Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 19, 2024 | 4,835.00 | 4,835.00 | 4,700.00 | 4,750.00 | 4,750.00 | 900 |
Jun 19, 2024 | 53 Dividend | |||||
Jun 18, 2024 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,837.00 | 100 |
Jun 17, 2024 | 4,930.00 | 4,930.00 | 4,850.00 | 4,850.00 | 4,797.43 | 600 |
Jun 14, 2024 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,876.57 | - |
Jun 13, 2024 | 4,805.00 | 4,930.00 | 4,805.00 | 4,930.00 | 4,876.57 | 800 |
Jun 12, 2024 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 4,807.33 | - |
Jun 11, 2024 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 4,807.33 | - |
Jun 10, 2024 | 4,845.00 | 4,860.00 | 4,825.00 | 4,860.00 | 4,807.33 | 700 |
Jun 07, 2024 | 4,900.00 | 4,970.00 | 4,900.00 | 4,900.00 | 4,846.89 | 400 |
Jun 06, 2024 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,896.35 | - |
Jun 05, 2024 | 4,980.00 | 4,980.00 | 4,935.00 | 4,950.00 | 4,896.35 | 300 |
Jun 04, 2024 | 4,985.00 | 4,985.00 | 4,980.00 | 4,980.00 | 4,926.02 | 600 |
Jun 03, 2024 | 4,920.00 | 4,920.00 | 4,855.00 | 4,855.00 | 4,802.38 | 500 |
May 31, 2024 | 4,940.00 | 4,995.00 | 4,940.00 | 4,995.00 | 4,940.86 | 300 |
May 30, 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 4,985.37 | 100 |
May 29, 2024 | 5,060.00 | 5,060.00 | 4,900.00 | 4,900.00 | 4,846.89 | 1,400 |
May 28, 2024 | 5,150.00 | 5,150.00 | 5,060.00 | 5,060.00 | 5,005.16 | 500 |
May 27, 2024 | 5,000.00 | 5,110.00 | 4,900.00 | 5,110.00 | 5,054.62 | 2,100 |
May 24, 2024 | 4,995.00 | 5,000.00 | 4,995.00 | 5,000.00 | 4,945.81 | 500 |
May 23, 2024 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 4,975.48 | 100 |
May 22, 2024 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,945.81 | - |
May 21, 2024 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,945.81 | - |
May 20, 2024 | 4,900.00 | 5,050.00 | 4,900.00 | 5,000.00 | 4,945.81 | 600 |
May 17, 2024 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,846.89 | - |
May 16, 2024 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,846.89 | 500 |
May 15, 2024 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,945.81 | 300 |
May 14, 2024 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,896.35 | - |
May 13, 2024 | 4,900.00 | 4,950.00 | 4,900.00 | 4,950.00 | 4,896.35 | 1,100 |
May 10, 2024 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,698.52 | 300 |
May 09, 2024 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,698.52 | 200 |
May 08, 2024 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,767.76 | 100 |
May 07, 2024 | 4,945.00 | 4,955.00 | 4,890.00 | 4,890.00 | 4,837.00 | 400 |
May 02, 2024 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 4,891.40 | - |
May 01, 2024 | 4,960.00 | 4,960.00 | 4,935.00 | 4,945.00 | 4,891.40 | 500 |
Apr 30, 2024 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,767.76 | - |
Apr 26, 2024 | 4,815.00 | 4,820.00 | 4,815.00 | 4,820.00 | 4,767.76 | 300 |
Apr 25, 2024 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,767.76 | - |
Apr 24, 2024 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,767.76 | - |
Apr 23, 2024 | 4,900.00 | 4,900.00 | 4,820.00 | 4,820.00 | 4,767.76 | 800 |
Apr 22, 2024 | 4,780.00 | 4,880.00 | 4,710.00 | 4,880.00 | 4,827.11 | 800 |
Apr 19, 2024 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,797.43 | 200 |
Apr 18, 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,747.98 | - |
Apr 17, 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,747.98 | 100 |
Apr 16, 2024 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,817.22 | - |
Apr 15, 2024 | 4,870.00 | 4,870.00 | 4,800.00 | 4,870.00 | 4,817.22 | 400 |
Apr 12, 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,747.98 | 100 |
Apr 11, 2024 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,787.54 | 100 |
Apr 10, 2024 | 4,680.00 | 4,750.00 | 4,680.00 | 4,750.00 | 4,698.52 | 1,100 |
Apr 09, 2024 | 4,765.00 | 4,765.00 | 4,695.00 | 4,750.00 | 4,698.52 | 400 |
Apr 08, 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,747.98 | - |
Apr 05, 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,747.98 | - |
Apr 04, 2024 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,747.98 | 1,200 |
Apr 03, 2024 | 4,740.00 | 4,850.00 | 4,740.00 | 4,850.00 | 4,797.43 | 1,100 |
Apr 02, 2024 | 4,750.00 | 4,750.00 | 4,745.00 | 4,750.00 | 4,698.52 | 1,100 |
Apr 01, 2024 | 4,660.00 | 4,760.00 | 4,660.00 | 4,750.00 | 4,698.52 | 1,800 |
Mar 29, 2024 | 4,300.00 | 4,450.00 | 4,300.00 | 4,380.00 | 4,332.53 | 700 |
Mar 28, 2024 | 4,255.00 | 4,260.00 | 4,255.00 | 4,260.00 | 4,213.83 | 200 |
Mar 27, 2024 | 4,285.00 | 4,395.00 | 4,260.00 | 4,395.00 | 4,347.37 | 1,000 |
Mar 26, 2024 | 4,300.00 | 4,300.00 | 4,290.00 | 4,290.00 | 4,243.50 | 200 |
Mar 25, 2024 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,223.72 | - |
Mar 22, 2024 | 4,290.00 | 4,320.00 | 4,270.00 | 4,270.00 | 4,223.72 | 400 |
Mar 21, 2024 | 4,370.00 | 4,370.00 | 4,325.00 | 4,325.00 | 4,278.12 | 200 |
Mar 19, 2024 | 4,310.00 | 4,335.00 | 4,310.00 | 4,335.00 | 4,288.02 | 200 |
Mar 18, 2024 | 4,310.00 | 4,310.00 | 4,240.00 | 4,240.00 | 4,194.04 | 200 |
Mar 15, 2024 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 4,292.96 | 200 |
Mar 14, 2024 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 4,292.96 | 100 |
Mar 13, 2024 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 4,297.91 | 100 |
Mar 12, 2024 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,243.50 | 200 |
Mar 11, 2024 | 4,295.00 | 4,295.00 | 4,220.00 | 4,290.00 | 4,243.50 | 1,400 |
Mar 08, 2024 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 4,386.93 | 100 |
Mar 07, 2024 | 4,495.00 | 4,500.00 | 4,495.00 | 4,500.00 | 4,451.23 | 300 |
Mar 06, 2024 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,401.77 | 100 |
Mar 05, 2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,451.23 | - |
Mar 04, 2024 | 4,290.00 | 4,500.00 | 4,290.00 | 4,500.00 | 4,451.23 | 5,000 |
Mar 01, 2024 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,253.39 | 200 |
Feb 29, 2024 | 4,300.00 | 4,300.00 | 4,220.00 | 4,295.00 | 4,248.45 | 700 |
Feb 28, 2024 | 4,230.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,253.39 | 3,000 |
Feb 27, 2024 | 4,035.00 | 4,230.00 | 4,030.00 | 4,230.00 | 4,184.15 | 400 |
Feb 26, 2024 | 3,980.00 | 4,040.00 | 3,935.00 | 4,035.00 | 3,991.27 | 900 |
Feb 22, 2024 | 3,920.00 | 4,015.00 | 3,910.00 | 4,015.00 | 3,971.48 | 1,700 |
Feb 21, 2024 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 3,803.33 | 100 |
Feb 20, 2024 | 3,930.00 | 3,930.00 | 3,915.00 | 3,915.00 | 3,872.57 | 500 |
Feb 19, 2024 | 3,905.00 | 3,945.00 | 3,900.00 | 3,900.00 | 3,857.73 | 1,000 |
Feb 16, 2024 | 4,090.00 | 4,090.00 | 3,975.00 | 3,975.00 | 3,931.92 | 600 |
Feb 15, 2024 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,090.18 | 300 |
Feb 14, 2024 | 4,050.00 | 4,065.00 | 4,050.00 | 4,065.00 | 4,020.94 | 1,400 |
Feb 13, 2024 | 3,900.00 | 4,090.00 | 3,900.00 | 4,070.00 | 4,025.89 | 1,300 |
Feb 09, 2024 | 3,895.00 | 3,900.00 | 3,885.00 | 3,900.00 | 3,857.73 | 900 |
Feb 08, 2024 | 3,755.00 | 3,800.00 | 3,755.00 | 3,800.00 | 3,758.81 | 500 |
Feb 07, 2024 | 3,720.00 | 3,750.00 | 3,720.00 | 3,750.00 | 3,709.36 | 300 |
Feb 06, 2024 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,679.68 | - |
Feb 05, 2024 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,679.68 | - |
Feb 02, 2024 | 3,750.00 | 3,750.00 | 3,720.00 | 3,720.00 | 3,679.68 | 200 |
Feb 01, 2024 | 3,810.00 | 3,810.00 | 3,750.00 | 3,750.00 | 3,709.36 | 200 |
Jan 31, 2024 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 3,837.95 | 100 |
Jan 30, 2024 | 3,990.00 | 4,000.00 | 3,950.00 | 3,950.00 | 3,907.19 | 400 |
Jan 29, 2024 | 4,030.00 | 4,030.00 | 3,790.00 | 3,885.00 | 3,842.89 | 1,300 |
Jan 26, 2024 | 3,930.00 | 4,175.00 | 3,930.00 | 4,100.00 | 4,055.56 | 3,100 |
Jan 25, 2024 | 3,790.00 | 3,860.00 | 3,790.00 | 3,860.00 | 3,818.16 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |