Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 100 |
28 May 2024 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | - |
27 May 2024 | 4,910.00 | 4,940.00 | 4,910.00 | 4,940.00 | 4,940.00 | 300 |
24 May 2024 | 4,895.00 | 4,945.00 | 4,895.00 | 4,945.00 | 4,945.00 | 300 |
23 May 2024 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - |
22 May 2024 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - |
21 May 2024 | 4,895.00 | 4,950.00 | 4,895.00 | 4,950.00 | 4,950.00 | 200 |
20 May 2024 | 4,920.00 | 4,920.00 | 4,895.00 | 4,895.00 | 4,895.00 | 300 |
17 May 2024 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 100 |
16 May 2024 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 100 |
15 May 2024 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 100 |
14 May 2024 | 4,950.00 | 4,950.00 | 4,940.00 | 4,940.00 | 4,940.00 | 400 |
13 May 2024 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | - |
10 May 2024 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | 200 |
09 May 2024 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | - |
08 May 2024 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | - |
07 May 2024 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | - |
02 May 2024 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 100 |
01 May 2024 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 100 |
30 Apr 2024 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - |
26 Apr 2024 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - |
25 Apr 2024 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - |
24 Apr 2024 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - |
23 Apr 2024 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 100 |
22 Apr 2024 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 200 |
19 Apr 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - |
18 Apr 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 100 |
17 Apr 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 100 |
16 Apr 2024 | 4,790.00 | 4,790.00 | 4,785.00 | 4,785.00 | 4,785.00 | 200 |
15 Apr 2024 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 300 |
12 Apr 2024 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | - |
11 Apr 2024 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | - |
10 Apr 2024 | 4,810.00 | 4,880.00 | 4,810.00 | 4,880.00 | 4,880.00 | 300 |
09 Apr 2024 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 100 |
08 Apr 2024 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 100 |
05 Apr 2024 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 200 |
04 Apr 2024 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 100 |
03 Apr 2024 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | - |
02 Apr 2024 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 100 |
01 Apr 2024 | 4,800.00 | 4,845.00 | 4,800.00 | 4,800.00 | 4,800.00 | 300 |
29 Mar 2024 | 4,870.00 | 4,870.00 | 4,850.00 | 4,850.00 | 4,850.00 | 200 |
28 Mar 2024 | 5,040.00 | 5,040.00 | 4,730.00 | 4,870.00 | 4,870.00 | 1,100 |
28 Mar 2024 | 50 Dividend | |||||
27 Mar 2024 | 5,020.00 | 5,100.00 | 5,020.00 | 5,100.00 | 5,050.00 | 800 |
26 Mar 2024 | 5,020.00 | 5,080.00 | 5,000.00 | 5,080.00 | 5,030.20 | 600 |
25 Mar 2024 | 5,070.00 | 5,070.00 | 4,980.00 | 4,980.00 | 4,931.18 | 500 |
22 Mar 2024 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,842.06 | 100 |
21 Mar 2024 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,842.06 | 200 |
19 Mar 2024 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,842.06 | - |
18 Mar 2024 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,842.06 | 300 |
15 Mar 2024 | 4,930.00 | 4,930.00 | 4,820.00 | 4,890.00 | 4,842.06 | 500 |
14 Mar 2024 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,881.67 | 100 |
13 Mar 2024 | 4,910.00 | 4,980.00 | 4,910.00 | 4,980.00 | 4,931.18 | 200 |
12 Mar 2024 | 4,915.00 | 4,915.00 | 4,910.00 | 4,910.00 | 4,861.86 | 200 |
11 Mar 2024 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,871.76 | - |
08 Mar 2024 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,871.76 | - |
07 Mar 2024 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,871.76 | - |
06 Mar 2024 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,871.76 | 100 |
05 Mar 2024 | 5,030.00 | 5,030.00 | 4,930.00 | 4,930.00 | 4,881.67 | 400 |
04 Mar 2024 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 4,980.69 | 100 |
01 Mar 2024 | 4,950.00 | 4,960.00 | 4,915.00 | 4,960.00 | 4,911.37 | 500 |
29 Feb 2024 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,881.67 | 100 |
28 Feb 2024 | 4,920.00 | 4,945.00 | 4,920.00 | 4,945.00 | 4,896.52 | 300 |
27 Feb 2024 | 4,900.00 | 4,935.00 | 4,895.00 | 4,935.00 | 4,886.62 | 400 |
26 Feb 2024 | 4,905.00 | 4,905.00 | 4,895.00 | 4,900.00 | 4,851.96 | 400 |
22 Feb 2024 | 4,875.00 | 4,880.00 | 4,875.00 | 4,880.00 | 4,832.16 | 200 |
21 Feb 2024 | 4,875.00 | 4,875.00 | 4,875.00 | 4,875.00 | 4,827.21 | 200 |
20 Feb 2024 | 4,935.00 | 4,935.00 | 4,925.00 | 4,925.00 | 4,876.72 | 400 |
19 Feb 2024 | 4,875.00 | 4,875.00 | 4,875.00 | 4,875.00 | 4,827.21 | 100 |
16 Feb 2024 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 4,757.89 | 100 |
15 Feb 2024 | 4,830.00 | 4,830.00 | 4,800.00 | 4,800.00 | 4,752.94 | 200 |
14 Feb 2024 | 4,855.00 | 4,900.00 | 4,850.00 | 4,900.00 | 4,851.96 | 400 |
13 Feb 2024 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,851.96 | 100 |
09 Feb 2024 | 4,815.00 | 4,885.00 | 4,815.00 | 4,885.00 | 4,837.11 | 300 |
08 Feb 2024 | 4,875.00 | 4,875.00 | 4,875.00 | 4,875.00 | 4,827.21 | - |
07 Feb 2024 | 4,875.00 | 4,875.00 | 4,875.00 | 4,875.00 | 4,827.21 | 100 |
06 Feb 2024 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 4,757.89 | - |
05 Feb 2024 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 4,757.89 | - |
02 Feb 2024 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 4,757.89 | - |
01 Feb 2024 | 4,830.00 | 4,830.00 | 4,800.00 | 4,805.00 | 4,757.89 | 300 |
31 Jan 2024 | 4,825.00 | 4,900.00 | 4,825.00 | 4,900.00 | 4,851.96 | 300 |
30 Jan 2024 | 4,890.00 | 4,895.00 | 4,890.00 | 4,895.00 | 4,847.01 | 200 |
29 Jan 2024 | 4,870.00 | 4,870.00 | 4,800.00 | 4,825.00 | 4,777.70 | 500 |
26 Jan 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,752.94 | 100 |
25 Jan 2024 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4,713.33 | - |
24 Jan 2024 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4,713.33 | 200 |
23 Jan 2024 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,733.14 | - |
22 Jan 2024 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,733.14 | - |
19 Jan 2024 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,733.14 | - |
18 Jan 2024 | 4,770.00 | 4,780.00 | 4,770.00 | 4,780.00 | 4,733.14 | 200 |
17 Jan 2024 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,733.14 | - |
16 Jan 2024 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,733.14 | 100 |
15 Jan 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,752.94 | 100 |
12 Jan 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,752.94 | - |
11 Jan 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,752.94 | 100 |
10 Jan 2024 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 4,718.28 | 100 |
09 Jan 2024 | 4,830.00 | 4,830.00 | 4,765.00 | 4,765.00 | 4,718.28 | 300 |
05 Jan 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,752.94 | 100 |
04 Jan 2024 | 4,805.00 | 4,805.00 | 4,730.00 | 4,805.00 | 4,757.89 | 900 |
29 Dec 2023 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,752.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |