Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | - |
May 16, 2024 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | - |
May 15, 2024 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | - |
May 14, 2024 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | - |
May 13, 2024 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | - |
May 10, 2024 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | - |
May 09, 2024 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | - |
May 08, 2024 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | - |
May 07, 2024 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | 13 |
May 06, 2024 | 4,566.25 | 4,566.25 | 4,566.25 | 4,566.25 | 4,566.25 | 39 |
May 03, 2024 | 4,596.00 | 4,596.00 | 4,596.00 | 4,596.00 | 4,596.00 | 17 |
May 02, 2024 | 4,671.00 | 4,671.00 | 4,671.00 | 4,671.00 | 4,671.00 | - |
Apr 30, 2024 | 4,671.00 | 4,671.00 | 4,671.00 | 4,671.00 | 4,671.00 | - |
Apr 29, 2024 | 4,671.00 | 4,671.00 | 4,671.00 | 4,671.00 | 4,671.00 | 93 |
Apr 26, 2024 | 4,680.00 | 4,680.00 | 4,650.00 | 4,650.00 | 4,650.00 | 24 |
Apr 25, 2024 | 4,337.50 | 4,337.50 | 4,337.50 | 4,337.50 | 4,337.50 | - |
Apr 24, 2024 | 4,337.50 | 4,337.50 | 4,337.50 | 4,337.50 | 4,337.50 | - |
Apr 23, 2024 | 4,337.50 | 4,337.50 | 4,337.50 | 4,337.50 | 4,337.50 | - |
Apr 22, 2024 | 4,337.50 | 4,337.50 | 4,337.50 | 4,337.50 | 4,337.50 | 938 |
Apr 19, 2024 | 4,214.00 | 4,214.00 | 4,214.00 | 4,214.00 | 4,214.00 | - |
Apr 18, 2024 | 4,214.00 | 4,214.00 | 4,214.00 | 4,214.00 | 4,214.00 | - |
Apr 17, 2024 | 4,214.00 | 4,214.00 | 4,214.00 | 4,214.00 | 4,214.00 | 14 |
Apr 16, 2024 | 4,087.03 | 4,087.03 | 4,087.03 | 4,087.03 | 4,087.03 | - |
Apr 15, 2024 | 4,087.03 | 4,087.03 | 4,087.03 | 4,087.03 | 4,087.03 | - |
Apr 12, 2024 | 4,087.03 | 4,087.03 | 4,087.03 | 4,087.03 | 4,087.03 | - |
Apr 11, 2024 | 4,087.03 | 4,087.03 | 4,087.03 | 4,087.03 | 4,087.03 | - |
Apr 10, 2024 | 4,087.03 | 4,087.03 | 4,087.03 | 4,087.03 | 4,087.03 | - |
Apr 09, 2024 | 4,087.03 | 4,087.03 | 4,087.03 | 4,087.03 | 4,087.03 | - |
Apr 08, 2024 | 4,087.03 | 4,087.03 | 4,087.03 | 4,087.03 | 4,087.03 | 6 |
Apr 05, 2024 | 4,100.01 | 4,100.01 | 4,100.01 | 4,100.01 | 4,100.01 | - |
Apr 04, 2024 | 4,170.00 | 4,170.00 | 4,100.01 | 4,100.01 | 4,100.01 | 387 |
Apr 03, 2024 | 4,237.53 | 4,237.53 | 4,237.53 | 4,237.53 | 4,237.53 | 79 |
Apr 02, 2024 | 4,420.00 | 4,420.00 | 4,225.00 | 4,226.00 | 4,226.00 | 201 |
Apr 01, 2024 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - |
Mar 27, 2024 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - |
Mar 26, 2024 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - |
Mar 25, 2024 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - |
Mar 22, 2024 | 4,450.00 | 4,450.00 | 4,400.00 | 4,400.00 | 4,400.00 | 101 |
Mar 21, 2024 | 4,439.03 | 4,439.03 | 4,439.03 | 4,439.03 | 4,439.03 | 311 |
Mar 20, 2024 | 4,317.09 | 4,317.09 | 4,317.09 | 4,317.09 | 4,317.09 | 18 |
Mar 19, 2024 | 4,349.60 | 4,349.60 | 4,349.60 | 4,349.60 | 4,349.60 | - |
Mar 15, 2024 | 4,349.60 | 4,349.60 | 4,349.60 | 4,349.60 | 4,349.60 | 23 |
Mar 14, 2024 | 4,248.60 | 4,248.60 | 4,248.60 | 4,248.60 | 4,248.60 | - |
Mar 13, 2024 | 4,271.97 | 4,279.61 | 4,248.60 | 4,248.60 | 4,248.60 | 239 |
Mar 12, 2024 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 5 |
Mar 11, 2024 | 4,207.73 | 4,207.73 | 4,207.73 | 4,207.73 | 4,207.73 | - |
Mar 08, 2024 | 4,207.73 | 4,207.73 | 4,207.73 | 4,207.73 | 4,207.73 | 5,000 |
Mar 07, 2024 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | - |
Mar 06, 2024 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | - |
Mar 05, 2024 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | - |
Mar 04, 2024 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | - |
Mar 01, 2024 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 17 |
Feb 29, 2024 | 4,178.00 | 4,178.00 | 4,178.00 | 4,178.00 | 4,178.00 | - |
Feb 28, 2024 | 4,178.00 | 4,178.00 | 4,178.00 | 4,178.00 | 4,178.00 | - |
Feb 27, 2024 | 4,178.00 | 4,178.00 | 4,178.00 | 4,178.00 | 4,178.00 | - |
Feb 26, 2024 | 4,178.00 | 4,178.00 | 4,178.00 | 4,178.00 | 4,178.00 | 635 |
Feb 23, 2024 | 4,028.84 | 4,028.84 | 4,028.84 | 4,028.84 | 4,028.84 | - |
Feb 23, 2024 | 1.1 Dividend | |||||
Feb 22, 2024 | 4,028.84 | 4,028.84 | 4,028.84 | 4,028.84 | 4,027.74 | - |
Feb 21, 2024 | 4,028.84 | 4,028.84 | 4,028.84 | 4,028.84 | 4,027.74 | - |
Feb 20, 2024 | 4,028.84 | 4,028.84 | 4,028.84 | 4,028.84 | 4,027.74 | - |
Feb 19, 2024 | 4,028.84 | 4,028.84 | 4,028.84 | 4,028.84 | 4,027.74 | - |
Feb 16, 2024 | 4,028.84 | 4,028.84 | 4,028.84 | 4,028.84 | 4,027.74 | 20 |
Feb 15, 2024 | 4,043.00 | 4,043.00 | 4,043.00 | 4,043.00 | 4,041.90 | 62 |
Feb 14, 2024 | 3,980.03 | 3,980.03 | 3,980.03 | 3,980.03 | 3,978.94 | - |
Feb 13, 2024 | 3,980.03 | 3,980.03 | 3,980.03 | 3,980.03 | 3,978.94 | - |
Feb 12, 2024 | 3,980.03 | 3,980.03 | 3,980.03 | 3,980.03 | 3,978.94 | - |
Feb 09, 2024 | 3,980.03 | 3,980.03 | 3,980.03 | 3,980.03 | 3,978.94 | - |
Feb 08, 2024 | 3,980.03 | 3,980.03 | 3,980.03 | 3,980.03 | 3,978.94 | 97 |
Feb 07, 2024 | 3,933.15 | 3,933.15 | 3,933.15 | 3,933.15 | 3,932.08 | - |
Feb 06, 2024 | 3,933.15 | 3,933.15 | 3,933.15 | 3,933.15 | 3,932.08 | - |
Feb 02, 2024 | 3,953.96 | 3,953.96 | 3,933.15 | 3,933.15 | 3,932.08 | 128 |
Feb 01, 2024 | 3,965.00 | 3,986.00 | 3,960.00 | 3,986.00 | 3,984.91 | 193 |
Jan 31, 2024 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 3,913.93 | - |
Jan 30, 2024 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 3,913.93 | - |
Jan 29, 2024 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 3,913.93 | - |
Jan 26, 2024 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 3,913.93 | - |
Jan 25, 2024 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 3,913.93 | - |
Jan 24, 2024 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 3,913.93 | 45 |
Jan 23, 2024 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,728.98 | - |
Jan 22, 2024 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,728.98 | - |
Jan 19, 2024 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,728.98 | - |
Jan 18, 2024 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,728.98 | - |
Jan 17, 2024 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,728.98 | - |
Jan 16, 2024 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,728.98 | - |
Jan 15, 2024 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,728.98 | - |
Jan 12, 2024 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,728.98 | 17 |
Jan 11, 2024 | 3,682.00 | 3,682.00 | 3,682.00 | 3,682.00 | 3,680.99 | - |
Jan 10, 2024 | 3,682.00 | 3,682.00 | 3,682.00 | 3,682.00 | 3,680.99 | - |
Jan 09, 2024 | 3,682.00 | 3,682.00 | 3,682.00 | 3,682.00 | 3,680.99 | - |
Jan 08, 2024 | 3,682.00 | 3,682.00 | 3,682.00 | 3,682.00 | 3,680.99 | - |
Jan 05, 2024 | 3,682.00 | 3,682.00 | 3,682.00 | 3,682.00 | 3,680.99 | 17 |
Jan 04, 2024 | 3,588.85 | 3,588.85 | 3,588.85 | 3,588.85 | 3,587.87 | - |
Jan 03, 2024 | 3,588.85 | 3,588.85 | 3,588.85 | 3,588.85 | 3,587.87 | - |
Jan 02, 2024 | 3,588.85 | 3,588.85 | 3,588.85 | 3,588.85 | 3,587.87 | - |
Dec 29, 2023 | 3,588.85 | 3,588.85 | 3,588.85 | 3,588.85 | 3,587.87 | - |
Dec 28, 2023 | 3,588.85 | 3,588.85 | 3,588.85 | 3,588.85 | 3,587.87 | - |
Dec 27, 2023 | 3,588.85 | 3,588.85 | 3,588.85 | 3,588.85 | 3,587.87 | 132 |
Dec 26, 2023 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,649.00 | - |
Dec 22, 2023 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,649.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |