Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 4,150.00 | 4,200.00 | 4,090.00 | 4,090.00 | 4,090.00 | 68,800 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 4,030.00 | 4,080.00 | 4,030.00 | 4,070.00 | 4,070.00 | 60,900 |
02 Jul 2024 | 4,045.00 | 4,050.00 | 3,995.00 | 4,030.00 | 4,030.00 | 53,500 |
01 Jul 2024 | 4,010.00 | 4,050.00 | 4,000.00 | 4,025.00 | 4,025.00 | 54,600 |
28 Jun 2024 | 4,010.00 | 4,010.00 | 3,975.00 | 3,985.00 | 3,985.00 | 39,500 |
27 Jun 2024 | 3,995.00 | 3,995.00 | 3,960.00 | 3,995.00 | 3,995.00 | 46,600 |
26 Jun 2024 | 3,945.00 | 4,000.00 | 3,945.00 | 3,970.00 | 3,970.00 | 51,600 |
25 Jun 2024 | 3,890.00 | 3,955.00 | 3,890.00 | 3,945.00 | 3,945.00 | 48,000 |
24 Jun 2024 | 3,920.00 | 3,940.00 | 3,905.00 | 3,915.00 | 3,915.00 | 38,700 |
21 Jun 2024 | 3,930.00 | 3,935.00 | 3,895.00 | 3,900.00 | 3,900.00 | 99,800 |
20 Jun 2024 | 3,955.00 | 3,965.00 | 3,895.00 | 3,925.00 | 3,925.00 | 29,100 |
19 Jun 2024 | 3,945.00 | 3,985.00 | 3,930.00 | 3,955.00 | 3,955.00 | 20,200 |
18 Jun 2024 | 3,915.00 | 3,995.00 | 3,910.00 | 3,940.00 | 3,940.00 | 42,300 |
17 Jun 2024 | 3,880.00 | 3,900.00 | 3,820.00 | 3,860.00 | 3,860.00 | 59,600 |
14 Jun 2024 | 3,870.00 | 3,935.00 | 3,870.00 | 3,920.00 | 3,920.00 | 55,900 |
13 Jun 2024 | 3,920.00 | 3,935.00 | 3,875.00 | 3,880.00 | 3,880.00 | 53,900 |
12 Jun 2024 | 3,985.00 | 3,985.00 | 3,920.00 | 3,920.00 | 3,920.00 | 57,400 |
11 Jun 2024 | 3,930.00 | 3,970.00 | 3,915.00 | 3,915.00 | 3,915.00 | 29,100 |
10 Jun 2024 | 3,850.00 | 3,950.00 | 3,850.00 | 3,935.00 | 3,935.00 | 42,500 |
07 Jun 2024 | 3,945.00 | 3,945.00 | 3,855.00 | 3,865.00 | 3,865.00 | 34,800 |
06 Jun 2024 | 3,945.00 | 3,955.00 | 3,930.00 | 3,930.00 | 3,930.00 | 37,700 |
05 Jun 2024 | 3,980.00 | 3,990.00 | 3,930.00 | 3,930.00 | 3,930.00 | 58,800 |
04 Jun 2024 | 4,015.00 | 4,015.00 | 3,975.00 | 4,000.00 | 4,000.00 | 39,700 |
03 Jun 2024 | 4,020.00 | 4,040.00 | 3,995.00 | 4,015.00 | 4,015.00 | 57,800 |
31 May 2024 | 3,960.00 | 4,010.00 | 3,940.00 | 4,000.00 | 4,000.00 | 88,200 |
30 May 2024 | 3,910.00 | 3,945.00 | 3,860.00 | 3,930.00 | 3,930.00 | 43,400 |
29 May 2024 | 4,025.00 | 4,035.00 | 3,900.00 | 3,905.00 | 3,905.00 | 75,300 |
28 May 2024 | 4,030.00 | 4,060.00 | 4,000.00 | 4,000.00 | 4,000.00 | 41,900 |
27 May 2024 | 4,050.00 | 4,050.00 | 3,990.00 | 4,030.00 | 4,030.00 | 34,900 |
24 May 2024 | 4,020.00 | 4,075.00 | 4,020.00 | 4,035.00 | 4,035.00 | 39,300 |
23 May 2024 | 4,055.00 | 4,080.00 | 4,000.00 | 4,080.00 | 4,080.00 | 54,300 |
22 May 2024 | 4,040.00 | 4,080.00 | 4,030.00 | 4,075.00 | 4,075.00 | 53,300 |
21 May 2024 | 4,020.00 | 4,125.00 | 4,020.00 | 4,035.00 | 4,035.00 | 58,200 |
20 May 2024 | 4,010.00 | 4,045.00 | 3,995.00 | 4,010.00 | 4,010.00 | 44,000 |
17 May 2024 | 3,990.00 | 4,045.00 | 3,970.00 | 4,005.00 | 4,005.00 | 38,400 |
16 May 2024 | 4,065.00 | 4,075.00 | 3,990.00 | 3,990.00 | 3,990.00 | 107,800 |
15 May 2024 | 4,050.00 | 4,065.00 | 4,015.00 | 4,055.00 | 4,055.00 | 58,900 |
14 May 2024 | 4,010.00 | 4,055.00 | 4,000.00 | 4,045.00 | 4,045.00 | 114,300 |
13 May 2024 | 4,055.00 | 4,065.00 | 3,930.00 | 4,000.00 | 4,000.00 | 146,700 |
10 May 2024 | 4,035.00 | 4,140.00 | 4,000.00 | 4,100.00 | 4,100.00 | 140,300 |
09 May 2024 | 4,065.00 | 4,130.00 | 3,945.00 | 4,000.00 | 4,000.00 | 208,800 |
08 May 2024 | 4,040.00 | 4,080.00 | 4,015.00 | 4,050.00 | 4,050.00 | 105,100 |
07 May 2024 | 4,085.00 | 4,085.00 | 4,005.00 | 4,045.00 | 4,045.00 | 79,700 |
02 May 2024 | 4,070.00 | 4,085.00 | 4,045.00 | 4,085.00 | 4,085.00 | 42,400 |
01 May 2024 | 4,100.00 | 4,120.00 | 4,045.00 | 4,080.00 | 4,080.00 | 80,900 |
30 Apr 2024 | 4,075.00 | 4,160.00 | 4,025.00 | 4,160.00 | 4,160.00 | 80,800 |
26 Apr 2024 | 4,010.00 | 4,045.00 | 3,945.00 | 4,045.00 | 4,045.00 | 64,400 |
25 Apr 2024 | 4,045.00 | 4,085.00 | 3,985.00 | 4,005.00 | 4,005.00 | 68,900 |
24 Apr 2024 | 3,980.00 | 4,070.00 | 3,970.00 | 4,055.00 | 4,055.00 | 71,200 |
23 Apr 2024 | 3,955.00 | 3,980.00 | 3,925.00 | 3,970.00 | 3,970.00 | 76,600 |
22 Apr 2024 | 3,915.00 | 3,945.00 | 3,895.00 | 3,920.00 | 3,920.00 | 101,200 |
19 Apr 2024 | 3,940.00 | 3,945.00 | 3,800.00 | 3,865.00 | 3,865.00 | 174,500 |
18 Apr 2024 | 3,975.00 | 4,010.00 | 3,920.00 | 3,990.00 | 3,990.00 | 89,500 |
17 Apr 2024 | 4,040.00 | 4,040.00 | 3,955.00 | 3,965.00 | 3,965.00 | 77,300 |
16 Apr 2024 | 4,160.00 | 4,160.00 | 3,990.00 | 4,005.00 | 4,005.00 | 113,200 |
15 Apr 2024 | 4,150.00 | 4,215.00 | 4,125.00 | 4,215.00 | 4,215.00 | 63,400 |
12 Apr 2024 | 4,230.00 | 4,230.00 | 4,165.00 | 4,215.00 | 4,215.00 | 65,400 |
11 Apr 2024 | 4,195.00 | 4,235.00 | 4,155.00 | 4,230.00 | 4,230.00 | 46,500 |
10 Apr 2024 | 4,150.00 | 4,275.00 | 4,150.00 | 4,240.00 | 4,240.00 | 79,700 |
09 Apr 2024 | 4,160.00 | 4,230.00 | 4,150.00 | 4,155.00 | 4,155.00 | 129,900 |
08 Apr 2024 | 4,135.00 | 4,145.00 | 4,070.00 | 4,105.00 | 4,105.00 | 68,500 |
05 Apr 2024 | 4,110.00 | 4,130.00 | 4,065.00 | 4,115.00 | 4,115.00 | 85,300 |
04 Apr 2024 | 4,145.00 | 4,220.00 | 4,135.00 | 4,170.00 | 4,170.00 | 85,300 |
03 Apr 2024 | 4,115.00 | 4,180.00 | 4,100.00 | 4,145.00 | 4,145.00 | 67,700 |
02 Apr 2024 | 4,095.00 | 4,170.00 | 4,080.00 | 4,160.00 | 4,160.00 | 94,100 |
01 Apr 2024 | 4,290.00 | 4,290.00 | 4,065.00 | 4,070.00 | 4,070.00 | 124,100 |
29 Mar 2024 | 4,205.00 | 4,270.00 | 4,160.00 | 4,240.00 | 4,240.00 | 84,000 |
28 Mar 2024 | 4,165.00 | 4,255.00 | 4,135.00 | 4,200.00 | 4,200.00 | 121,000 |
28 Mar 2024 | 65 Dividend | |||||
28 Mar 2024 | 2:1 Stock split | |||||
27 Mar 2024 | 4,305.00 | 4,315.00 | 4,255.00 | 4,295.00 | 4,230.00 | 102,200 |
26 Mar 2024 | 4,200.00 | 4,290.00 | 4,190.00 | 4,275.00 | 4,210.30 | 77,800 |
25 Mar 2024 | 4,205.00 | 4,250.00 | 4,190.00 | 4,210.00 | 4,146.29 | 58,600 |
22 Mar 2024 | 4,275.00 | 4,290.00 | 4,205.00 | 4,205.00 | 4,141.36 | 115,000 |
21 Mar 2024 | 4,210.00 | 4,290.00 | 4,210.00 | 4,275.00 | 4,210.30 | 171,800 |
19 Mar 2024 | 4,205.00 | 4,230.00 | 4,165.00 | 4,200.00 | 4,136.44 | 68,000 |
18 Mar 2024 | 4,185.00 | 4,250.00 | 4,185.00 | 4,225.00 | 4,161.06 | 80,000 |
15 Mar 2024 | 4,060.00 | 4,210.00 | 4,050.00 | 4,175.00 | 4,111.82 | 157,000 |
14 Mar 2024 | 3,990.00 | 4,050.00 | 3,960.00 | 4,050.00 | 3,988.71 | 70,000 |
13 Mar 2024 | 4,090.00 | 4,115.00 | 3,975.00 | 4,000.00 | 3,939.46 | 72,400 |
12 Mar 2024 | 4,035.00 | 4,050.00 | 3,950.00 | 4,030.00 | 3,969.01 | 96,400 |
11 Mar 2024 | 4,185.00 | 4,195.00 | 4,065.00 | 4,085.00 | 4,023.18 | 117,600 |
08 Mar 2024 | 4,175.00 | 4,270.00 | 4,175.00 | 4,260.00 | 4,195.53 | 84,800 |
07 Mar 2024 | 4,265.00 | 4,265.00 | 4,185.00 | 4,205.00 | 4,141.36 | 90,400 |
06 Mar 2024 | 4,160.00 | 4,250.00 | 4,160.00 | 4,225.00 | 4,161.06 | 87,400 |
05 Mar 2024 | 4,155.00 | 4,210.00 | 4,135.00 | 4,210.00 | 4,146.29 | 85,800 |
04 Mar 2024 | 4,195.00 | 4,270.00 | 4,150.00 | 4,170.00 | 4,106.89 | 158,400 |
01 Mar 2024 | 4,195.00 | 4,195.00 | 4,130.00 | 4,150.00 | 4,087.19 | 140,000 |
29 Feb 2024 | 4,175.00 | 4,200.00 | 4,140.00 | 4,175.00 | 4,111.82 | 132,000 |
28 Feb 2024 | 4,150.00 | 4,200.00 | 4,120.00 | 4,190.00 | 4,126.59 | 106,000 |
27 Feb 2024 | 4,065.00 | 4,150.00 | 4,060.00 | 4,120.00 | 4,057.65 | 100,600 |
26 Feb 2024 | 4,075.00 | 4,080.00 | 4,025.00 | 4,035.00 | 3,973.93 | 92,600 |
22 Feb 2024 | 4,090.00 | 4,090.00 | 4,035.00 | 4,080.00 | 4,018.25 | 109,200 |
21 Feb 2024 | 4,000.00 | 4,055.00 | 3,995.00 | 4,030.00 | 3,969.01 | 89,600 |
20 Feb 2024 | 4,005.00 | 4,060.00 | 3,995.00 | 4,015.00 | 3,954.24 | 95,200 |
19 Feb 2024 | 3,990.00 | 4,015.00 | 3,960.00 | 3,995.00 | 3,934.54 | 56,800 |
16 Feb 2024 | 3,955.00 | 4,025.00 | 3,955.00 | 4,015.00 | 3,954.24 | 77,400 |
15 Feb 2024 | 3,990.00 | 4,030.00 | 3,935.00 | 3,955.00 | 3,895.15 | 64,200 |
14 Feb 2024 | 4,050.00 | 4,075.00 | 3,975.00 | 3,990.00 | 3,929.62 | 85,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |