4,063.76 | 29,600 |
21 Feb 2024 | 4,130.00 | 4,135.00 | 4,025.00 | 4,045.00 | 4,009.25 | 20,000 |
20 Feb 2024 | 4,110.00 | 4,180.00 | 4,065.00 | 4,135.00 | 4,098.45 | 43,600 |
19 Feb 2024 | 4,095.00 | 4,095.00 | 4,000.00 | 4,040.00 | 4,004.29 | 23,000 |
16 Feb 2024 | 4,025.00 | 4,120.00 | 4,015.00 | 4,090.00 | 4,053.85 | 45,300 |
15 Feb 2024 | 3,955.00 | 4,055.00 | 3,955.00 | 4,025.00 | 3,989.43 | 45,100 |
14 Feb 2024 | 3,965.00 | 3,975.00 | 3,910.00 | 3,955.00 | 3,920.04 | 34,400 |
13 Feb 2024 | 3,910.00 | 3,990.00 | 3,855.00 | 3,985.00 | 3,949.78 | 48,600 |
09 Feb 2024 | 3,970.00 | 4,045.00 | 3,900.00 | 3,905.00 | 3,870.49 | 64,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |