Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 11, 2024 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 100 |
Jun 10, 2024 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 200 |
Jun 07, 2024 | 3,265.00 | 3,275.00 | 3,265.00 | 3,275.00 | 3,275.00 | 500 |
Jun 06, 2024 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 300 |
Jun 05, 2024 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - |
Jun 04, 2024 | 3,250.00 | 3,250.00 | 3,205.00 | 3,250.00 | 3,250.00 | 400 |
Jun 03, 2024 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 600 |
May 31, 2024 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 300 |
May 30, 2024 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 100 |
May 29, 2024 | 3,170.00 | 3,235.00 | 3,170.00 | 3,235.00 | 3,235.00 | 200 |
May 28, 2024 | 3,170.00 | 3,175.00 | 3,170.00 | 3,170.00 | 3,170.00 | 2,100 |
May 27, 2024 | 3,180.00 | 3,180.00 | 3,170.00 | 3,170.00 | 3,170.00 | 200 |
May 24, 2024 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | - |
May 23, 2024 | 3,200.00 | 3,235.00 | 3,200.00 | 3,235.00 | 3,235.00 | 600 |
May 22, 2024 | 3,225.00 | 3,265.00 | 3,085.00 | 3,190.00 | 3,190.00 | 4,100 |
May 21, 2024 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 200 |
May 20, 2024 | 3,305.00 | 3,340.00 | 3,230.00 | 3,245.00 | 3,245.00 | 2,000 |
May 17, 2024 | 3,305.00 | 3,305.00 | 3,305.00 | 3,305.00 | 3,305.00 | 100 |
May 16, 2024 | 3,375.00 | 3,375.00 | 3,295.00 | 3,300.00 | 3,300.00 | 600 |
May 15, 2024 | 3,345.00 | 3,345.00 | 3,300.00 | 3,300.00 | 3,300.00 | 2,000 |
May 14, 2024 | 3,375.00 | 3,375.00 | 3,345.00 | 3,345.00 | 3,345.00 | 300 |
May 13, 2024 | 3,300.00 | 3,300.00 | 3,230.00 | 3,235.00 | 3,235.00 | 2,000 |
May 10, 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 200 |
May 09, 2024 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | - |
May 08, 2024 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | - |
May 07, 2024 | 3,290.00 | 3,345.00 | 3,290.00 | 3,345.00 | 3,345.00 | 2,800 |
May 02, 2024 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | - |
May 01, 2024 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | - |
Apr 30, 2024 | 3,255.00 | 3,265.00 | 3,125.00 | 3,265.00 | 3,265.00 | 1,700 |
Apr 26, 2024 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | - |
Apr 25, 2024 | 3,250.00 | 3,270.00 | 3,200.00 | 3,255.00 | 3,255.00 | 1,900 |
Apr 24, 2024 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | - |
Apr 23, 2024 | 3,310.00 | 3,310.00 | 3,285.00 | 3,310.00 | 3,310.00 | 1,000 |
Apr 22, 2024 | 3,270.00 | 3,330.00 | 3,270.00 | 3,305.00 | 3,305.00 | 900 |
Apr 19, 2024 | 3,275.00 | 3,275.00 | 3,270.00 | 3,270.00 | 3,270.00 | 600 |
Apr 18, 2024 | 3,300.00 | 3,300.00 | 3,280.00 | 3,280.00 | 3,280.00 | 1,300 |
Apr 17, 2024 | 3,200.00 | 3,280.00 | 3,200.00 | 3,275.00 | 3,275.00 | 2,000 |
Apr 16, 2024 | 3,125.00 | 3,225.00 | 3,125.00 | 3,180.00 | 3,180.00 | 6,600 |
Apr 15, 2024 | 3,300.00 | 3,300.00 | 3,130.00 | 3,150.00 | 3,150.00 | 1,800 |
Apr 12, 2024 | 3,230.00 | 3,305.00 | 3,230.00 | 3,300.00 | 3,300.00 | 800 |
Apr 11, 2024 | 3,300.00 | 3,300.00 | 3,250.00 | 3,250.00 | 3,250.00 | 700 |
Apr 10, 2024 | 3,350.00 | 3,350.00 | 3,295.00 | 3,300.00 | 3,300.00 | 1,400 |
Apr 09, 2024 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | - |
Apr 08, 2024 | 3,400.00 | 3,405.00 | 3,360.00 | 3,360.00 | 3,360.00 | 1,000 |
Apr 05, 2024 | 3,355.00 | 3,355.00 | 3,350.00 | 3,350.00 | 3,350.00 | 800 |
Apr 04, 2024 | 3,385.00 | 3,405.00 | 3,385.00 | 3,405.00 | 3,405.00 | 300 |
Apr 03, 2024 | 3,405.00 | 3,405.00 | 3,355.00 | 3,360.00 | 3,360.00 | 400 |
Apr 02, 2024 | 3,490.00 | 3,490.00 | 3,330.00 | 3,420.00 | 3,420.00 | 2,900 |
Apr 01, 2024 | 3,500.00 | 3,510.00 | 3,400.00 | 3,490.00 | 3,490.00 | 2,900 |
Mar 29, 2024 | 3,490.00 | 3,490.00 | 3,355.00 | 3,355.00 | 3,355.00 | 500 |
Mar 28, 2024 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 1,900 |
Mar 28, 2024 | 50 Dividend | |||||
Mar 27, 2024 | 3,395.00 | 3,395.00 | 3,325.00 | 3,325.00 | 3,275.00 | 500 |
Mar 26, 2024 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,329.17 | 200 |
Mar 25, 2024 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,299.62 | 200 |
Mar 22, 2024 | 3,400.00 | 3,400.00 | 3,380.00 | 3,380.00 | 3,329.17 | 400 |
Mar 21, 2024 | 3,370.00 | 3,400.00 | 3,370.00 | 3,400.00 | 3,348.87 | 300 |
Mar 19, 2024 | 3,400.00 | 3,400.00 | 3,350.00 | 3,350.00 | 3,299.62 | 600 |
Mar 18, 2024 | 3,360.00 | 3,465.00 | 3,300.00 | 3,465.00 | 3,412.89 | 800 |
Mar 15, 2024 | 3,325.00 | 3,360.00 | 3,325.00 | 3,360.00 | 3,309.47 | 200 |
Mar 14, 2024 | 3,330.00 | 3,330.00 | 3,325.00 | 3,325.00 | 3,275.00 | 500 |
Mar 13, 2024 | 3,325.00 | 3,330.00 | 3,325.00 | 3,330.00 | 3,279.92 | 1,800 |
Mar 12, 2024 | 3,300.00 | 3,325.00 | 3,300.00 | 3,320.00 | 3,270.08 | 1,300 |
Mar 11, 2024 | 3,320.00 | 3,320.00 | 3,250.00 | 3,260.00 | 3,210.98 | 1,200 |
Mar 08, 2024 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 3,206.05 | - |
Mar 07, 2024 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 3,206.05 | 200 |
Mar 06, 2024 | 3,300.00 | 3,300.00 | 3,250.00 | 3,250.00 | 3,201.13 | 500 |
Mar 05, 2024 | 3,300.00 | 3,325.00 | 3,300.00 | 3,300.00 | 3,250.38 | 1,300 |
Mar 04, 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,250.38 | - |
Mar 01, 2024 | 3,395.00 | 3,395.00 | 3,290.00 | 3,300.00 | 3,250.38 | 1,200 |
Feb 29, 2024 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,299.62 | 200 |
Feb 28, 2024 | 3,340.00 | 3,340.00 | 3,300.00 | 3,300.00 | 3,250.38 | 700 |
Feb 27, 2024 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 3,289.77 | 100 |
Feb 26, 2024 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 3,289.77 | 300 |
Feb 22, 2024 | 3,330.00 | 3,400.00 | 3,330.00 | 3,340.00 | 3,289.77 | 600 |
Feb 21, 2024 | 3,305.00 | 3,330.00 | 3,305.00 | 3,330.00 | 3,279.92 | 300 |
Feb 20, 2024 | 3,340.00 | 3,340.00 | 3,215.00 | 3,235.00 | 3,186.35 | 1,500 |
Feb 19, 2024 | 3,390.00 | 3,450.00 | 3,375.00 | 3,410.00 | 3,358.72 | 700 |
Feb 16, 2024 | 3,355.00 | 3,450.00 | 3,355.00 | 3,445.00 | 3,393.20 | 800 |
Feb 15, 2024 | 3,410.00 | 3,410.00 | 3,355.00 | 3,355.00 | 3,304.55 | 1,300 |
Feb 14, 2024 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 3,358.72 | - |
Feb 13, 2024 | 3,380.00 | 3,410.00 | 3,380.00 | 3,410.00 | 3,358.72 | 200 |
Feb 09, 2024 | 3,305.00 | 3,405.00 | 3,305.00 | 3,310.00 | 3,260.23 | 1,800 |
Feb 08, 2024 | 3,380.00 | 3,380.00 | 3,295.00 | 3,300.00 | 3,250.38 | 3,200 |
Feb 07, 2024 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,329.17 | 300 |
Feb 06, 2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,348.87 | - |
Feb 05, 2024 | 3,445.00 | 3,470.00 | 3,395.00 | 3,400.00 | 3,348.87 | 1,500 |
Feb 02, 2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,348.87 | 200 |
Feb 01, 2024 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 3,363.65 | - |
Jan 31, 2024 | 3,350.00 | 3,415.00 | 3,350.00 | 3,415.00 | 3,363.65 | 200 |
Jan 30, 2024 | 3,400.00 | 3,400.00 | 3,350.00 | 3,350.00 | 3,299.62 | 700 |
Jan 29, 2024 | 3,395.00 | 3,405.00 | 3,395.00 | 3,405.00 | 3,353.80 | 200 |
Jan 26, 2024 | 3,485.00 | 3,485.00 | 3,370.00 | 3,415.00 | 3,363.65 | 1,100 |
Jan 25, 2024 | 3,470.00 | 3,485.00 | 3,470.00 | 3,485.00 | 3,432.59 | 300 |
Jan 24, 2024 | 3,385.00 | 3,470.00 | 3,380.00 | 3,470.00 | 3,417.82 | 1,000 |
Jan 23, 2024 | 3,435.00 | 3,465.00 | 3,390.00 | 3,415.00 | 3,363.65 | 3,400 |
Jan 22, 2024 | 3,425.00 | 3,435.00 | 3,420.00 | 3,435.00 | 3,383.35 | 700 |
Jan 19, 2024 | 3,525.00 | 3,525.00 | 3,320.00 | 3,355.00 | 3,304.55 | 4,600 |
Jan 18, 2024 | 3,485.00 | 3,495.00 | 3,485.00 | 3,495.00 | 3,442.44 | 200 |
Jan 17, 2024 | 3,445.00 | 3,490.00 | 3,445.00 | 3,490.00 | 3,437.52 | 800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |