Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | - | - | - | - | - | - |
11 Jun 2024 | - | - | - | - | - | - |
10 Jun 2024 | 2,424.50 | 2,424.50 | 2,424.50 | 2,424.50 | 2,424.50 | 10 |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 2,428.50 | 2,428.50 | 2,428.00 | 2,428.50 | 2,428.50 | 2,010 |
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | 2,452.50 | 2,452.50 | 2,373.00 | 2,373.00 | 2,373.00 | 30 |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | - | - | - | - | - | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | 2,385.00 | 2,402.50 | 2,385.00 | 2,402.50 | 2,402.50 | 90 |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 2,374.50 | 2,374.50 | 2,374.00 | 2,374.00 | 2,374.00 | 300 |
17 May 2024 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 20 |
16 May 2024 | 2,381.00 | 2,381.00 | 2,381.00 | 2,381.00 | 2,381.00 | 150 |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 2,313.50 | 2,321.50 | 2,313.50 | 2,321.50 | 2,321.50 | 80 |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 2,327.50 | 2,327.50 | 2,327.50 | 2,327.50 | 2,327.50 | 10 |
07 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,277.50 | 2,277.50 | 2,277.50 | 2,277.50 | 2,277.50 | 10 |
26 Apr 2024 | 2,263.00 | 2,263.00 | 2,263.00 | 2,263.00 | 2,263.00 | 100 |
25 Apr 2024 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 20 |
24 Apr 2024 | 2,257.00 | 2,307.00 | 2,257.00 | 2,257.50 | 2,257.50 | 670 |
23 Apr 2024 | 2,202.50 | 2,202.50 | 2,202.50 | 2,202.50 | 2,202.50 | 90 |
22 Apr 2024 | 2,192.00 | 2,198.50 | 2,192.00 | 2,198.50 | 2,198.50 | 160 |
19 Apr 2024 | 2,221.00 | 2,221.00 | 2,191.50 | 2,191.50 | 2,191.50 | 870 |
18 Apr 2024 | 2,254.00 | 2,258.00 | 2,254.00 | 2,258.00 | 2,258.00 | 4,860 |
17 Apr 2024 | 2,284.50 | 2,284.50 | 2,284.00 | 2,284.00 | 2,284.00 | 20 |
16 Apr 2024 | 2,278.00 | 2,278.00 | 2,275.00 | 2,275.00 | 2,275.00 | 130 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 2,355.00 | 2,355.00 | 2,355.00 | 2,355.00 | 2,355.00 | 210 |
12 Apr 2024 | 6.7 Dividend | |||||
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
01 Apr 2024 | 2,384.00 | 2,384.00 | 2,372.50 | 2,372.50 | 2,372.50 | 540 |
29 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 2,370.50 | 2,370.50 | 2,370.50 | 2,370.50 | 2,370.50 | 30 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 2,375.50 | 2,375.50 | 2,375.50 | 2,375.50 | 2,375.50 | 60 |
21 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 2,380.00 | 2,380.00 | 2,317.50 | 2,317.50 | 2,317.50 | 110 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 2,336.00 | 2,336.00 | 2,330.00 | 2,330.00 | 2,330.00 | 170 |
08 Mar 2024 | 2,365.50 | 2,365.50 | 2,365.50 | 2,365.50 | 2,365.50 | 60 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 2,331.50 | 2,331.50 | 2,331.50 | 2,331.50 | 2,331.50 | 100 |
05 Mar 2024 | 2,362.50 | 2,363.00 | 2,358.00 | 2,358.00 | 2,358.00 | 93,470 |
04 Mar 2024 | 2,377.50 | 2,377.50 | 2,377.50 | 2,377.50 | 2,377.50 | 30 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 2,318.50 | 2,320.00 | 2,318.50 | 2,320.00 | 2,320.00 | 190 |
28 Feb 2024 | 2,334.00 | 2,334.00 | 2,333.00 | 2,333.00 | 2,333.00 | 120 |
27 Feb 2024 | 2,327.50 | 2,328.00 | 2,327.50 | 2,328.00 | 2,328.00 | 110 |
26 Feb 2024 | 2,332.50 | 2,332.50 | 2,326.00 | 2,327.50 | 2,327.50 | 480 |
22 Feb 2024 | 2,302.00 | 2,302.00 | 2,302.00 | 2,302.00 | 2,302.00 | 10 |
21 Feb 2024 | 2,352.00 | 2,352.00 | 2,275.00 | 2,275.00 | 2,275.00 | 520 |
20 Feb 2024 | 2,301.50 | 2,302.00 | 2,301.50 | 2,302.00 | 2,302.00 | 150 |
19 Feb 2024 | 2,305.50 | 2,305.50 | 2,305.50 | 2,305.50 | 2,305.50 | 230 |
16 Feb 2024 | 2,318.00 | 2,318.00 | 2,318.00 | 2,318.00 | 2,318.00 | 10 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 2,292.50 | 2,294.00 | 2,292.50 | 2,294.00 | 2,294.00 | 20 |
13 Feb 2024 | 2,327.50 | 2,327.50 | 2,323.00 | 2,323.00 | 2,323.00 | 70 |
09 Feb 2024 | 2,317.50 | 2,318.00 | 2,317.50 | 2,318.00 | 2,318.00 | 120 |
08 Feb 2024 | 2,314.00 | 2,316.00 | 2,314.00 | 2,316.00 | 2,316.00 | 510 |
07 Feb 2024 | 2,289.00 | 2,289.00 | 2,289.00 | 2,289.00 | 2,289.00 | 120 |
06 Feb 2024 | 2,293.00 | 2,293.00 | 2,293.00 | 2,293.00 | 2,293.00 | 10 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 2,282.00 | 2,282.00 | 2,281.00 | 2,281.00 | 2,281.00 | 410 |
01 Feb 2024 | 2,239.50 | 2,245.00 | 2,239.50 | 2,245.00 | 2,245.00 | 110 |
31 Jan 2024 | 2,262.50 | 2,262.50 | 2,261.00 | 2,261.50 | 2,261.50 | 310 |
30 Jan 2024 | 2,296.50 | 2,296.50 | 2,296.50 | 2,296.50 | 2,296.50 | 160 |
29 Jan 2024 | 2,264.00 | 2,274.00 | 2,264.00 | 2,273.00 | 2,273.00 | 600 |
26 Jan 2024 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 70 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |