Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 500 |
Jun 13, 2024 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | - |
Jun 12, 2024 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | - |
Jun 11, 2024 | 2,110.00 | 2,144.00 | 2,110.00 | 2,110.00 | 2,110.00 | 1,300 |
Jun 10, 2024 | 2,120.00 | 2,120.00 | 2,085.00 | 2,110.00 | 2,110.00 | 300 |
Jun 07, 2024 | 2,070.00 | 2,110.00 | 2,070.00 | 2,110.00 | 2,110.00 | 200 |
Jun 06, 2024 | 2,100.00 | 2,111.00 | 2,079.00 | 2,111.00 | 2,111.00 | 2,400 |
Jun 05, 2024 | 2,081.00 | 2,100.00 | 2,060.00 | 2,080.00 | 2,080.00 | 3,700 |
Jun 04, 2024 | 2,035.00 | 2,050.00 | 2,030.00 | 2,050.00 | 2,050.00 | 700 |
Jun 03, 2024 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | - |
May 31, 2024 | 2,038.00 | 2,040.00 | 2,035.00 | 2,035.00 | 2,035.00 | 800 |
May 30, 2024 | 2,053.00 | 2,053.00 | 2,040.00 | 2,040.00 | 2,040.00 | 200 |
May 29, 2024 | 2,053.00 | 2,053.00 | 2,053.00 | 2,053.00 | 2,053.00 | 100 |
May 28, 2024 | 2,047.00 | 2,070.00 | 2,035.00 | 2,053.00 | 2,053.00 | 1,400 |
May 27, 2024 | 2,049.00 | 2,066.00 | 2,049.00 | 2,066.00 | 2,066.00 | 300 |
May 24, 2024 | 2,045.00 | 2,050.00 | 2,045.00 | 2,050.00 | 2,050.00 | 400 |
May 23, 2024 | 2,046.00 | 2,069.00 | 2,045.00 | 2,045.00 | 2,045.00 | 900 |
May 22, 2024 | 2,045.00 | 2,088.00 | 2,045.00 | 2,046.00 | 2,046.00 | 600 |
May 21, 2024 | 2,036.00 | 2,055.00 | 2,035.00 | 2,045.00 | 2,045.00 | 1,000 |
May 20, 2024 | 2,036.00 | 2,050.00 | 2,035.00 | 2,035.00 | 2,035.00 | 700 |
May 17, 2024 | 2,036.00 | 2,036.00 | 2,035.00 | 2,036.00 | 2,036.00 | 700 |
May 16, 2024 | 2,036.00 | 2,050.00 | 2,036.00 | 2,036.00 | 2,036.00 | 1,000 |
May 15, 2024 | 2,044.00 | 2,044.00 | 2,044.00 | 2,044.00 | 2,044.00 | 200 |
May 14, 2024 | 2,076.00 | 2,076.00 | 2,036.00 | 2,036.00 | 2,036.00 | 1,000 |
May 13, 2024 | 2,075.00 | 2,076.00 | 2,075.00 | 2,076.00 | 2,076.00 | 500 |
May 10, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 300 |
May 09, 2024 | 2,075.00 | 2,075.00 | 2,070.00 | 2,072.00 | 2,072.00 | 500 |
May 08, 2024 | 2,069.00 | 2,099.00 | 2,034.00 | 2,070.00 | 2,070.00 | 1,700 |
May 07, 2024 | 2,044.00 | 2,085.00 | 2,036.00 | 2,065.00 | 2,065.00 | 900 |
May 02, 2024 | 2,035.00 | 2,036.00 | 2,035.00 | 2,036.00 | 2,036.00 | 500 |
May 01, 2024 | 2,019.00 | 2,050.00 | 2,003.00 | 2,041.00 | 2,041.00 | 3,800 |
Apr 30, 2024 | 2,022.00 | 2,025.00 | 2,022.00 | 2,022.00 | 2,022.00 | 600 |
Apr 26, 2024 | 1,986.00 | 2,018.00 | 1,986.00 | 2,016.00 | 2,016.00 | 400 |
Apr 25, 2024 | 1,984.00 | 2,021.00 | 1,984.00 | 2,000.00 | 2,000.00 | 700 |
Apr 24, 2024 | 2,000.00 | 2,000.00 | 1,984.00 | 1,984.00 | 1,984.00 | 700 |
Apr 23, 2024 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | - |
Apr 22, 2024 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 200 |
Apr 19, 2024 | 1,990.00 | 1,990.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,400 |
Apr 18, 2024 | 1,990.00 | 1,990.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,200 |
Apr 17, 2024 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - |
Apr 16, 2024 | 1,971.00 | 1,980.00 | 1,971.00 | 1,980.00 | 1,980.00 | 300 |
Apr 15, 2024 | 1,956.00 | 1,981.00 | 1,956.00 | 1,980.00 | 1,980.00 | 600 |
Apr 12, 2024 | 1,980.00 | 1,980.00 | 1,940.00 | 1,956.00 | 1,956.00 | 2,200 |
Apr 11, 2024 | 2,000.00 | 2,000.00 | 1,996.00 | 1,996.00 | 1,996.00 | 800 |
Apr 10, 2024 | 2,002.00 | 2,002.00 | 2,002.00 | 2,002.00 | 2,002.00 | 100 |
Apr 09, 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 100 |
Apr 08, 2024 | 2,000.00 | 2,000.00 | 1,998.00 | 2,000.00 | 2,000.00 | 1,000 |
Apr 05, 2024 | 2,011.00 | 2,011.00 | 1,998.00 | 1,998.00 | 1,998.00 | 500 |
Apr 04, 2024 | 2,048.00 | 2,048.00 | 2,011.00 | 2,015.00 | 2,015.00 | 1,000 |
Apr 03, 2024 | 2,055.00 | 2,055.00 | 2,048.00 | 2,048.00 | 2,048.00 | 400 |
Apr 02, 2024 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 600 |
Apr 01, 2024 | 2,078.00 | 2,078.00 | 2,060.00 | 2,060.00 | 2,060.00 | 700 |
Mar 29, 2024 | 2,072.00 | 2,099.00 | 2,072.00 | 2,088.00 | 2,088.00 | 300 |
Mar 28, 2024 | 2,064.00 | 2,064.00 | 2,064.00 | 2,064.00 | 2,064.00 | 200 |
Mar 27, 2024 | 2,097.00 | 2,100.00 | 2,097.00 | 2,100.00 | 2,100.00 | 1,200 |
Mar 26, 2024 | 2,099.00 | 2,099.00 | 2,098.00 | 2,098.00 | 2,098.00 | 600 |
Mar 25, 2024 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 100 |
Mar 22, 2024 | 2,081.00 | 2,081.00 | 2,081.00 | 2,081.00 | 2,081.00 | - |
Mar 21, 2024 | 2,112.00 | 2,112.00 | 2,081.00 | 2,081.00 | 2,081.00 | 500 |
Mar 19, 2024 | 2,109.00 | 2,115.00 | 2,109.00 | 2,115.00 | 2,115.00 | 1,300 |
Mar 18, 2024 | 2,053.00 | 2,109.00 | 2,053.00 | 2,109.00 | 2,109.00 | 3,200 |
Mar 15, 2024 | 2,065.00 | 2,065.00 | 2,030.00 | 2,056.00 | 2,056.00 | 400 |
Mar 14, 2024 | 2,041.00 | 2,065.00 | 2,020.00 | 2,056.00 | 2,056.00 | 800 |
Mar 14, 2024 | 35 Dividend | |||||
Mar 13, 2024 | 2,063.00 | 2,099.00 | 2,063.00 | 2,097.00 | 2,062.00 | 1,500 |
Mar 12, 2024 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,063.97 | - |
Mar 11, 2024 | 2,111.00 | 2,111.00 | 2,099.00 | 2,099.00 | 2,063.97 | 500 |
Mar 08, 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,064.95 | - |
Mar 07, 2024 | 2,168.00 | 2,168.00 | 2,075.00 | 2,100.00 | 2,064.95 | 700 |
Mar 06, 2024 | 2,160.00 | 2,173.00 | 2,159.00 | 2,173.00 | 2,136.73 | 1,100 |
Mar 05, 2024 | 2,173.00 | 2,174.00 | 2,173.00 | 2,174.00 | 2,137.71 | 1,000 |
Mar 04, 2024 | 2,069.00 | 2,174.00 | 2,069.00 | 2,174.00 | 2,137.71 | 8,300 |
Mar 01, 2024 | 2,056.00 | 2,056.00 | 2,042.00 | 2,049.00 | 2,014.80 | 500 |
Feb 29, 2024 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 2,020.70 | 600 |
Feb 28, 2024 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 2,020.70 | 300 |
Feb 27, 2024 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,015.78 | 200 |
Feb 26, 2024 | 2,045.00 | 2,059.00 | 2,044.00 | 2,059.00 | 2,024.63 | 1,600 |
Feb 22, 2024 | 2,050.00 | 2,055.00 | 2,041.00 | 2,045.00 | 2,010.87 | 1,200 |
Feb 21, 2024 | 2,030.00 | 2,039.00 | 2,030.00 | 2,032.00 | 1,998.08 | 400 |
Feb 20, 2024 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 1,996.12 | 200 |
Feb 19, 2024 | 2,050.00 | 2,050.00 | 2,030.00 | 2,030.00 | 1,996.12 | 1,000 |
Feb 16, 2024 | 2,060.00 | 2,060.00 | 2,050.00 | 2,050.00 | 2,015.78 | 400 |
Feb 15, 2024 | 2,051.00 | 2,053.00 | 2,051.00 | 2,053.00 | 2,018.73 | 300 |
Feb 14, 2024 | 2,051.00 | 2,055.00 | 2,051.00 | 2,054.00 | 2,019.72 | 400 |
Feb 13, 2024 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | 2,019.72 | 300 |
Feb 09, 2024 | 2,027.00 | 2,106.00 | 2,027.00 | 2,053.00 | 2,018.73 | 700 |
Feb 08, 2024 | 2,100.00 | 2,100.00 | 2,050.00 | 2,050.00 | 2,015.78 | 600 |
Feb 07, 2024 | 2,099.00 | 2,118.00 | 2,083.00 | 2,105.00 | 2,069.87 | 1,500 |
Feb 06, 2024 | 2,073.00 | 2,122.00 | 2,037.00 | 2,082.00 | 2,047.25 | 2,900 |
Feb 05, 2024 | 2,057.00 | 2,075.00 | 2,057.00 | 2,074.00 | 2,039.38 | 2,200 |
Feb 02, 2024 | 2,051.00 | 2,071.00 | 2,051.00 | 2,062.00 | 2,027.58 | 1,300 |
Feb 01, 2024 | 2,023.00 | 2,054.00 | 2,023.00 | 2,054.00 | 2,019.72 | 3,200 |
Jan 31, 2024 | 2,016.00 | 2,028.00 | 2,016.00 | 2,022.00 | 1,988.25 | 1,200 |
Jan 30, 2024 | 2,001.00 | 2,011.00 | 2,001.00 | 2,009.00 | 1,975.47 | 300 |
Jan 29, 2024 | 2,012.00 | 2,012.00 | 2,004.00 | 2,004.00 | 1,970.55 | 1,000 |
Jan 26, 2024 | 2,002.00 | 2,011.00 | 2,002.00 | 2,004.00 | 1,970.55 | 600 |
Jan 25, 2024 | 2,008.00 | 2,009.00 | 2,000.00 | 2,009.00 | 1,975.47 | 3,000 |
Jan 24, 2024 | 1,990.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,966.62 | 1,900 |
Jan 23, 2024 | 1,994.00 | 2,005.00 | 1,982.00 | 1,990.00 | 1,956.79 | 13,700 |
Jan 22, 2024 | 2,030.00 | 2,090.00 | 2,016.00 | 2,090.00 | 2,055.12 | 12,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |