Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | - |
04 Jun 2024 | 3,117.00 | 3,117.00 | 3,117.00 | 3,117.00 | 3,117.00 | - |
03 Jun 2024 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | - |
31 May 2024 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | - |
31 May 2024 | 0.16593 Dividend | |||||
30 May 2024 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 3,095.83 | - |
29 May 2024 | 3,079.00 | 3,079.00 | 3,079.00 | 3,079.00 | 3,078.83 | - |
28 May 2024 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 3,107.83 | - |
24 May 2024 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 3,105.83 | - |
23 May 2024 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 3,094.83 | - |
22 May 2024 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 3,115.83 | - |
21 May 2024 | 3,147.00 | 3,147.00 | 3,147.00 | 3,147.00 | 3,146.83 | - |
20 May 2024 | 3,159.00 | 3,159.00 | 3,159.00 | 3,159.00 | 3,158.83 | - |
17 May 2024 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 3,150.83 | - |
16 May 2024 | 3,147.00 | 3,147.00 | 3,147.00 | 3,147.00 | 3,146.83 | - |
15 May 2024 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 3,169.83 | - |
14 May 2024 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 3,177.83 | - |
13 May 2024 | 3,177.00 | 3,177.00 | 3,177.00 | 3,177.00 | 3,176.83 | - |
10 May 2024 | 3,183.00 | 3,183.00 | 3,183.00 | 3,183.00 | 3,182.83 | - |
09 May 2024 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 3,189.83 | - |
08 May 2024 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | 3,181.83 | - |
07 May 2024 | 3,193.00 | 3,193.00 | 3,193.00 | 3,193.00 | 3,192.83 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 3,161.83 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 3,119.83 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 3,111.00 | 3,111.00 | 3,111.00 | 3,111.00 | 3,110.83 | - |
25 Apr 2024 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 3,098.83 | - |
24 Apr 2024 | 3,131.00 | 3,131.00 | 3,131.00 | 3,131.00 | 3,130.83 | - |
23 Apr 2024 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 3,134.83 | - |
22 Apr 2024 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 3,141.83 | - |
19 Apr 2024 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 3,095.83 | - |
18 Apr 2024 | 3,121.00 | 3,121.00 | 3,121.00 | 3,121.00 | 3,120.83 | - |
17 Apr 2024 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 3,094.83 | - |
16 Apr 2024 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 3,103.83 | - |
15 Apr 2024 | 3,157.00 | 3,157.00 | 3,157.00 | 3,157.00 | 3,156.83 | - |
12 Apr 2024 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 3,179.83 | - |
11 Apr 2024 | 3,186.00 | 3,186.00 | 3,186.00 | 3,186.00 | 3,185.83 | - |
10 Apr 2024 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 3,179.83 | - |
09 Apr 2024 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 3,174.83 | - |
08 Apr 2024 | 3,167.00 | 3,167.00 | 3,167.00 | 3,167.00 | 3,166.83 | - |
05 Apr 2024 | 3,167.00 | 3,167.00 | 3,167.00 | 3,167.00 | 3,166.83 | - |
04 Apr 2024 | 3,147.00 | 3,147.00 | 3,147.00 | 3,147.00 | 3,146.83 | - |
03 Apr 2024 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 3,164.83 | - |
02 Apr 2024 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 3,162.83 | - |
28 Mar 2024 | 3,188.00 | 3,188.00 | 3,188.00 | 3,188.00 | 3,187.83 | - |
27 Mar 2024 | 3,196.00 | 3,196.00 | 3,196.00 | 3,196.00 | 3,195.83 | - |
26 Mar 2024 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 3,173.83 | - |
25 Mar 2024 | 3,171.00 | 3,171.00 | 3,171.00 | 3,171.00 | 3,170.83 | - |
22 Mar 2024 | 3,192.00 | 3,192.00 | 3,192.00 | 3,192.00 | 3,191.83 | - |
21 Mar 2024 | 3,189.00 | 3,189.00 | 3,189.00 | 3,189.00 | 3,188.83 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 3,139.00 | 3,139.00 | 3,139.00 | 3,139.00 | 3,138.83 | - |
18 Mar 2024 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 3,141.83 | - |
15 Mar 2024 | 3,117.00 | 3,117.00 | 3,117.00 | 3,117.00 | 3,116.83 | - |
14 Mar 2024 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 3,114.83 | - |
13 Mar 2024 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 3,114.83 | - |
12 Mar 2024 | 3,139.00 | 3,139.00 | 3,139.00 | 3,139.00 | 3,138.83 | - |
11 Mar 2024 | 3,101.00 | 3,101.00 | 3,101.00 | 3,101.00 | 3,100.83 | - |
08 Mar 2024 | 3,113.00 | 3,113.00 | 3,113.00 | 3,113.00 | 3,112.83 | - |
07 Mar 2024 | 3,129.00 | 3,129.00 | 3,129.00 | 3,129.00 | 3,128.83 | - |
06 Mar 2024 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 3,123.83 | - |
05 Mar 2024 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 3,079.83 | - |
04 Mar 2024 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 3,083.83 | - |
01 Mar 2024 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 3,114.83 | - |
29 Feb 2024 | 3,109.00 | 3,109.00 | 3,109.00 | 3,109.00 | 3,108.83 | - |
28 Feb 2024 | 3,073.00 | 3,073.00 | 3,073.00 | 3,073.00 | 3,072.84 | - |
27 Feb 2024 | 3,071.00 | 3,071.00 | 3,071.00 | 3,071.00 | 3,070.84 | - |
26 Feb 2024 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 3,064.84 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 3,083.00 | 3,083.00 | 3,083.00 | 3,083.00 | 3,082.83 | - |
21 Feb 2024 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 3,061.84 | - |
20 Feb 2024 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 3,065.84 | - |
19 Feb 2024 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 3,079.83 | - |
16 Feb 2024 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 3,047.84 | - |
15 Feb 2024 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 3,037.84 | - |
14 Feb 2024 | 3,036.00 | 3,036.00 | 3,036.00 | 3,036.00 | 3,035.84 | - |
13 Feb 2024 | 3,013.00 | 3,013.00 | 3,013.00 | 3,013.00 | 3,012.84 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 3,024.84 | - |
08 Feb 2024 | 3,033.00 | 3,033.00 | 3,033.00 | 3,033.00 | 3,032.84 | - |
07 Feb 2024 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 3,047.84 | - |
06 Feb 2024 | 3,041.00 | 3,041.00 | 3,041.00 | 3,041.00 | 3,040.84 | - |
05 Feb 2024 | 3,047.00 | 3,047.00 | 3,047.00 | 3,047.00 | 3,046.84 | - |
02 Feb 2024 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 3,039.84 | - |
01 Feb 2024 | 3,026.00 | 3,026.00 | 3,026.00 | 3,026.00 | 3,025.84 | - |
31 Jan 2024 | 3,013.00 | 3,013.00 | 3,013.00 | 3,013.00 | 3,012.84 | - |
30 Jan 2024 | 3,015.00 | 3,015.00 | 3,015.00 | 3,015.00 | 3,014.84 | - |
29 Jan 2024 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | 3,027.84 | - |
26 Jan 2024 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 3,001.84 | - |
25 Jan 2024 | 3,011.00 | 3,011.00 | 3,011.00 | 3,011.00 | 3,010.84 | - |
24 Jan 2024 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 2,997.84 | - |
23 Jan 2024 | 2,999.00 | 2,999.00 | 2,999.00 | 2,999.00 | 2,998.84 | - |
22 Jan 2024 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 2,994.84 | - |
19 Jan 2024 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 2,983.84 | - |
18 Jan 2024 | 2,977.00 | 2,977.00 | 2,977.00 | 2,977.00 | 2,976.84 | - |
17 Jan 2024 | 2,949.00 | 2,949.00 | 2,949.00 | 2,949.00 | 2,948.84 | - |
16 Jan 2024 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,009.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |