Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 100 |
Jun 25, 2024 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 100 |
Jun 24, 2024 | 3,800.00 | 3,855.00 | 3,800.00 | 3,855.00 | 3,855.00 | 300 |
Jun 21, 2024 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 100 |
Jun 20, 2024 | 3,785.00 | 3,785.00 | 3,765.00 | 3,765.00 | 3,765.00 | 200 |
Jun 19, 2024 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 100 |
Jun 18, 2024 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 200 |
Jun 17, 2024 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 1,500 |
Jun 14, 2024 | 3,805.00 | 3,810.00 | 3,805.00 | 3,810.00 | 3,810.00 | 200 |
Jun 13, 2024 | 3,805.00 | 3,805.00 | 3,800.00 | 3,800.00 | 3,800.00 | 300 |
Jun 12, 2024 | 3,810.00 | 3,830.00 | 3,810.00 | 3,825.00 | 3,825.00 | 400 |
Jun 11, 2024 | 3,805.00 | 3,845.00 | 3,800.00 | 3,845.00 | 3,845.00 | 500 |
Jun 10, 2024 | 3,855.00 | 3,855.00 | 3,850.00 | 3,850.00 | 3,850.00 | 200 |
Jun 07, 2024 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 500 |
Jun 06, 2024 | 4,320.00 | 4,320.00 | 3,765.00 | 3,850.00 | 3,850.00 | 7,800 |
Jun 05, 2024 | 3,780.00 | 3,780.00 | 3,760.00 | 3,760.00 | 3,760.00 | 800 |
Jun 04, 2024 | 3,770.00 | 3,780.00 | 3,770.00 | 3,780.00 | 3,780.00 | 500 |
Jun 03, 2024 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | - |
May 31, 2024 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | - |
May 30, 2024 | 3,750.00 | 3,770.00 | 3,750.00 | 3,770.00 | 3,770.00 | 500 |
May 29, 2024 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 400 |
May 28, 2024 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 100 |
May 27, 2024 | 3,760.00 | 3,765.00 | 3,760.00 | 3,765.00 | 3,765.00 | 200 |
May 24, 2024 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 100 |
May 23, 2024 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | - |
May 22, 2024 | 3,735.00 | 3,760.00 | 3,735.00 | 3,760.00 | 3,760.00 | 300 |
May 21, 2024 | 3,750.00 | 3,750.00 | 3,735.00 | 3,735.00 | 3,735.00 | 300 |
May 20, 2024 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | - |
May 17, 2024 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 100 |
May 16, 2024 | 3,750.00 | 3,750.00 | 3,745.00 | 3,745.00 | 3,745.00 | 400 |
May 15, 2024 | 3,760.00 | 3,765.00 | 3,750.00 | 3,750.00 | 3,750.00 | 1,300 |
May 14, 2024 | 3,790.00 | 3,790.00 | 3,750.00 | 3,750.00 | 3,750.00 | 300 |
May 13, 2024 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 200 |
May 10, 2024 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | - |
May 09, 2024 | 3,805.00 | 3,805.00 | 3,780.00 | 3,780.00 | 3,780.00 | 700 |
May 08, 2024 | 3,855.00 | 3,855.00 | 3,810.00 | 3,810.00 | 3,810.00 | 300 |
May 07, 2024 | 3,805.00 | 3,865.00 | 3,805.00 | 3,810.00 | 3,810.00 | 300 |
May 02, 2024 | 3,800.00 | 3,805.00 | 3,795.00 | 3,795.00 | 3,795.00 | 600 |
May 01, 2024 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | - |
Apr 30, 2024 | 3,740.00 | 3,750.00 | 3,740.00 | 3,750.00 | 3,750.00 | 500 |
Apr 26, 2024 | 3,770.00 | 3,770.00 | 3,740.00 | 3,740.00 | 3,740.00 | 200 |
Apr 25, 2024 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 400 |
Apr 24, 2024 | 3,805.00 | 3,810.00 | 3,805.00 | 3,805.00 | 3,805.00 | 400 |
Apr 23, 2024 | 3,820.00 | 3,820.00 | 3,805.00 | 3,805.00 | 3,805.00 | 300 |
Apr 22, 2024 | 3,805.00 | 3,875.00 | 3,805.00 | 3,875.00 | 3,875.00 | 300 |
Apr 19, 2024 | 3,800.00 | 3,810.00 | 3,800.00 | 3,800.00 | 3,800.00 | 900 |
Apr 18, 2024 | 3,830.00 | 3,830.00 | 3,800.00 | 3,800.00 | 3,800.00 | 600 |
Apr 17, 2024 | 3,810.00 | 3,880.00 | 3,810.00 | 3,810.00 | 3,810.00 | 600 |
Apr 16, 2024 | 3,895.00 | 3,895.00 | 3,825.00 | 3,880.00 | 3,880.00 | 2,500 |
Apr 15, 2024 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 300 |
Apr 12, 2024 | 3,865.00 | 3,865.00 | 3,835.00 | 3,835.00 | 3,835.00 | 200 |
Apr 11, 2024 | 3,810.00 | 3,875.00 | 3,805.00 | 3,875.00 | 3,875.00 | 300 |
Apr 10, 2024 | 3,770.00 | 3,820.00 | 3,770.00 | 3,820.00 | 3,820.00 | 800 |
Apr 09, 2024 | 3,810.00 | 3,810.00 | 3,755.00 | 3,775.00 | 3,775.00 | 300 |
Apr 08, 2024 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 200 |
Apr 05, 2024 | 3,820.00 | 3,820.00 | 3,815.00 | 3,815.00 | 3,815.00 | 400 |
Apr 04, 2024 | 3,790.00 | 3,790.00 | 3,765.00 | 3,765.00 | 3,765.00 | 800 |
Apr 03, 2024 | 3,775.00 | 3,860.00 | 3,775.00 | 3,825.00 | 3,825.00 | 600 |
Apr 02, 2024 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 100 |
Apr 01, 2024 | 3,775.00 | 3,915.00 | 3,775.00 | 3,845.00 | 3,845.00 | 500 |
Mar 29, 2024 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 300 |
Mar 28, 2024 | 3,730.00 | 3,745.00 | 3,730.00 | 3,745.00 | 3,745.00 | 200 |
Mar 27, 2024 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 100 |
Mar 26, 2024 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 300 |
Mar 25, 2024 | 3,750.00 | 3,805.00 | 3,735.00 | 3,775.00 | 3,775.00 | 1,200 |
Mar 22, 2024 | 3,755.00 | 3,755.00 | 3,710.00 | 3,750.00 | 3,750.00 | 800 |
Mar 21, 2024 | 3,755.00 | 3,755.00 | 3,750.00 | 3,750.00 | 3,750.00 | 800 |
Mar 19, 2024 | 3,670.00 | 3,735.00 | 3,665.00 | 3,715.00 | 3,715.00 | 600 |
Mar 18, 2024 | 3,675.00 | 3,690.00 | 3,675.00 | 3,690.00 | 3,690.00 | 400 |
Mar 15, 2024 | 3,685.00 | 3,700.00 | 3,650.00 | 3,675.00 | 3,675.00 | 1,400 |
Mar 14, 2024 | 3,690.00 | 3,690.00 | 3,685.00 | 3,685.00 | 3,685.00 | 200 |
Mar 13, 2024 | 3,645.00 | 3,695.00 | 3,615.00 | 3,690.00 | 3,690.00 | 1,300 |
Mar 12, 2024 | 3,690.00 | 3,690.00 | 3,645.00 | 3,645.00 | 3,645.00 | 200 |
Mar 11, 2024 | 3,700.00 | 3,705.00 | 3,630.00 | 3,695.00 | 3,695.00 | 900 |
Mar 08, 2024 | 3,740.00 | 3,740.00 | 3,700.00 | 3,700.00 | 3,700.00 | 600 |
Mar 07, 2024 | 3,795.00 | 3,795.00 | 3,725.00 | 3,745.00 | 3,745.00 | 700 |
Mar 06, 2024 | 3,795.00 | 3,860.00 | 3,795.00 | 3,860.00 | 3,860.00 | 300 |
Mar 05, 2024 | 3,715.00 | 3,865.00 | 3,715.00 | 3,795.00 | 3,795.00 | 1,400 |
Mar 04, 2024 | 3,825.00 | 3,825.00 | 3,610.00 | 3,700.00 | 3,700.00 | 6,700 |
Mar 01, 2024 | 4,015.00 | 4,015.00 | 3,810.00 | 3,825.00 | 3,825.00 | 4,300 |
Feb 29, 2024 | 4,085.00 | 4,085.00 | 4,000.00 | 4,040.00 | 4,040.00 | 6,200 |
Feb 28, 2024 | 4,215.00 | 4,215.00 | 4,005.00 | 4,010.00 | 4,010.00 | 15,000 |
Feb 28, 2024 | 30 Dividend | |||||
Feb 27, 2024 | 4,560.00 | 4,670.00 | 4,560.00 | 4,595.00 | 4,565.00 | 4,700 |
Feb 26, 2024 | 4,485.00 | 4,600.00 | 4,480.00 | 4,550.00 | 4,520.29 | 6,200 |
Feb 22, 2024 | 4,440.00 | 4,495.00 | 4,440.00 | 4,455.00 | 4,425.91 | 2,300 |
Feb 21, 2024 | 4,400.00 | 4,510.00 | 4,365.00 | 4,440.00 | 4,411.01 | 3,200 |
Feb 20, 2024 | 4,245.00 | 4,420.00 | 4,245.00 | 4,400.00 | 4,371.27 | 3,100 |
Feb 19, 2024 | 4,375.00 | 4,380.00 | 4,200.00 | 4,250.00 | 4,222.25 | 3,900 |
Feb 16, 2024 | 4,450.00 | 4,450.00 | 4,320.00 | 4,335.00 | 4,306.70 | 3,600 |
Feb 15, 2024 | 4,505.00 | 4,540.00 | 4,445.00 | 4,450.00 | 4,420.95 | 5,300 |
Feb 14, 2024 | 4,550.00 | 4,560.00 | 4,505.00 | 4,505.00 | 4,475.59 | 1,800 |
Feb 13, 2024 | 4,570.00 | 4,570.00 | 4,520.00 | 4,570.00 | 4,540.16 | 1,100 |
Feb 09, 2024 | 4,575.00 | 4,575.00 | 4,500.00 | 4,570.00 | 4,540.16 | 1,700 |
Feb 08, 2024 | 4,600.00 | 4,600.00 | 4,500.00 | 4,585.00 | 4,555.07 | 1,800 |
Feb 07, 2024 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,569.97 | 2,400 |
Feb 06, 2024 | 4,550.00 | 4,570.00 | 4,500.00 | 4,550.00 | 4,520.29 | 2,000 |
Feb 05, 2024 | 4,500.00 | 4,550.00 | 4,500.00 | 4,550.00 | 4,520.29 | 2,200 |
Feb 02, 2024 | 4,450.00 | 4,500.00 | 4,440.00 | 4,500.00 | 4,470.62 | 2,500 |
Feb 01, 2024 | 4,450.00 | 4,450.00 | 4,400.00 | 4,450.00 | 4,420.95 | 700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |