Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 4,355.00 | 4,400.00 | 4,335.00 | 4,380.00 | 4,380.00 | 138,300 |
13 Jun 2024 | 4,350.00 | 4,360.00 | 4,310.00 | 4,335.00 | 4,335.00 | 83,200 |
12 Jun 2024 | 4,375.00 | 4,380.00 | 4,340.00 | 4,355.00 | 4,355.00 | 70,400 |
11 Jun 2024 | 4,380.00 | 4,400.00 | 4,345.00 | 4,345.00 | 4,345.00 | 68,500 |
10 Jun 2024 | 4,320.00 | 4,380.00 | 4,320.00 | 4,380.00 | 4,380.00 | 97,800 |
07 Jun 2024 | 4,300.00 | 4,335.00 | 4,300.00 | 4,310.00 | 4,310.00 | 81,000 |
06 Jun 2024 | 4,320.00 | 4,345.00 | 4,285.00 | 4,290.00 | 4,290.00 | 129,000 |
05 Jun 2024 | 4,380.00 | 4,380.00 | 4,315.00 | 4,315.00 | 4,315.00 | 109,200 |
04 Jun 2024 | 4,360.00 | 4,365.00 | 4,320.00 | 4,350.00 | 4,350.00 | 84,100 |
03 Jun 2024 | 4,370.00 | 4,400.00 | 4,370.00 | 4,385.00 | 4,385.00 | 73,300 |
31 May 2024 | 4,350.00 | 4,385.00 | 4,325.00 | 4,370.00 | 4,370.00 | 183,000 |
30 May 2024 | 4,310.00 | 4,350.00 | 4,270.00 | 4,335.00 | 4,335.00 | 137,300 |
29 May 2024 | 4,395.00 | 4,395.00 | 4,330.00 | 4,340.00 | 4,340.00 | 146,400 |
28 May 2024 | 4,455.00 | 4,485.00 | 4,405.00 | 4,405.00 | 4,405.00 | 89,200 |
27 May 2024 | 4,435.00 | 4,450.00 | 4,415.00 | 4,450.00 | 4,450.00 | 81,300 |
24 May 2024 | 4,375.00 | 4,445.00 | 4,370.00 | 4,410.00 | 4,410.00 | 97,500 |
23 May 2024 | 4,420.00 | 4,440.00 | 4,375.00 | 4,400.00 | 4,400.00 | 102,900 |
22 May 2024 | 4,410.00 | 4,445.00 | 4,380.00 | 4,380.00 | 4,380.00 | 122,800 |
21 May 2024 | 4,400.00 | 4,460.00 | 4,395.00 | 4,400.00 | 4,400.00 | 126,500 |
20 May 2024 | 4,425.00 | 4,440.00 | 4,360.00 | 4,385.00 | 4,385.00 | 241,600 |
17 May 2024 | 4,485.00 | 4,530.00 | 4,410.00 | 4,410.00 | 4,410.00 | 170,000 |
16 May 2024 | 4,500.00 | 4,555.00 | 4,485.00 | 4,520.00 | 4,520.00 | 235,200 |
15 May 2024 | 4,440.00 | 4,590.00 | 4,415.00 | 4,555.00 | 4,555.00 | 341,500 |
14 May 2024 | 4,630.00 | 4,630.00 | 4,215.00 | 4,440.00 | 4,440.00 | 584,400 |
13 May 2024 | 4,625.00 | 4,630.00 | 4,570.00 | 4,630.00 | 4,630.00 | 279,400 |
10 May 2024 | 4,650.00 | 4,665.00 | 4,610.00 | 4,645.00 | 4,645.00 | 150,200 |
09 May 2024 | 4,650.00 | 4,665.00 | 4,620.00 | 4,620.00 | 4,620.00 | 146,600 |
08 May 2024 | 4,675.00 | 4,685.00 | 4,640.00 | 4,655.00 | 4,655.00 | 189,600 |
07 May 2024 | 4,745.00 | 4,750.00 | 4,665.00 | 4,695.00 | 4,695.00 | 194,000 |
02 May 2024 | 4,770.00 | 4,780.00 | 4,720.00 | 4,735.00 | 4,735.00 | 187,700 |
01 May 2024 | 4,825.00 | 4,825.00 | 4,770.00 | 4,795.00 | 4,795.00 | 146,200 |
30 Apr 2024 | 4,820.00 | 4,845.00 | 4,765.00 | 4,845.00 | 4,845.00 | 184,300 |
26 Apr 2024 | 4,805.00 | 4,835.00 | 4,755.00 | 4,830.00 | 4,830.00 | 123,900 |
25 Apr 2024 | 4,840.00 | 4,845.00 | 4,785.00 | 4,805.00 | 4,805.00 | 101,700 |
24 Apr 2024 | 4,785.00 | 4,840.00 | 4,775.00 | 4,840.00 | 4,840.00 | 158,800 |
23 Apr 2024 | 4,815.00 | 4,835.00 | 4,760.00 | 4,775.00 | 4,775.00 | 102,900 |
22 Apr 2024 | 4,710.00 | 4,820.00 | 4,700.00 | 4,815.00 | 4,815.00 | 246,400 |
19 Apr 2024 | 4,770.00 | 4,815.00 | 4,670.00 | 4,710.00 | 4,710.00 | 200,100 |
18 Apr 2024 | 4,775.00 | 4,810.00 | 4,720.00 | 4,770.00 | 4,770.00 | 169,600 |
17 Apr 2024 | 4,825.00 | 4,835.00 | 4,760.00 | 4,760.00 | 4,760.00 | 317,800 |
16 Apr 2024 | 4,660.00 | 4,855.00 | 4,655.00 | 4,825.00 | 4,825.00 | 789,000 |
15 Apr 2024 | 4,575.00 | 4,680.00 | 4,535.00 | 4,675.00 | 4,675.00 | 289,700 |
12 Apr 2024 | 4,620.00 | 4,620.00 | 4,590.00 | 4,605.00 | 4,605.00 | 100,000 |
11 Apr 2024 | 4,575.00 | 4,630.00 | 4,565.00 | 4,610.00 | 4,610.00 | 109,300 |
10 Apr 2024 | 4,615.00 | 4,640.00 | 4,580.00 | 4,590.00 | 4,590.00 | 106,400 |
09 Apr 2024 | 4,595.00 | 4,635.00 | 4,585.00 | 4,620.00 | 4,620.00 | 128,900 |
08 Apr 2024 | 4,610.00 | 4,615.00 | 4,575.00 | 4,605.00 | 4,605.00 | 133,500 |
05 Apr 2024 | 4,575.00 | 4,625.00 | 4,545.00 | 4,580.00 | 4,580.00 | 169,900 |
04 Apr 2024 | 4,555.00 | 4,610.00 | 4,525.00 | 4,590.00 | 4,590.00 | 235,100 |
03 Apr 2024 | 4,470.00 | 4,545.00 | 4,465.00 | 4,535.00 | 4,535.00 | 212,400 |
02 Apr 2024 | 4,570.00 | 4,585.00 | 4,485.00 | 4,500.00 | 4,500.00 | 349,900 |
01 Apr 2024 | 4,685.00 | 4,690.00 | 4,565.00 | 4,575.00 | 4,575.00 | 317,400 |
29 Mar 2024 | 4,640.00 | 4,685.00 | 4,620.00 | 4,665.00 | 4,665.00 | 210,900 |
28 Mar 2024 | 4,730.00 | 4,790.00 | 4,630.00 | 4,635.00 | 4,635.00 | 669,400 |
28 Mar 2024 | 125 Dividend | |||||
27 Mar 2024 | 4,890.00 | 4,920.00 | 4,870.00 | 4,895.00 | 4,770.00 | 635,100 |
26 Mar 2024 | 4,890.00 | 4,900.00 | 4,850.00 | 4,890.00 | 4,765.13 | 416,100 |
25 Mar 2024 | 4,900.00 | 4,915.00 | 4,880.00 | 4,890.00 | 4,765.13 | 365,500 |
22 Mar 2024 | 4,910.00 | 4,950.00 | 4,865.00 | 4,900.00 | 4,774.87 | 372,700 |
21 Mar 2024 | 4,905.00 | 4,910.00 | 4,870.00 | 4,895.00 | 4,770.00 | 323,400 |
19 Mar 2024 | 4,825.00 | 4,890.00 | 4,805.00 | 4,890.00 | 4,765.13 | 314,100 |
18 Mar 2024 | 4,850.00 | 4,850.00 | 4,805.00 | 4,825.00 | 4,701.79 | 181,300 |
15 Mar 2024 | 4,780.00 | 4,830.00 | 4,765.00 | 4,810.00 | 4,687.17 | 395,300 |
14 Mar 2024 | 4,730.00 | 4,780.00 | 4,705.00 | 4,780.00 | 4,657.94 | 134,800 |
13 Mar 2024 | 4,780.00 | 4,780.00 | 4,690.00 | 4,730.00 | 4,609.21 | 202,900 |
12 Mar 2024 | 4,625.00 | 4,765.00 | 4,595.00 | 4,760.00 | 4,638.45 | 328,100 |
11 Mar 2024 | 4,695.00 | 4,710.00 | 4,625.00 | 4,660.00 | 4,541.00 | 444,100 |
08 Mar 2024 | 4,685.00 | 4,770.00 | 4,685.00 | 4,755.00 | 4,633.58 | 240,800 |
07 Mar 2024 | 4,745.00 | 4,760.00 | 4,705.00 | 4,715.00 | 4,594.60 | 387,700 |
06 Mar 2024 | 4,680.00 | 4,775.00 | 4,670.00 | 4,730.00 | 4,609.21 | 443,900 |
05 Mar 2024 | 4,795.00 | 4,815.00 | 4,745.00 | 4,800.00 | 4,677.43 | 383,000 |
04 Mar 2024 | 4,945.00 | 4,945.00 | 4,815.00 | 4,820.00 | 4,696.92 | 494,700 |
01 Mar 2024 | 4,945.00 | 4,960.00 | 4,925.00 | 4,935.00 | 4,808.98 | 255,800 |
29 Feb 2024 | 4,925.00 | 5,010.00 | 4,910.00 | 4,965.00 | 4,838.21 | 375,200 |
28 Feb 2024 | 4,990.00 | 5,020.00 | 4,920.00 | 4,925.00 | 4,799.23 | 308,300 |
27 Feb 2024 | 4,940.00 | 5,020.00 | 4,935.00 | 4,975.00 | 4,847.96 | 358,200 |
26 Feb 2024 | 4,940.00 | 4,955.00 | 4,925.00 | 4,925.00 | 4,799.23 | 209,300 |
22 Feb 2024 | 4,930.00 | 4,960.00 | 4,910.00 | 4,940.00 | 4,813.85 | 208,100 |
21 Feb 2024 | 4,920.00 | 4,940.00 | 4,910.00 | 4,920.00 | 4,794.36 | 117,000 |
20 Feb 2024 | 4,920.00 | 4,950.00 | 4,905.00 | 4,920.00 | 4,794.36 | 174,100 |
19 Feb 2024 | 4,855.00 | 4,920.00 | 4,850.00 | 4,920.00 | 4,794.36 | 227,300 |
16 Feb 2024 | 4,830.00 | 4,860.00 | 4,800.00 | 4,850.00 | 4,726.15 | 180,300 |
15 Feb 2024 | 4,830.00 | 4,860.00 | 4,790.00 | 4,805.00 | 4,682.30 | 186,100 |
14 Feb 2024 | 4,790.00 | 4,810.00 | 4,760.00 | 4,805.00 | 4,682.30 | 211,200 |
13 Feb 2024 | 4,775.00 | 4,790.00 | 4,730.00 | 4,790.00 | 4,667.68 | 222,500 |
09 Feb 2024 | 4,650.00 | 4,745.00 | 4,625.00 | 4,730.00 | 4,609.21 | 291,600 |
08 Feb 2024 | 4,745.00 | 4,765.00 | 4,670.00 | 4,680.00 | 4,560.49 | 610,200 |
07 Feb 2024 | 4,840.00 | 4,910.00 | 4,710.00 | 4,775.00 | 4,653.06 | 637,100 |
06 Feb 2024 | 4,875.00 | 4,880.00 | 4,845.00 | 4,845.00 | 4,721.28 | 199,600 |
05 Feb 2024 | 4,905.00 | 4,940.00 | 4,870.00 | 4,880.00 | 4,755.38 | 224,700 |
02 Feb 2024 | 4,930.00 | 4,930.00 | 4,890.00 | 4,890.00 | 4,765.13 | 187,600 |
01 Feb 2024 | 4,950.00 | 4,965.00 | 4,900.00 | 4,900.00 | 4,774.87 | 278,100 |
31 Jan 2024 | 4,915.00 | 4,950.00 | 4,905.00 | 4,950.00 | 4,823.60 | 197,700 |
30 Jan 2024 | 4,890.00 | 4,945.00 | 4,880.00 | 4,915.00 | 4,789.49 | 282,400 |
29 Jan 2024 | 4,830.00 | 4,875.00 | 4,830.00 | 4,870.00 | 4,745.64 | 175,000 |
26 Jan 2024 | 4,820.00 | 4,850.00 | 4,805.00 | 4,815.00 | 4,692.04 | 191,900 |
25 Jan 2024 | 4,790.00 | 4,840.00 | 4,790.00 | 4,825.00 | 4,701.79 | 148,000 |
24 Jan 2024 | 4,815.00 | 4,830.00 | 4,780.00 | 4,810.00 | 4,687.17 | 227,200 |
23 Jan 2024 | 4,830.00 | 4,860.00 | 4,815.00 | 4,840.00 | 4,716.40 | 395,800 |
22 Jan 2024 | 4,740.00 | 4,760.00 | 4,725.00 | 4,760.00 | 4,638.45 | 270,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |