Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 3,360.00 | 3,385.00 | 3,315.00 | 3,330.00 | 3,330.00 | 17,200 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 3,255.00 | 3,330.00 | 3,240.00 | 3,330.00 | 3,330.00 | 13,200 |
02 Jul 2024 | 3,235.00 | 3,305.00 | 3,225.00 | 3,255.00 | 3,255.00 | 37,800 |
01 Jul 2024 | 3,210.00 | 3,215.00 | 3,175.00 | 3,200.00 | 3,200.00 | 9,600 |
28 Jun 2024 | 3,205.00 | 3,215.00 | 3,180.00 | 3,200.00 | 3,200.00 | 11,800 |
27 Jun 2024 | 3,260.00 | 3,270.00 | 3,220.00 | 3,235.00 | 3,235.00 | 13,100 |
26 Jun 2024 | 3,250.00 | 3,265.00 | 3,220.00 | 3,260.00 | 3,260.00 | 11,900 |
25 Jun 2024 | 3,250.00 | 3,255.00 | 3,200.00 | 3,245.00 | 3,245.00 | 13,100 |
24 Jun 2024 | 3,205.00 | 3,255.00 | 3,175.00 | 3,210.00 | 3,210.00 | 13,300 |
21 Jun 2024 | 3,185.00 | 3,240.00 | 3,180.00 | 3,195.00 | 3,195.00 | 17,900 |
20 Jun 2024 | 3,220.00 | 3,265.00 | 3,175.00 | 3,185.00 | 3,185.00 | 10,700 |
19 Jun 2024 | 3,255.00 | 3,280.00 | 3,235.00 | 3,260.00 | 3,260.00 | 6,200 |
18 Jun 2024 | 3,235.00 | 3,285.00 | 3,235.00 | 3,265.00 | 3,265.00 | 11,900 |
17 Jun 2024 | 3,255.00 | 3,275.00 | 3,165.00 | 3,235.00 | 3,235.00 | 14,900 |
14 Jun 2024 | 3,245.00 | 3,300.00 | 3,245.00 | 3,280.00 | 3,280.00 | 20,900 |
13 Jun 2024 | 3,240.00 | 3,315.00 | 3,225.00 | 3,255.00 | 3,255.00 | 17,900 |
12 Jun 2024 | 3,290.00 | 3,310.00 | 3,225.00 | 3,245.00 | 3,245.00 | 10,500 |
11 Jun 2024 | 3,320.00 | 3,320.00 | 3,280.00 | 3,300.00 | 3,300.00 | 5,900 |
10 Jun 2024 | 3,235.00 | 3,310.00 | 3,235.00 | 3,310.00 | 3,310.00 | 12,700 |
07 Jun 2024 | 3,205.00 | 3,205.00 | 3,150.00 | 3,205.00 | 3,205.00 | 9,200 |
06 Jun 2024 | 3,185.00 | 3,230.00 | 3,170.00 | 3,205.00 | 3,205.00 | 12,900 |
05 Jun 2024 | 3,215.00 | 3,255.00 | 3,140.00 | 3,140.00 | 3,140.00 | 12,000 |
04 Jun 2024 | 3,230.00 | 3,280.00 | 3,215.00 | 3,245.00 | 3,245.00 | 13,600 |
03 Jun 2024 | 3,170.00 | 3,250.00 | 3,170.00 | 3,200.00 | 3,200.00 | 14,300 |
31 May 2024 | 3,060.00 | 3,140.00 | 3,055.00 | 3,140.00 | 3,140.00 | 24,300 |
30 May 2024 | 3,090.00 | 3,090.00 | 3,025.00 | 3,050.00 | 3,050.00 | 28,000 |
29 May 2024 | 3,205.00 | 3,210.00 | 3,095.00 | 3,095.00 | 3,095.00 | 14,100 |
28 May 2024 | 3,255.00 | 3,270.00 | 3,205.00 | 3,205.00 | 3,205.00 | 8,600 |
27 May 2024 | 3,315.00 | 3,325.00 | 3,255.00 | 3,255.00 | 3,255.00 | 14,400 |
24 May 2024 | 3,350.00 | 3,360.00 | 3,305.00 | 3,305.00 | 3,305.00 | 8,700 |
23 May 2024 | 3,375.00 | 3,395.00 | 3,340.00 | 3,375.00 | 3,375.00 | 8,300 |
22 May 2024 | 3,330.00 | 3,390.00 | 3,325.00 | 3,350.00 | 3,350.00 | 9,800 |
21 May 2024 | 3,355.00 | 3,370.00 | 3,335.00 | 3,335.00 | 3,335.00 | 12,500 |
20 May 2024 | 3,500.00 | 3,500.00 | 3,335.00 | 3,385.00 | 3,385.00 | 53,800 |
17 May 2024 | 3,450.00 | 3,535.00 | 3,420.00 | 3,475.00 | 3,475.00 | 28,100 |
16 May 2024 | 3,560.00 | 3,560.00 | 3,330.00 | 3,415.00 | 3,415.00 | 85,300 |
15 May 2024 | 3,710.00 | 3,745.00 | 3,570.00 | 3,700.00 | 3,700.00 | 13,500 |
14 May 2024 | 3,715.00 | 3,745.00 | 3,645.00 | 3,705.00 | 3,705.00 | 14,800 |
13 May 2024 | 3,720.00 | 3,720.00 | 3,670.00 | 3,715.00 | 3,715.00 | 3,500 |
10 May 2024 | 3,720.00 | 3,775.00 | 3,705.00 | 3,720.00 | 3,720.00 | 15,600 |
09 May 2024 | 3,655.00 | 3,745.00 | 3,650.00 | 3,735.00 | 3,735.00 | 6,300 |
08 May 2024 | 3,645.00 | 3,690.00 | 3,590.00 | 3,645.00 | 3,645.00 | 11,400 |
07 May 2024 | 3,645.00 | 3,685.00 | 3,500.00 | 3,645.00 | 3,645.00 | 9,900 |
02 May 2024 | 3,690.00 | 3,720.00 | 3,605.00 | 3,645.00 | 3,645.00 | 4,800 |
01 May 2024 | 3,745.00 | 3,745.00 | 3,690.00 | 3,705.00 | 3,705.00 | 3,800 |
30 Apr 2024 | 3,680.00 | 3,750.00 | 3,675.00 | 3,745.00 | 3,745.00 | 7,300 |
26 Apr 2024 | 3,645.00 | 3,685.00 | 3,610.00 | 3,670.00 | 3,670.00 | 13,800 |
25 Apr 2024 | 3,720.00 | 3,760.00 | 3,615.00 | 3,625.00 | 3,625.00 | 14,400 |
24 Apr 2024 | 3,725.00 | 3,750.00 | 3,720.00 | 3,720.00 | 3,720.00 | 7,200 |
23 Apr 2024 | 3,620.00 | 3,715.00 | 3,620.00 | 3,675.00 | 3,675.00 | 8,900 |
22 Apr 2024 | 3,595.00 | 3,630.00 | 3,590.00 | 3,620.00 | 3,620.00 | 5,200 |
19 Apr 2024 | 3,595.00 | 3,600.00 | 3,550.00 | 3,570.00 | 3,570.00 | 7,000 |
18 Apr 2024 | 3,540.00 | 3,635.00 | 3,540.00 | 3,610.00 | 3,610.00 | 10,000 |
17 Apr 2024 | 3,600.00 | 3,600.00 | 3,550.00 | 3,570.00 | 3,570.00 | 13,400 |
16 Apr 2024 | 3,605.00 | 3,615.00 | 3,585.00 | 3,605.00 | 3,605.00 | 7,400 |
15 Apr 2024 | 3,595.00 | 3,650.00 | 3,575.00 | 3,615.00 | 3,615.00 | 10,400 |
12 Apr 2024 | 3,640.00 | 3,685.00 | 3,565.00 | 3,620.00 | 3,620.00 | 11,600 |
11 Apr 2024 | 3,595.00 | 3,650.00 | 3,590.00 | 3,640.00 | 3,640.00 | 8,700 |
10 Apr 2024 | 3,570.00 | 3,585.00 | 3,565.00 | 3,585.00 | 3,585.00 | 4,000 |
09 Apr 2024 | 3,580.00 | 3,580.00 | 3,550.00 | 3,570.00 | 3,570.00 | 4,000 |
08 Apr 2024 | 3,590.00 | 3,590.00 | 3,530.00 | 3,545.00 | 3,545.00 | 10,500 |
05 Apr 2024 | 3,520.00 | 3,545.00 | 3,515.00 | 3,545.00 | 3,545.00 | 8,100 |
04 Apr 2024 | 3,575.00 | 3,575.00 | 3,530.00 | 3,530.00 | 3,530.00 | 12,700 |
03 Apr 2024 | 3,500.00 | 3,575.00 | 3,490.00 | 3,540.00 | 3,540.00 | 15,500 |
02 Apr 2024 | 3,570.00 | 3,570.00 | 3,485.00 | 3,505.00 | 3,505.00 | 25,500 |
01 Apr 2024 | 3,590.00 | 3,635.00 | 3,540.00 | 3,570.00 | 3,570.00 | 10,700 |
29 Mar 2024 | 3,570.00 | 3,620.00 | 3,545.00 | 3,620.00 | 3,620.00 | 10,300 |
28 Mar 2024 | 3,600.00 | 3,635.00 | 3,560.00 | 3,585.00 | 3,585.00 | 10,400 |
28 Mar 2024 | 95 Dividend | |||||
27 Mar 2024 | 3,700.00 | 3,755.00 | 3,695.00 | 3,705.00 | 3,610.00 | 20,600 |
26 Mar 2024 | 3,635.00 | 3,690.00 | 3,625.00 | 3,660.00 | 3,566.15 | 13,200 |
25 Mar 2024 | 3,620.00 | 3,695.00 | 3,620.00 | 3,665.00 | 3,571.03 | 16,000 |
22 Mar 2024 | 3,570.00 | 3,595.00 | 3,520.00 | 3,595.00 | 3,502.82 | 9,300 |
21 Mar 2024 | 3,550.00 | 3,550.00 | 3,510.00 | 3,550.00 | 3,458.97 | 19,200 |
19 Mar 2024 | 3,550.00 | 3,550.00 | 3,500.00 | 3,550.00 | 3,458.97 | 12,800 |
18 Mar 2024 | 3,550.00 | 3,560.00 | 3,530.00 | 3,550.00 | 3,458.97 | 6,600 |
15 Mar 2024 | 3,485.00 | 3,540.00 | 3,485.00 | 3,505.00 | 3,415.13 | 8,700 |
14 Mar 2024 | 3,455.00 | 3,495.00 | 3,445.00 | 3,485.00 | 3,395.64 | 9,500 |
13 Mar 2024 | 3,470.00 | 3,470.00 | 3,415.00 | 3,455.00 | 3,366.41 | 7,300 |
12 Mar 2024 | 3,415.00 | 3,460.00 | 3,390.00 | 3,450.00 | 3,361.54 | 7,500 |
11 Mar 2024 | 3,425.00 | 3,425.00 | 3,370.00 | 3,405.00 | 3,317.69 | 10,700 |
08 Mar 2024 | 3,415.00 | 3,445.00 | 3,400.00 | 3,440.00 | 3,351.79 | 15,200 |
07 Mar 2024 | 3,400.00 | 3,430.00 | 3,355.00 | 3,415.00 | 3,327.44 | 15,900 |
06 Mar 2024 | 3,335.00 | 3,390.00 | 3,335.00 | 3,370.00 | 3,283.59 | 9,800 |
05 Mar 2024 | 3,395.00 | 3,395.00 | 3,330.00 | 3,335.00 | 3,249.49 | 9,300 |
04 Mar 2024 | 3,490.00 | 3,490.00 | 3,385.00 | 3,395.00 | 3,307.95 | 14,700 |
01 Mar 2024 | 3,515.00 | 3,540.00 | 3,475.00 | 3,490.00 | 3,400.51 | 9,200 |
29 Feb 2024 | 3,500.00 | 3,535.00 | 3,480.00 | 3,510.00 | 3,420.00 | 11,700 |
28 Feb 2024 | 3,445.00 | 3,515.00 | 3,445.00 | 3,470.00 | 3,381.03 | 11,700 |
27 Feb 2024 | 3,410.00 | 3,475.00 | 3,410.00 | 3,460.00 | 3,371.28 | 13,900 |
26 Feb 2024 | 3,425.00 | 3,440.00 | 3,375.00 | 3,430.00 | 3,342.05 | 17,700 |
22 Feb 2024 | 3,395.00 | 3,430.00 | 3,340.00 | 3,375.00 | 3,288.46 | 10,700 |
21 Feb 2024 | 3,350.00 | 3,430.00 | 3,350.00 | 3,395.00 | 3,307.95 | 8,900 |
20 Feb 2024 | 3,425.00 | 3,425.00 | 3,390.00 | 3,390.00 | 3,303.08 | 8,600 |
19 Feb 2024 | 3,385.00 | 3,430.00 | 3,380.00 | 3,405.00 | 3,317.69 | 13,100 |
16 Feb 2024 | 3,330.00 | 3,405.00 | 3,330.00 | 3,385.00 | 3,298.21 | 17,700 |
15 Feb 2024 | 3,415.00 | 3,415.00 | 3,310.00 | 3,330.00 | 3,244.62 | 14,700 |
14 Feb 2024 | 3,415.00 | 3,440.00 | 3,365.00 | 3,405.00 | 3,317.69 | 15,400 |
13 Feb 2024 | 3,460.00 | 3,465.00 | 3,425.00 | 3,460.00 | 3,371.28 | 12,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |