Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 100 |
Jun 26, 2024 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 100 |
Jun 25, 2024 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 200 |
Jun 24, 2024 | 3,160.00 | 3,185.00 | 3,160.00 | 3,180.00 | 3,180.00 | 1,000 |
Jun 21, 2024 | 3,160.00 | 3,160.00 | 3,155.00 | 3,155.00 | 3,155.00 | 300 |
Jun 20, 2024 | 3,155.00 | 3,160.00 | 3,155.00 | 3,160.00 | 3,160.00 | 300 |
Jun 19, 2024 | 3,180.00 | 3,195.00 | 3,150.00 | 3,150.00 | 3,150.00 | 1,800 |
Jun 18, 2024 | 3,170.00 | 3,180.00 | 3,170.00 | 3,180.00 | 3,180.00 | 300 |
Jun 17, 2024 | 3,180.00 | 3,180.00 | 3,170.00 | 3,170.00 | 3,170.00 | 500 |
Jun 14, 2024 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 100 |
Jun 13, 2024 | 3,150.00 | 3,165.00 | 3,150.00 | 3,165.00 | 3,165.00 | 400 |
Jun 12, 2024 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 100 |
Jun 11, 2024 | 3,170.00 | 3,170.00 | 3,150.00 | 3,150.00 | 3,150.00 | 500 |
Jun 10, 2024 | 3,150.00 | 3,165.00 | 3,150.00 | 3,165.00 | 3,165.00 | 600 |
Jun 07, 2024 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 200 |
Jun 06, 2024 | 3,165.00 | 3,165.00 | 3,150.00 | 3,150.00 | 3,150.00 | 200 |
Jun 05, 2024 | 3,175.00 | 3,175.00 | 3,120.00 | 3,165.00 | 3,165.00 | 900 |
Jun 04, 2024 | 3,120.00 | 3,200.00 | 3,120.00 | 3,175.00 | 3,175.00 | 1,600 |
Jun 03, 2024 | 3,135.00 | 3,135.00 | 3,105.00 | 3,115.00 | 3,115.00 | 800 |
May 31, 2024 | 3,135.00 | 3,135.00 | 3,120.00 | 3,135.00 | 3,135.00 | 400 |
May 30, 2024 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 400 |
May 29, 2024 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 100 |
May 28, 2024 | 3,140.00 | 3,140.00 | 3,120.00 | 3,120.00 | 3,120.00 | 400 |
May 27, 2024 | 3,125.00 | 3,125.00 | 3,115.00 | 3,120.00 | 3,120.00 | 700 |
May 24, 2024 | 3,135.00 | 3,135.00 | 3,110.00 | 3,110.00 | 3,110.00 | 1,500 |
May 23, 2024 | 3,135.00 | 3,140.00 | 3,135.00 | 3,135.00 | 3,135.00 | 500 |
May 22, 2024 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 200 |
May 21, 2024 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 200 |
May 20, 2024 | 3,150.00 | 3,150.00 | 3,140.00 | 3,140.00 | 3,140.00 | 500 |
May 17, 2024 | 3,145.00 | 3,150.00 | 3,130.00 | 3,150.00 | 3,150.00 | 500 |
May 16, 2024 | 3,150.00 | 3,155.00 | 3,140.00 | 3,145.00 | 3,145.00 | 1,000 |
May 15, 2024 | 3,155.00 | 3,160.00 | 3,155.00 | 3,155.00 | 3,155.00 | 400 |
May 14, 2024 | 3,155.00 | 3,175.00 | 3,155.00 | 3,175.00 | 3,175.00 | 900 |
May 13, 2024 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | - |
May 10, 2024 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 100 |
May 09, 2024 | 3,160.00 | 3,175.00 | 3,160.00 | 3,175.00 | 3,175.00 | 400 |
May 08, 2024 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 100 |
May 07, 2024 | 3,160.00 | 3,170.00 | 3,160.00 | 3,170.00 | 3,170.00 | 300 |
May 02, 2024 | 3,155.00 | 3,160.00 | 3,155.00 | 3,160.00 | 3,160.00 | 200 |
May 01, 2024 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 100 |
Apr 30, 2024 | 3,175.00 | 3,175.00 | 3,170.00 | 3,170.00 | 3,170.00 | 900 |
Apr 26, 2024 | 3,150.00 | 3,155.00 | 3,150.00 | 3,150.00 | 3,150.00 | 300 |
Apr 25, 2024 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 200 |
Apr 24, 2024 | 3,160.00 | 3,170.00 | 3,160.00 | 3,170.00 | 3,170.00 | 200 |
Apr 23, 2024 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 800 |
Apr 22, 2024 | 3,160.00 | 3,180.00 | 3,155.00 | 3,180.00 | 3,180.00 | 500 |
Apr 19, 2024 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 200 |
Apr 18, 2024 | 3,155.00 | 3,185.00 | 3,145.00 | 3,185.00 | 3,185.00 | 900 |
Apr 17, 2024 | 3,170.00 | 3,185.00 | 3,160.00 | 3,165.00 | 3,165.00 | 900 |
Apr 16, 2024 | 3,160.00 | 3,160.00 | 3,145.00 | 3,160.00 | 3,160.00 | 600 |
Apr 15, 2024 | 3,220.00 | 3,220.00 | 3,155.00 | 3,190.00 | 3,190.00 | 2,300 |
Apr 12, 2024 | 3,195.00 | 3,225.00 | 3,195.00 | 3,225.00 | 3,225.00 | 1,700 |
Apr 11, 2024 | 3,165.00 | 3,195.00 | 3,160.00 | 3,195.00 | 3,195.00 | 900 |
Apr 10, 2024 | 3,185.00 | 3,200.00 | 3,170.00 | 3,170.00 | 3,170.00 | 700 |
Apr 09, 2024 | 3,190.00 | 3,210.00 | 3,160.00 | 3,180.00 | 3,180.00 | 1,800 |
Apr 08, 2024 | 3,170.00 | 3,190.00 | 3,160.00 | 3,185.00 | 3,185.00 | 500 |
Apr 05, 2024 | 3,145.00 | 3,170.00 | 3,135.00 | 3,170.00 | 3,170.00 | 1,200 |
Apr 04, 2024 | 3,190.00 | 3,190.00 | 3,155.00 | 3,155.00 | 3,155.00 | 1,500 |
Apr 03, 2024 | 3,165.00 | 3,165.00 | 3,140.00 | 3,140.00 | 3,140.00 | 900 |
Apr 02, 2024 | 3,180.00 | 3,180.00 | 3,175.00 | 3,175.00 | 3,175.00 | 900 |
Apr 01, 2024 | 3,185.00 | 3,185.00 | 3,165.00 | 3,185.00 | 3,185.00 | 500 |
Mar 29, 2024 | 3,140.00 | 3,185.00 | 3,140.00 | 3,145.00 | 3,145.00 | 1,400 |
Mar 28, 2024 | 3,140.00 | 3,160.00 | 3,135.00 | 3,160.00 | 3,160.00 | 1,000 |
Mar 27, 2024 | 3,185.00 | 3,185.00 | 3,140.00 | 3,140.00 | 3,140.00 | 2,000 |
Mar 26, 2024 | 3,210.00 | 3,210.00 | 3,170.00 | 3,170.00 | 3,170.00 | 2,000 |
Mar 25, 2024 | 3,215.00 | 3,215.00 | 3,180.00 | 3,190.00 | 3,190.00 | 2,400 |
Mar 22, 2024 | 3,155.00 | 3,160.00 | 3,150.00 | 3,150.00 | 3,150.00 | 1,700 |
Mar 21, 2024 | 3,145.00 | 3,170.00 | 3,135.00 | 3,170.00 | 3,170.00 | 1,100 |
Mar 19, 2024 | 3,130.00 | 3,160.00 | 3,130.00 | 3,155.00 | 3,155.00 | 1,000 |
Mar 18, 2024 | 3,145.00 | 3,170.00 | 3,110.00 | 3,130.00 | 3,130.00 | 1,800 |
Mar 15, 2024 | 3,140.00 | 3,170.00 | 3,120.00 | 3,170.00 | 3,170.00 | 1,300 |
Mar 14, 2024 | 3,160.00 | 3,160.00 | 3,150.00 | 3,150.00 | 3,150.00 | 400 |
Mar 13, 2024 | 3,185.00 | 3,185.00 | 3,160.00 | 3,160.00 | 3,160.00 | 1,000 |
Mar 12, 2024 | 3,195.00 | 3,195.00 | 3,160.00 | 3,175.00 | 3,175.00 | 1,700 |
Mar 11, 2024 | 3,190.00 | 3,195.00 | 3,170.00 | 3,195.00 | 3,195.00 | 2,500 |
Mar 08, 2024 | 3,195.00 | 3,225.00 | 3,190.00 | 3,190.00 | 3,190.00 | 1,200 |
Mar 07, 2024 | 3,235.00 | 3,235.00 | 3,165.00 | 3,205.00 | 3,205.00 | 3,500 |
Mar 06, 2024 | 3,170.00 | 3,250.00 | 3,170.00 | 3,235.00 | 3,235.00 | 6,900 |
Mar 05, 2024 | 3,060.00 | 3,170.00 | 3,040.00 | 3,160.00 | 3,160.00 | 8,700 |
Mar 04, 2024 | 3,125.00 | 3,130.00 | 3,055.00 | 3,065.00 | 3,065.00 | 7,500 |
Mar 01, 2024 | 3,180.00 | 3,180.00 | 3,110.00 | 3,125.00 | 3,125.00 | 8,400 |
Feb 29, 2024 | 3,210.00 | 3,210.00 | 3,170.00 | 3,180.00 | 3,180.00 | 9,100 |
Feb 28, 2024 | 3,180.00 | 3,220.00 | 3,165.00 | 3,205.00 | 3,205.00 | 28,700 |
Feb 28, 2024 | 50 Dividend | |||||
Feb 27, 2024 | 3,480.00 | 3,530.00 | 3,480.00 | 3,510.00 | 3,460.00 | 9,200 |
Feb 26, 2024 | 3,475.00 | 3,490.00 | 3,465.00 | 3,480.00 | 3,430.43 | 6,300 |
Feb 22, 2024 | 3,455.00 | 3,460.00 | 3,440.00 | 3,460.00 | 3,410.71 | 4,900 |
Feb 21, 2024 | 3,435.00 | 3,450.00 | 3,435.00 | 3,435.00 | 3,386.07 | 1,600 |
Feb 20, 2024 | 3,435.00 | 3,445.00 | 3,435.00 | 3,435.00 | 3,386.07 | 1,300 |
Feb 19, 2024 | 3,435.00 | 3,445.00 | 3,435.00 | 3,435.00 | 3,386.07 | 1,500 |
Feb 16, 2024 | 3,395.00 | 3,430.00 | 3,385.00 | 3,430.00 | 3,381.14 | 2,100 |
Feb 15, 2024 | 3,455.00 | 3,455.00 | 3,390.00 | 3,440.00 | 3,391.00 | 1,900 |
Feb 14, 2024 | 3,465.00 | 3,465.00 | 3,380.00 | 3,430.00 | 3,381.14 | 4,800 |
Feb 13, 2024 | 3,480.00 | 3,480.00 | 3,450.00 | 3,465.00 | 3,415.64 | 3,100 |
Feb 09, 2024 | 3,490.00 | 3,490.00 | 3,470.00 | 3,475.00 | 3,425.50 | 1,700 |
Feb 08, 2024 | 3,490.00 | 3,490.00 | 3,475.00 | 3,490.00 | 3,440.28 | 1,900 |
Feb 07, 2024 | 3,450.00 | 3,495.00 | 3,450.00 | 3,495.00 | 3,445.21 | 1,800 |
Feb 06, 2024 | 3,450.00 | 3,465.00 | 3,450.00 | 3,465.00 | 3,415.64 | 1,000 |
Feb 05, 2024 | 3,495.00 | 3,500.00 | 3,445.00 | 3,445.00 | 3,395.93 | 3,800 |
Feb 02, 2024 | 3,430.00 | 3,475.00 | 3,425.00 | 3,445.00 | 3,395.93 | 4,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |