Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3,270.00 | 3,300.00 | 3,225.00 | 3,265.00 | 3,265.00 | 1,400 |
01 May 2024 | 3,245.00 | 3,265.00 | 3,225.00 | 3,265.00 | 3,265.00 | 700 |
30 Apr 2024 | 3,250.00 | 3,275.00 | 3,195.00 | 3,245.00 | 3,245.00 | 1,700 |
26 Apr 2024 | 3,175.00 | 3,400.00 | 3,175.00 | 3,260.00 | 3,260.00 | 6,300 |
25 Apr 2024 | 3,130.00 | 3,175.00 | 3,120.00 | 3,175.00 | 3,175.00 | 1,100 |
24 Apr 2024 | 3,175.00 | 3,175.00 | 3,135.00 | 3,175.00 | 3,175.00 | 1,700 |
23 Apr 2024 | 3,190.00 | 3,190.00 | 3,175.00 | 3,175.00 | 3,175.00 | 400 |
22 Apr 2024 | 3,230.00 | 3,230.00 | 3,190.00 | 3,190.00 | 3,190.00 | 800 |
19 Apr 2024 | 3,200.00 | 3,230.00 | 3,200.00 | 3,230.00 | 3,230.00 | 1,100 |
18 Apr 2024 | 3,200.00 | 3,230.00 | 3,200.00 | 3,230.00 | 3,230.00 | 700 |
17 Apr 2024 | 3,230.00 | 3,230.00 | 3,215.00 | 3,220.00 | 3,220.00 | 1,100 |
16 Apr 2024 | 3,220.00 | 3,270.00 | 3,215.00 | 3,230.00 | 3,230.00 | 1,000 |
15 Apr 2024 | 3,215.00 | 3,250.00 | 3,215.00 | 3,250.00 | 3,250.00 | 600 |
12 Apr 2024 | 3,200.00 | 3,250.00 | 3,200.00 | 3,245.00 | 3,245.00 | 400 |
11 Apr 2024 | 3,230.00 | 3,295.00 | 3,225.00 | 3,250.00 | 3,250.00 | 1,200 |
10 Apr 2024 | 3,185.00 | 3,300.00 | 3,185.00 | 3,235.00 | 3,235.00 | 7,300 |
09 Apr 2024 | 3,180.00 | 3,190.00 | 3,170.00 | 3,185.00 | 3,185.00 | 700 |
08 Apr 2024 | 3,170.00 | 3,195.00 | 3,170.00 | 3,180.00 | 3,180.00 | 1,400 |
05 Apr 2024 | 3,170.00 | 3,170.00 | 3,155.00 | 3,170.00 | 3,170.00 | 800 |
04 Apr 2024 | 3,165.00 | 3,205.00 | 3,165.00 | 3,185.00 | 3,185.00 | 1,600 |
03 Apr 2024 | 3,145.00 | 3,215.00 | 3,135.00 | 3,185.00 | 3,185.00 | 1,900 |
02 Apr 2024 | 3,170.00 | 3,175.00 | 3,140.00 | 3,165.00 | 3,165.00 | 2,400 |
01 Apr 2024 | 3,165.00 | 3,165.00 | 3,125.00 | 3,160.00 | 3,160.00 | 1,700 |
29 Mar 2024 | 3,130.00 | 3,160.00 | 3,120.00 | 3,120.00 | 3,120.00 | 1,900 |
28 Mar 2024 | 3,090.00 | 3,165.00 | 3,080.00 | 3,115.00 | 3,115.00 | 9,500 |
28 Mar 2024 | 70 Dividend | |||||
27 Mar 2024 | 3,275.00 | 3,300.00 | 3,235.00 | 3,235.00 | 3,165.00 | 9,000 |
26 Mar 2024 | 3,275.00 | 3,295.00 | 3,265.00 | 3,280.00 | 3,209.03 | 5,800 |
25 Mar 2024 | 3,245.00 | 3,285.00 | 3,245.00 | 3,275.00 | 3,204.13 | 6,100 |
22 Mar 2024 | 3,240.00 | 3,250.00 | 3,240.00 | 3,240.00 | 3,169.89 | 2,600 |
21 Mar 2024 | 3,245.00 | 3,260.00 | 3,235.00 | 3,235.00 | 3,165.00 | 2,600 |
19 Mar 2024 | 3,220.00 | 3,250.00 | 3,220.00 | 3,235.00 | 3,165.00 | 2,400 |
18 Mar 2024 | 3,260.00 | 3,260.00 | 3,190.00 | 3,220.00 | 3,150.32 | 13,700 |
15 Mar 2024 | 3,275.00 | 3,275.00 | 3,160.00 | 3,260.00 | 3,189.46 | 6,100 |
14 Mar 2024 | 3,280.00 | 3,295.00 | 3,275.00 | 3,285.00 | 3,213.92 | 1,900 |
13 Mar 2024 | 3,285.00 | 3,290.00 | 3,275.00 | 3,290.00 | 3,218.81 | 1,300 |
12 Mar 2024 | 3,285.00 | 3,295.00 | 3,270.00 | 3,290.00 | 3,218.81 | 1,100 |
11 Mar 2024 | 3,290.00 | 3,300.00 | 3,275.00 | 3,285.00 | 3,213.92 | 1,700 |
08 Mar 2024 | 3,300.00 | 3,300.00 | 3,265.00 | 3,290.00 | 3,218.81 | 1,800 |
07 Mar 2024 | 3,295.00 | 3,300.00 | 3,270.00 | 3,300.00 | 3,228.59 | 1,300 |
06 Mar 2024 | 3,280.00 | 3,280.00 | 3,260.00 | 3,270.00 | 3,199.24 | 900 |
05 Mar 2024 | 3,265.00 | 3,300.00 | 3,265.00 | 3,300.00 | 3,228.59 | 2,800 |
04 Mar 2024 | 3,285.00 | 3,295.00 | 3,265.00 | 3,275.00 | 3,204.13 | 8,600 |
01 Mar 2024 | 3,285.00 | 3,290.00 | 3,245.00 | 3,285.00 | 3,213.92 | 2,900 |
29 Feb 2024 | 3,265.00 | 3,280.00 | 3,260.00 | 3,275.00 | 3,204.13 | 2,400 |
28 Feb 2024 | 3,260.00 | 3,270.00 | 3,250.00 | 3,270.00 | 3,199.24 | 1,200 |
27 Feb 2024 | 3,250.00 | 3,260.00 | 3,230.00 | 3,260.00 | 3,189.46 | 1,100 |
26 Feb 2024 | 3,255.00 | 3,280.00 | 3,255.00 | 3,260.00 | 3,189.46 | 1,200 |
22 Feb 2024 | 3,285.00 | 3,285.00 | 3,220.00 | 3,260.00 | 3,189.46 | 2,500 |
21 Feb 2024 | 3,275.00 | 3,280.00 | 3,260.00 | 3,280.00 | 3,209.03 | 1,300 |
20 Feb 2024 | 3,275.00 | 3,275.00 | 3,270.00 | 3,275.00 | 3,204.13 | 500 |
19 Feb 2024 | 3,245.00 | 3,265.00 | 3,220.00 | 3,265.00 | 3,194.35 | 1,100 |
16 Feb 2024 | 3,270.00 | 3,275.00 | 3,205.00 | 3,210.00 | 3,140.54 | 3,000 |
15 Feb 2024 | 3,290.00 | 3,295.00 | 3,275.00 | 3,275.00 | 3,204.13 | 400 |
14 Feb 2024 | 3,250.00 | 3,290.00 | 3,250.00 | 3,290.00 | 3,218.81 | 300 |
13 Feb 2024 | 3,285.00 | 3,290.00 | 3,250.00 | 3,260.00 | 3,189.46 | 2,000 |
09 Feb 2024 | 3,295.00 | 3,295.00 | 3,265.00 | 3,295.00 | 3,223.70 | 600 |
08 Feb 2024 | 3,290.00 | 3,300.00 | 3,290.00 | 3,295.00 | 3,223.70 | 800 |
07 Feb 2024 | 3,290.00 | 3,295.00 | 3,275.00 | 3,290.00 | 3,218.81 | 1,400 |
06 Feb 2024 | 3,265.00 | 3,290.00 | 3,260.00 | 3,290.00 | 3,218.81 | 1,200 |
05 Feb 2024 | 3,280.00 | 3,295.00 | 3,260.00 | 3,290.00 | 3,218.81 | 2,100 |
02 Feb 2024 | 3,225.00 | 3,285.00 | 3,220.00 | 3,245.00 | 3,174.78 | 2,900 |
01 Feb 2024 | 3,220.00 | 3,220.00 | 3,205.00 | 3,215.00 | 3,145.43 | 1,300 |
31 Jan 2024 | 3,205.00 | 3,215.00 | 3,205.00 | 3,210.00 | 3,140.54 | 800 |
30 Jan 2024 | 3,160.00 | 3,205.00 | 3,160.00 | 3,180.00 | 3,111.19 | 1,300 |
29 Jan 2024 | 3,185.00 | 3,185.00 | 3,105.00 | 3,180.00 | 3,111.19 | 3,700 |
26 Jan 2024 | 3,180.00 | 3,205.00 | 3,180.00 | 3,185.00 | 3,116.08 | 700 |
25 Jan 2024 | 3,210.00 | 3,210.00 | 3,180.00 | 3,195.00 | 3,125.87 | 1,200 |
24 Jan 2024 | 3,215.00 | 3,215.00 | 3,200.00 | 3,205.00 | 3,135.65 | 900 |
23 Jan 2024 | 3,220.00 | 3,220.00 | 3,185.00 | 3,215.00 | 3,145.43 | 1,000 |
22 Jan 2024 | 3,180.00 | 3,220.00 | 3,175.00 | 3,175.00 | 3,106.30 | 3,000 |
19 Jan 2024 | 3,195.00 | 3,195.00 | 3,165.00 | 3,170.00 | 3,101.41 | 1,300 |
18 Jan 2024 | 3,185.00 | 3,195.00 | 3,180.00 | 3,195.00 | 3,125.87 | 700 |
17 Jan 2024 | 3,170.00 | 3,185.00 | 3,170.00 | 3,185.00 | 3,116.08 | 1,100 |
16 Jan 2024 | 3,165.00 | 3,165.00 | 3,150.00 | 3,155.00 | 3,086.73 | 400 |
15 Jan 2024 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 3,076.95 | - |
12 Jan 2024 | 3,170.00 | 3,170.00 | 3,145.00 | 3,145.00 | 3,076.95 | 700 |
11 Jan 2024 | 3,165.00 | 3,170.00 | 3,120.00 | 3,135.00 | 3,067.16 | 1,700 |
10 Jan 2024 | 3,165.00 | 3,170.00 | 3,150.00 | 3,150.00 | 3,081.84 | 1,300 |
09 Jan 2024 | 3,150.00 | 3,180.00 | 3,150.00 | 3,165.00 | 3,096.51 | 1,500 |
05 Jan 2024 | 3,130.00 | 3,140.00 | 3,130.00 | 3,140.00 | 3,072.06 | 600 |
04 Jan 2024 | 3,095.00 | 3,125.00 | 3,090.00 | 3,110.00 | 3,042.70 | 1,800 |
29 Dec 2023 | 3,090.00 | 3,090.00 | 3,080.00 | 3,090.00 | 3,023.14 | 400 |
28 Dec 2023 | 3,065.00 | 3,090.00 | 3,065.00 | 3,090.00 | 3,023.14 | 500 |
27 Dec 2023 | 3,065.00 | 3,065.00 | 3,050.00 | 3,060.00 | 2,993.79 | 1,300 |
26 Dec 2023 | 3,075.00 | 3,080.00 | 3,065.00 | 3,070.00 | 3,003.57 | 800 |
25 Dec 2023 | 3,070.00 | 3,085.00 | 3,070.00 | 3,075.00 | 3,008.46 | 800 |
22 Dec 2023 | 3,060.00 | 3,075.00 | 3,055.00 | 3,075.00 | 3,008.46 | 500 |
21 Dec 2023 | 3,070.00 | 3,070.00 | 3,045.00 | 3,060.00 | 2,993.79 | 700 |
20 Dec 2023 | 3,080.00 | 3,080.00 | 3,050.00 | 3,070.00 | 3,003.57 | 900 |
19 Dec 2023 | 3,050.00 | 3,060.00 | 3,050.00 | 3,050.00 | 2,984.00 | 300 |
18 Dec 2023 | 3,045.00 | 3,080.00 | 3,045.00 | 3,050.00 | 2,984.00 | 800 |
15 Dec 2023 | 3,070.00 | 3,070.00 | 3,040.00 | 3,040.00 | 2,974.22 | 2,000 |
14 Dec 2023 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 2,993.79 | 400 |
13 Dec 2023 | 3,085.00 | 3,085.00 | 3,060.00 | 3,060.00 | 2,993.79 | 500 |
12 Dec 2023 | 3,070.00 | 3,070.00 | 3,060.00 | 3,060.00 | 2,993.79 | 500 |
11 Dec 2023 | 3,075.00 | 3,090.00 | 3,065.00 | 3,065.00 | 2,998.68 | 700 |
08 Dec 2023 | 3,060.00 | 3,060.00 | 3,055.00 | 3,055.00 | 2,988.89 | 400 |
07 Dec 2023 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 2,993.79 | 700 |
06 Dec 2023 | 3,070.00 | 3,095.00 | 3,045.00 | 3,095.00 | 3,028.03 | 2,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |