Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 4,406.00 | 4,406.00 | 4,406.00 | 4,406.00 | 4,406.00 | - |
Jun 25, 2024 | 4,406.00 | 4,406.00 | 4,406.00 | 4,406.00 | 4,406.00 | - |
Jun 24, 2024 | 4,406.00 | 4,406.00 | 4,406.00 | 4,406.00 | 4,406.00 | - |
Jun 21, 2024 | 4,406.00 | 4,406.00 | 4,406.00 | 4,406.00 | 4,406.00 | 24 |
Jun 20, 2024 | 4,509.03 | 4,509.03 | 4,509.03 | 4,509.03 | 4,509.03 | - |
Jun 19, 2024 | 4,509.03 | 4,509.03 | 4,509.03 | 4,509.03 | 4,509.03 | - |
Jun 18, 2024 | 4,509.03 | 4,509.03 | 4,509.03 | 4,509.03 | 4,509.03 | 212 |
Jun 18, 2024 | 0.57 Dividend | |||||
Jun 17, 2024 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,369.43 | - |
Jun 14, 2024 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,369.43 | - |
Jun 13, 2024 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,369.43 | - |
Jun 12, 2024 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,369.43 | - |
Jun 11, 2024 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,369.43 | 74 |
Jun 10, 2024 | 4,079.00 | 4,079.00 | 4,079.00 | 4,079.00 | 4,078.47 | - |
Jun 07, 2024 | 4,079.00 | 4,079.00 | 4,079.00 | 4,079.00 | 4,078.47 | - |
Jun 06, 2024 | 4,079.00 | 4,079.00 | 4,079.00 | 4,079.00 | 4,078.47 | - |
Jun 05, 2024 | 4,079.00 | 4,079.00 | 4,079.00 | 4,079.00 | 4,078.47 | - |
Jun 04, 2024 | 4,079.00 | 4,079.00 | 4,079.00 | 4,079.00 | 4,078.47 | - |
Jun 03, 2024 | 4,079.00 | 4,079.00 | 4,079.00 | 4,079.00 | 4,078.47 | 35 |
May 31, 2024 | 3,873.00 | 3,873.00 | 3,873.00 | 3,873.00 | 3,872.49 | - |
May 30, 2024 | 3,873.00 | 3,873.00 | 3,873.00 | 3,873.00 | 3,872.49 | - |
May 29, 2024 | 3,873.00 | 3,873.00 | 3,873.00 | 3,873.00 | 3,872.49 | - |
May 28, 2024 | 3,873.00 | 3,873.00 | 3,873.00 | 3,873.00 | 3,872.49 | 89 |
May 27, 2024 | 3,880.18 | 3,880.18 | 3,880.18 | 3,880.18 | 3,879.67 | - |
May 24, 2024 | 3,880.18 | 3,880.18 | 3,880.18 | 3,880.18 | 3,879.67 | - |
May 23, 2024 | 3,880.18 | 3,880.18 | 3,880.18 | 3,880.18 | 3,879.67 | - |
May 22, 2024 | 3,880.18 | 3,880.18 | 3,880.18 | 3,880.18 | 3,879.67 | - |
May 21, 2024 | 3,880.18 | 3,880.18 | 3,880.18 | 3,880.18 | 3,879.67 | - |
May 20, 2024 | 3,880.18 | 3,880.18 | 3,880.18 | 3,880.18 | 3,879.67 | - |
May 17, 2024 | 3,880.18 | 3,880.18 | 3,880.18 | 3,880.18 | 3,879.67 | - |
May 16, 2024 | 3,880.18 | 3,880.18 | 3,880.18 | 3,880.18 | 3,879.67 | 307 |
May 15, 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,889.49 | - |
May 14, 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,889.49 | 10 |
May 13, 2024 | 3,855.03 | 3,855.03 | 3,855.03 | 3,855.03 | 3,854.53 | - |
May 10, 2024 | 3,855.03 | 3,855.03 | 3,855.03 | 3,855.03 | 3,854.53 | - |
May 09, 2024 | 3,855.03 | 3,855.03 | 3,855.03 | 3,855.03 | 3,854.53 | - |
May 08, 2024 | 3,855.03 | 3,855.03 | 3,855.03 | 3,855.03 | 3,854.53 | - |
May 07, 2024 | 3,855.03 | 3,855.03 | 3,855.03 | 3,855.03 | 3,854.53 | - |
May 06, 2024 | 3,855.03 | 3,855.03 | 3,855.03 | 3,855.03 | 3,854.53 | - |
May 03, 2024 | 3,855.03 | 3,855.03 | 3,855.03 | 3,855.03 | 3,854.53 | 13 |
May 02, 2024 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | 3,776.51 | - |
Apr 30, 2024 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | 3,776.51 | - |
Apr 29, 2024 | 3,790.00 | 3,790.00 | 3,777.00 | 3,777.00 | 3,776.51 | 75 |
Apr 26, 2024 | 3,745.02 | 3,745.02 | 3,745.02 | 3,745.02 | 3,744.53 | - |
Apr 25, 2024 | 3,745.02 | 3,745.02 | 3,745.02 | 3,745.02 | 3,744.53 | - |
Apr 24, 2024 | 3,745.02 | 3,745.02 | 3,745.02 | 3,745.02 | 3,744.53 | - |
Apr 23, 2024 | 3,745.02 | 3,745.02 | 3,745.02 | 3,745.02 | 3,744.53 | 2,102 |
Apr 22, 2024 | 3,738.00 | 3,738.00 | 3,738.00 | 3,738.00 | 3,737.51 | 1,389 |
Apr 19, 2024 | 3,688.11 | 3,688.11 | 3,688.11 | 3,688.11 | 3,687.63 | - |
Apr 18, 2024 | 3,688.11 | 3,688.11 | 3,688.11 | 3,688.11 | 3,687.63 | - |
Apr 17, 2024 | 3,688.11 | 3,688.11 | 3,688.11 | 3,688.11 | 3,687.63 | - |
Apr 16, 2024 | 3,688.11 | 3,688.11 | 3,688.11 | 3,688.11 | 3,687.63 | - |
Apr 15, 2024 | 3,688.11 | 3,688.11 | 3,688.11 | 3,688.11 | 3,687.63 | - |
Apr 12, 2024 | 3,688.11 | 3,688.11 | 3,688.11 | 3,688.11 | 3,687.63 | - |
Apr 11, 2024 | 3,688.11 | 3,688.11 | 3,688.11 | 3,688.11 | 3,687.63 | - |
Apr 10, 2024 | 3,688.11 | 3,688.11 | 3,688.11 | 3,688.11 | 3,687.63 | - |
Apr 09, 2024 | 3,688.11 | 3,688.11 | 3,688.11 | 3,688.11 | 3,687.63 | - |
Apr 08, 2024 | 3,688.11 | 3,688.11 | 3,688.11 | 3,688.11 | 3,687.63 | 5 |
Apr 05, 2024 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,759.51 | - |
Apr 04, 2024 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,759.51 | 25 |
Apr 03, 2024 | 3,770.23 | 3,770.23 | 3,770.23 | 3,770.23 | 3,769.74 | 59 |
Apr 02, 2024 | 3,771.00 | 3,771.00 | 3,771.00 | 3,771.00 | 3,770.51 | 162 |
Apr 01, 2024 | 3,832.13 | 3,832.13 | 3,832.13 | 3,832.13 | 3,831.63 | - |
Mar 27, 2024 | 3,832.13 | 3,832.13 | 3,832.13 | 3,832.13 | 3,831.63 | - |
Mar 26, 2024 | 3,832.13 | 3,832.13 | 3,832.13 | 3,832.13 | 3,831.63 | - |
Mar 25, 2024 | 3,832.13 | 3,832.13 | 3,832.13 | 3,832.13 | 3,831.63 | - |
Mar 22, 2024 | 3,832.13 | 3,832.13 | 3,832.13 | 3,832.13 | 3,831.63 | - |
Mar 21, 2024 | 3,832.13 | 3,832.13 | 3,832.13 | 3,832.13 | 3,831.63 | - |
Mar 20, 2024 | 3,832.13 | 3,832.13 | 3,832.13 | 3,832.13 | 3,831.63 | 85 |
Mar 19, 2024 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 3,752.51 | - |
Mar 19, 2024 | 0.57 Dividend | |||||
Mar 15, 2024 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 3,751.94 | - |
Mar 14, 2024 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 3,751.94 | - |
Mar 13, 2024 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 3,751.94 | - |
Mar 12, 2024 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 3,751.94 | 20 |
Mar 11, 2024 | 3,809.00 | 3,809.00 | 3,809.00 | 3,809.00 | 3,807.92 | - |
Mar 08, 2024 | 3,809.00 | 3,809.00 | 3,809.00 | 3,809.00 | 3,807.92 | - |
Mar 07, 2024 | 3,809.00 | 3,809.00 | 3,809.00 | 3,809.00 | 3,807.92 | - |
Mar 06, 2024 | 3,809.00 | 3,809.00 | 3,809.00 | 3,809.00 | 3,807.92 | - |
Mar 05, 2024 | 3,809.00 | 3,809.00 | 3,809.00 | 3,809.00 | 3,807.92 | 23 |
Mar 04, 2024 | 3,842.90 | 3,842.90 | 3,842.90 | 3,842.90 | 3,841.82 | - |
Mar 01, 2024 | 3,842.90 | 3,842.90 | 3,842.90 | 3,842.90 | 3,841.82 | - |
Feb 29, 2024 | 3,842.90 | 3,842.90 | 3,842.90 | 3,842.90 | 3,841.82 | - |
Feb 28, 2024 | 3,842.90 | 3,842.90 | 3,842.90 | 3,842.90 | 3,841.82 | 82 |
Feb 27, 2024 | 3,686.58 | 3,686.58 | 3,686.58 | 3,686.58 | 3,685.54 | - |
Feb 26, 2024 | 3,686.58 | 3,686.58 | 3,686.58 | 3,686.58 | 3,685.54 | - |
Feb 23, 2024 | 3,686.58 | 3,686.58 | 3,686.58 | 3,686.58 | 3,685.54 | - |
Feb 22, 2024 | 3,686.58 | 3,686.58 | 3,686.58 | 3,686.58 | 3,685.54 | - |
Feb 21, 2024 | 3,686.58 | 3,686.58 | 3,686.58 | 3,686.58 | 3,685.54 | - |
Feb 20, 2024 | 3,686.58 | 3,686.58 | 3,686.58 | 3,686.58 | 3,685.54 | 207 |
Feb 19, 2024 | 3,648.87 | 3,648.87 | 3,648.87 | 3,648.87 | 3,647.84 | - |
Feb 16, 2024 | 3,648.87 | 3,648.87 | 3,648.87 | 3,648.87 | 3,647.84 | 14 |
Feb 15, 2024 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 3,703.95 | - |
Feb 14, 2024 | 3,714.00 | 3,714.00 | 3,705.00 | 3,705.00 | 3,703.95 | 43 |
Feb 13, 2024 | 3,459.00 | 3,459.00 | 3,459.00 | 3,459.00 | 3,458.02 | - |
Feb 12, 2024 | 3,459.00 | 3,459.00 | 3,459.00 | 3,459.00 | 3,458.02 | - |
Feb 09, 2024 | 3,459.00 | 3,459.00 | 3,459.00 | 3,459.00 | 3,458.02 | - |
Feb 08, 2024 | 3,459.00 | 3,459.00 | 3,459.00 | 3,459.00 | 3,458.02 | 44 |
Feb 07, 2024 | 3,440.03 | 3,440.03 | 3,440.03 | 3,440.03 | 3,439.06 | - |
Feb 06, 2024 | 3,440.03 | 3,440.03 | 3,440.03 | 3,440.03 | 3,439.06 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |