Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | - |
May 30, 2024 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | - |
May 29, 2024 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 100 |
May 28, 2024 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | - |
May 27, 2024 | 4,910.00 | 4,940.00 | 4,910.00 | 4,940.00 | 4,940.00 | 300 |
May 24, 2024 | 4,895.00 | 4,945.00 | 4,895.00 | 4,945.00 | 4,945.00 | 300 |
May 23, 2024 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - |
May 22, 2024 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - |
May 21, 2024 | 4,895.00 | 4,950.00 | 4,895.00 | 4,950.00 | 4,950.00 | 200 |
May 20, 2024 | 4,920.00 | 4,920.00 | 4,895.00 | 4,895.00 | 4,895.00 | 300 |
May 17, 2024 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 100 |
May 16, 2024 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 100 |
May 15, 2024 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 100 |
May 14, 2024 | 4,950.00 | 4,950.00 | 4,940.00 | 4,940.00 | 4,940.00 | 400 |
May 13, 2024 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | - |
May 10, 2024 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | 200 |
May 09, 2024 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | - |
May 08, 2024 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | - |
May 07, 2024 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | - |
May 02, 2024 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 100 |
May 01, 2024 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 100 |
Apr 30, 2024 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - |
Apr 26, 2024 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - |
Apr 25, 2024 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - |
Apr 24, 2024 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - |
Apr 23, 2024 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 100 |
Apr 22, 2024 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 200 |
Apr 19, 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - |
Apr 18, 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 100 |
Apr 17, 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 100 |
Apr 16, 2024 | 4,790.00 | 4,790.00 | 4,785.00 | 4,785.00 | 4,785.00 | 200 |
Apr 15, 2024 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 300 |
Apr 12, 2024 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | - |
Apr 11, 2024 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | - |
Apr 10, 2024 | 4,810.00 | 4,880.00 | 4,810.00 | 4,880.00 | 4,880.00 | 300 |
Apr 09, 2024 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 100 |
Apr 08, 2024 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 100 |
Apr 05, 2024 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 200 |
Apr 04, 2024 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 100 |
Apr 03, 2024 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | - |
Apr 02, 2024 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 100 |
Apr 01, 2024 | 4,800.00 | 4,845.00 | 4,800.00 | 4,800.00 | 4,800.00 | 300 |
Mar 29, 2024 | 4,870.00 | 4,870.00 | 4,850.00 | 4,850.00 | 4,850.00 | 200 |
Mar 28, 2024 | 5,040.00 | 5,040.00 | 4,730.00 | 4,870.00 | 4,870.00 | 1,100 |
Mar 28, 2024 | 50 Dividend | |||||
Mar 27, 2024 | 5,020.00 | 5,100.00 | 5,020.00 | 5,100.00 | 5,050.00 | 800 |
Mar 26, 2024 | 5,020.00 | 5,080.00 | 5,000.00 | 5,080.00 | 5,030.20 | 600 |
Mar 25, 2024 | 5,070.00 | 5,070.00 | 4,980.00 | 4,980.00 | 4,931.18 | 500 |
Mar 22, 2024 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,842.06 | 100 |
Mar 21, 2024 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,842.06 | 200 |
Mar 19, 2024 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,842.06 | - |
Mar 18, 2024 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,842.06 | 300 |
Mar 15, 2024 | 4,930.00 | 4,930.00 | 4,820.00 | 4,890.00 | 4,842.06 | 500 |
Mar 14, 2024 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,881.67 | 100 |
Mar 13, 2024 | 4,910.00 | 4,980.00 | 4,910.00 | 4,980.00 | 4,931.18 | 200 |
Mar 12, 2024 | 4,915.00 | 4,915.00 | 4,910.00 | 4,910.00 | 4,861.86 | 200 |
Mar 11, 2024 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,871.76 | - |
Mar 08, 2024 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,871.76 | - |
Mar 07, 2024 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,871.76 | - |
Mar 06, 2024 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,871.76 | 100 |
Mar 05, 2024 | 5,030.00 | 5,030.00 | 4,930.00 | 4,930.00 | 4,881.67 | 400 |
Mar 04, 2024 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 4,980.69 | 100 |
Mar 01, 2024 | 4,950.00 | 4,960.00 | 4,915.00 | 4,960.00 | 4,911.37 | 500 |
Feb 29, 2024 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,881.67 | 100 |
Feb 28, 2024 | 4,920.00 | 4,945.00 | 4,920.00 | 4,945.00 | 4,896.52 | 300 |
Feb 27, 2024 | 4,900.00 | 4,935.00 | 4,895.00 | 4,935.00 | 4,886.62 | 400 |
Feb 26, 2024 | 4,905.00 | 4,905.00 | 4,895.00 | 4,900.00 | 4,851.96 | 400 |
Feb 22, 2024 | 4,875.00 | 4,880.00 | 4,875.00 | 4,880.00 | 4,832.16 | 200 |
Feb 21, 2024 | 4,875.00 | 4,875.00 | 4,875.00 | 4,875.00 | 4,827.21 | 200 |
Feb 20, 2024 | 4,935.00 | 4,935.00 | 4,925.00 | 4,925.00 | 4,876.72 | 400 |
Feb 19, 2024 | 4,875.00 | 4,875.00 | 4,875.00 | 4,875.00 | 4,827.21 | 100 |
Feb 16, 2024 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 4,757.89 | 100 |
Feb 15, 2024 | 4,830.00 | 4,830.00 | 4,800.00 | 4,800.00 | 4,752.94 | 200 |
Feb 14, 2024 | 4,855.00 | 4,900.00 | 4,850.00 | 4,900.00 | 4,851.96 | 400 |
Feb 13, 2024 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,851.96 | 100 |
Feb 09, 2024 | 4,815.00 | 4,885.00 | 4,815.00 | 4,885.00 | 4,837.11 | 300 |
Feb 08, 2024 | 4,875.00 | 4,875.00 | 4,875.00 | 4,875.00 | 4,827.21 | - |
Feb 07, 2024 | 4,875.00 | 4,875.00 | 4,875.00 | 4,875.00 | 4,827.21 | 100 |
Feb 06, 2024 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 4,757.89 | - |
Feb 05, 2024 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 4,757.89 | - |
Feb 02, 2024 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 4,757.89 | - |
Feb 01, 2024 | 4,830.00 | 4,830.00 | 4,800.00 | 4,805.00 | 4,757.89 | 300 |
Jan 31, 2024 | 4,825.00 | 4,900.00 | 4,825.00 | 4,900.00 | 4,851.96 | 300 |
Jan 30, 2024 | 4,890.00 | 4,895.00 | 4,890.00 | 4,895.00 | 4,847.01 | 200 |
Jan 29, 2024 | 4,870.00 | 4,870.00 | 4,800.00 | 4,825.00 | 4,777.70 | 500 |
Jan 26, 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,752.94 | 100 |
Jan 25, 2024 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4,713.33 | - |
Jan 24, 2024 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4,713.33 | 200 |
Jan 23, 2024 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,733.14 | - |
Jan 22, 2024 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,733.14 | - |
Jan 19, 2024 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,733.14 | - |
Jan 18, 2024 | 4,770.00 | 4,780.00 | 4,770.00 | 4,780.00 | 4,733.14 | 200 |
Jan 17, 2024 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,733.14 | - |
Jan 16, 2024 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,733.14 | 100 |
Jan 15, 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,752.94 | 100 |
Jan 12, 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,752.94 | - |
Jan 11, 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,752.94 | 100 |
Jan 10, 2024 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 4,718.28 | 100 |
Jan 09, 2024 | 4,830.00 | 4,830.00 | 4,765.00 | 4,765.00 | 4,718.28 | 300 |
Jan 05, 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,752.94 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |