Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 5,100.00 | 5,150.00 | 5,100.00 | 5,125.00 | 5,125.00 | 5,300 |
20 May 2024 | 5,100.00 | 5,150.00 | 5,100.00 | 5,150.00 | 5,150.00 | 17,700 |
17 May 2024 | 5,125.00 | 5,150.00 | 5,100.00 | 5,150.00 | 5,150.00 | 3,800 |
16 May 2024 | 5,100.00 | 5,150.00 | 5,100.00 | 5,100.00 | 5,100.00 | 16,300 |
15 May 2024 | 5,100.00 | 5,200.00 | 5,100.00 | 5,175.00 | 5,175.00 | 5,600 |
14 May 2024 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 19,700 |
13 May 2024 | 5,100.00 | 5,225.00 | 5,100.00 | 5,200.00 | 5,200.00 | 7,400 |
08 May 2024 | 5,200.00 | 5,225.00 | 5,075.00 | 5,100.00 | 5,100.00 | 14,100 |
07 May 2024 | 5,075.00 | 5,200.00 | 5,075.00 | 5,200.00 | 5,200.00 | 13,600 |
06 May 2024 | 5,125.00 | 5,150.00 | 5,125.00 | 5,150.00 | 5,150.00 | 2,300 |
03 May 2024 | 5,100.00 | 5,250.00 | 5,100.00 | 5,250.00 | 5,250.00 | 7,100 |
02 May 2024 | 5,250.00 | 5,275.00 | 5,075.00 | 5,275.00 | 5,275.00 | 35,400 |
30 Apr 2024 | 5,250.00 | 5,300.00 | 5,150.00 | 5,250.00 | 5,250.00 | 174,600 |
29 Apr 2024 | 5,250.00 | 5,325.00 | 5,125.00 | 5,325.00 | 5,325.00 | 155,100 |
26 Apr 2024 | 5,075.00 | 5,250.00 | 5,075.00 | 5,250.00 | 5,250.00 | 33,800 |
25 Apr 2024 | 5,125.00 | 5,125.00 | 5,075.00 | 5,100.00 | 5,100.00 | 5,700 |
24 Apr 2024 | 5,100.00 | 5,150.00 | 5,075.00 | 5,150.00 | 5,150.00 | 2,900 |
23 Apr 2024 | 5,100.00 | 5,175.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,000 |
22 Apr 2024 | 5,075.00 | 5,200.00 | 5,075.00 | 5,175.00 | 5,175.00 | 47,900 |
19 Apr 2024 | 5,150.00 | 5,150.00 | 5,075.00 | 5,150.00 | 5,150.00 | 1,800 |
18 Apr 2024 | 5,150.00 | 5,150.00 | 5,075.00 | 5,150.00 | 5,150.00 | 1,200 |
17 Apr 2024 | 5,075.00 | 5,175.00 | 5,075.00 | 5,175.00 | 5,175.00 | 15,900 |
16 Apr 2024 | 5,150.00 | 5,150.00 | 5,050.00 | 5,075.00 | 5,075.00 | 13,900 |
05 Apr 2024 | 5,050.00 | 5,250.00 | 5,025.00 | 5,150.00 | 5,150.00 | 6,800 |
04 Apr 2024 | 5,050.00 | 5,275.00 | 5,025.00 | 5,050.00 | 5,050.00 | 8,900 |
03 Apr 2024 | 5,050.00 | 5,100.00 | 5,050.00 | 5,050.00 | 5,050.00 | 14,700 |
02 Apr 2024 | 5,075.00 | 5,075.00 | 5,050.00 | 5,075.00 | 5,075.00 | 7,300 |
01 Apr 2024 | 5,250.00 | 5,300.00 | 5,050.00 | 5,075.00 | 5,075.00 | 38,500 |
28 Mar 2024 | 5,175.00 | 5,300.00 | 5,150.00 | 5,300.00 | 5,300.00 | 488,200 |
27 Mar 2024 | 5,050.00 | 5,175.00 | 5,000.00 | 5,175.00 | 5,175.00 | 122,200 |
26 Mar 2024 | 5,025.00 | 5,025.00 | 4,970.00 | 5,025.00 | 5,025.00 | 14,200 |
25 Mar 2024 | 5,000.00 | 5,000.00 | 4,960.00 | 4,970.00 | 4,970.00 | 13,200 |
22 Mar 2024 | 4,990.00 | 4,990.00 | 4,960.00 | 4,960.00 | 4,960.00 | 3,200 |
21 Mar 2024 | 4,970.00 | 4,990.00 | 4,960.00 | 4,990.00 | 4,990.00 | 12,500 |
20 Mar 2024 | 4,960.00 | 5,000.00 | 4,960.00 | 4,970.00 | 4,970.00 | 9,700 |
19 Mar 2024 | 4,960.00 | 5,000.00 | 4,960.00 | 4,960.00 | 4,960.00 | 6,800 |
18 Mar 2024 | 5,025.00 | 5,025.00 | 4,960.00 | 5,000.00 | 5,000.00 | 42,700 |
15 Mar 2024 | 5,025.00 | 5,050.00 | 5,000.00 | 5,025.00 | 5,025.00 | 28,800 |
14 Mar 2024 | 5,100.00 | 5,125.00 | 4,920.00 | 5,025.00 | 5,025.00 | 145,900 |
14 Mar 2024 | 209.3038 Dividend | |||||
13 Mar 2024 | 5,150.00 | 5,325.00 | 5,150.00 | 5,225.00 | 5,015.70 | 300,900 |
08 Mar 2024 | 5,225.00 | 5,250.00 | 5,150.00 | 5,150.00 | 4,943.70 | 136,600 |
07 Mar 2024 | 5,200.00 | 5,250.00 | 5,175.00 | 5,225.00 | 5,015.70 | 61,900 |
06 Mar 2024 | 5,125.00 | 5,200.00 | 5,100.00 | 5,175.00 | 4,967.70 | 27,500 |
05 Mar 2024 | 5,125.00 | 5,150.00 | 5,050.00 | 5,125.00 | 4,919.70 | 6,500 |
04 Mar 2024 | 5,175.00 | 5,250.00 | 5,000.00 | 5,125.00 | 4,919.70 | 17,800 |
01 Mar 2024 | 5,250.00 | 5,250.00 | 5,125.00 | 5,150.00 | 4,943.70 | 16,700 |
29 Feb 2024 | 5,075.00 | 5,300.00 | 5,075.00 | 5,300.00 | 5,087.69 | 199,500 |
28 Feb 2024 | 5,000.00 | 5,175.00 | 5,000.00 | 5,175.00 | 4,967.70 | 99,800 |
27 Feb 2024 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,799.71 | 82,300 |
26 Feb 2024 | 4,980.00 | 5,100.00 | 4,890.00 | 5,100.00 | 4,895.70 | 39,100 |
23 Feb 2024 | 5,025.00 | 5,025.00 | 4,910.00 | 4,980.00 | 4,780.51 | 60,700 |
22 Feb 2024 | 5,050.00 | 5,050.00 | 5,000.00 | 5,025.00 | 4,823.71 | 7,600 |
21 Feb 2024 | 5,050.00 | 5,050.00 | 5,000.00 | 5,025.00 | 4,823.71 | 24,000 |
20 Feb 2024 | 5,025.00 | 5,025.00 | 5,000.00 | 5,025.00 | 4,823.71 | 3,100 |
19 Feb 2024 | 5,050.00 | 5,050.00 | 5,000.00 | 5,025.00 | 4,823.71 | 29,300 |
16 Feb 2024 | 5,025.00 | 5,025.00 | 5,000.00 | 5,025.00 | 4,823.71 | 20,000 |
15 Feb 2024 | 5,000.00 | 5,025.00 | 5,000.00 | 5,025.00 | 4,823.71 | 12,700 |
13 Feb 2024 | 5,000.00 | 5,025.00 | 5,000.00 | 5,000.00 | 4,799.71 | 7,300 |
12 Feb 2024 | 4,990.00 | 5,025.00 | 4,990.00 | 5,000.00 | 4,799.71 | 23,400 |
07 Feb 2024 | 5,000.00 | 5,000.00 | 4,990.00 | 4,990.00 | 4,790.11 | 15,400 |
06 Feb 2024 | 5,000.00 | 5,000.00 | 4,970.00 | 4,990.00 | 4,790.11 | 18,200 |
05 Feb 2024 | 4,980.00 | 5,025.00 | 4,950.00 | 4,990.00 | 4,790.11 | 10,600 |
02 Feb 2024 | 5,075.00 | 5,075.00 | 4,980.00 | 4,990.00 | 4,790.11 | 19,200 |
01 Feb 2024 | 5,100.00 | 5,100.00 | 4,950.00 | 5,075.00 | 4,871.71 | 51,700 |
31 Jan 2024 | 4,820.00 | 5,300.00 | 4,680.00 | 5,300.00 | 5,087.69 | 263,600 |
30 Jan 2024 | 5,175.00 | 5,175.00 | 4,300.00 | 4,820.00 | 4,626.92 | 813,500 |
29 Jan 2024 | 5,225.00 | 5,225.00 | 5,175.00 | 5,200.00 | 4,991.70 | 36,000 |
26 Jan 2024 | 5,225.00 | 5,225.00 | 5,175.00 | 5,200.00 | 4,991.70 | 7,500 |
25 Jan 2024 | 5,225.00 | 5,225.00 | 5,175.00 | 5,225.00 | 5,015.70 | 2,400 |
24 Jan 2024 | 5,200.00 | 5,200.00 | 5,175.00 | 5,175.00 | 4,967.70 | 7,100 |
23 Jan 2024 | 5,250.00 | 5,250.00 | 5,200.00 | 5,200.00 | 4,991.70 | 4,900 |
22 Jan 2024 | 5,175.00 | 5,300.00 | 5,175.00 | 5,250.00 | 5,039.69 | 69,200 |
19 Jan 2024 | 5,200.00 | 5,200.00 | 5,175.00 | 5,200.00 | 4,991.70 | 1,200 |
18 Jan 2024 | 5,200.00 | 5,200.00 | 5,175.00 | 5,200.00 | 4,991.70 | 3,700 |
17 Jan 2024 | 5,200.00 | 5,200.00 | 5,175.00 | 5,200.00 | 4,991.70 | 8,500 |
16 Jan 2024 | 5,300.00 | 5,300.00 | 5,175.00 | 5,200.00 | 4,991.70 | 9,200 |
15 Jan 2024 | 5,250.00 | 5,250.00 | 5,175.00 | 5,200.00 | 4,991.70 | 4,400 |
12 Jan 2024 | 5,225.00 | 5,225.00 | 5,175.00 | 5,225.00 | 5,015.70 | 3,900 |
11 Jan 2024 | 5,200.00 | 5,250.00 | 5,200.00 | 5,225.00 | 5,015.70 | 4,600 |
10 Jan 2024 | 5,200.00 | 5,250.00 | 5,175.00 | 5,250.00 | 5,039.69 | 26,500 |
09 Jan 2024 | 5,200.00 | 5,275.00 | 5,200.00 | 5,200.00 | 4,991.70 | 4,700 |
08 Jan 2024 | 5,250.00 | 5,250.00 | 5,175.00 | 5,200.00 | 4,991.70 | 40,900 |
05 Jan 2024 | 5,250.00 | 5,275.00 | 5,200.00 | 5,200.00 | 4,991.70 | 28,400 |
04 Jan 2024 | 5,200.00 | 5,325.00 | 5,200.00 | 5,275.00 | 5,063.69 | 43,600 |
03 Jan 2024 | 5,150.00 | 5,225.00 | 5,150.00 | 5,200.00 | 4,991.70 | 69,800 |
02 Jan 2024 | 5,300.00 | 5,300.00 | 5,125.00 | 5,150.00 | 4,943.70 | 77,400 |
29 Dec 2023 | 5,450.00 | 5,450.00 | 5,100.00 | 5,100.00 | 4,895.70 | 217,300 |
28 Dec 2023 | 5,300.00 | 5,450.00 | 5,300.00 | 5,450.00 | 5,231.68 | 100,200 |
27 Dec 2023 | 5,225.00 | 5,325.00 | 5,225.00 | 5,275.00 | 5,063.69 | 11,600 |
22 Dec 2023 | 5,250.00 | 5,300.00 | 5,250.00 | 5,250.00 | 5,039.69 | 3,600 |
21 Dec 2023 | 5,250.00 | 5,300.00 | 5,225.00 | 5,250.00 | 5,039.69 | 4,100 |
20 Dec 2023 | 5,225.00 | 5,250.00 | 5,225.00 | 5,250.00 | 5,039.69 | 1,112,400 |
19 Dec 2023 | 5,225.00 | 5,225.00 | 5,200.00 | 5,225.00 | 5,015.70 | 5,900 |
18 Dec 2023 | 5,250.00 | 5,250.00 | 5,200.00 | 5,225.00 | 5,015.70 | 13,300 |
15 Dec 2023 | 5,225.00 | 5,250.00 | 5,225.00 | 5,250.00 | 5,039.69 | 3,600 |
14 Dec 2023 | 5,200.00 | 5,275.00 | 5,175.00 | 5,250.00 | 5,039.69 | 5,700 |
13 Dec 2023 | 5,225.00 | 5,250.00 | 5,200.00 | 5,200.00 | 4,991.70 | 2,100 |
12 Dec 2023 | 5,250.00 | 5,250.00 | 5,150.00 | 5,200.00 | 4,991.70 | 24,900 |
11 Dec 2023 | 5,225.00 | 5,250.00 | 5,225.00 | 5,225.00 | 5,015.70 | 5,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |