Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 3,783.00 | 3,783.00 | 3,783.00 | 3,783.00 | 3,783.00 | - |
04 Jun 2024 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | - |
03 Jun 2024 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - |
31 May 2024 | 3,803.00 | 3,803.00 | 3,803.00 | 3,803.00 | 3,803.00 | - |
31 May 2024 | 0.32198 Dividend | |||||
30 May 2024 | 3,799.00 | 3,799.00 | 3,799.00 | 3,799.00 | 3,798.68 | - |
29 May 2024 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,759.68 | - |
28 May 2024 | 3,806.00 | 3,806.00 | 3,806.00 | 3,806.00 | 3,805.68 | - |
24 May 2024 | 3,807.00 | 3,807.00 | 3,807.00 | 3,807.00 | 3,806.68 | - |
23 May 2024 | 3,783.00 | 3,783.00 | 3,783.00 | 3,783.00 | 3,782.68 | - |
22 May 2024 | 3,791.00 | 3,791.00 | 3,791.00 | 3,791.00 | 3,790.68 | - |
21 May 2024 | 3,814.00 | 3,814.00 | 3,814.00 | 3,814.00 | 3,813.68 | - |
20 May 2024 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 3,819.68 | - |
17 May 2024 | 3,818.00 | 3,818.00 | 3,818.00 | 3,818.00 | 3,817.68 | - |
16 May 2024 | 3,818.00 | 3,818.00 | 3,818.00 | 3,818.00 | 3,817.68 | - |
15 May 2024 | 3,824.00 | 3,824.00 | 3,824.00 | 3,824.00 | 3,823.68 | - |
14 May 2024 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,799.68 | - |
13 May 2024 | 3,769.00 | 3,769.00 | 3,769.00 | 3,769.00 | 3,768.68 | - |
10 May 2024 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 3,773.68 | - |
09 May 2024 | 3,759.00 | 3,759.00 | 3,759.00 | 3,759.00 | 3,758.68 | - |
08 May 2024 | 3,741.00 | 3,741.00 | 3,741.00 | 3,741.00 | 3,740.68 | - |
07 May 2024 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 3,724.68 | - |
03 May 2024 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 3,673.69 | - |
02 May 2024 | 3,647.00 | 3,647.00 | 3,647.00 | 3,647.00 | 3,646.69 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 3,606.00 | 3,606.00 | 3,606.00 | 3,606.00 | 3,605.69 | - |
29 Apr 2024 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 3,639.69 | - |
26 Apr 2024 | 3,612.00 | 3,612.00 | 3,612.00 | 3,612.00 | 3,611.69 | - |
25 Apr 2024 | 3,579.00 | 3,579.00 | 3,579.00 | 3,579.00 | 3,578.70 | - |
24 Apr 2024 | 3,608.00 | 3,608.00 | 3,608.00 | 3,608.00 | 3,607.69 | - |
23 Apr 2024 | 3,629.00 | 3,629.00 | 3,629.00 | 3,629.00 | 3,628.69 | - |
22 Apr 2024 | 3,616.00 | 3,616.00 | 3,616.00 | 3,616.00 | 3,615.69 | - |
19 Apr 2024 | 3,569.00 | 3,569.00 | 3,569.00 | 3,569.00 | 3,568.70 | - |
18 Apr 2024 | 3,557.00 | 3,557.00 | 3,557.00 | 3,557.00 | 3,556.70 | - |
17 Apr 2024 | 3,548.00 | 3,548.00 | 3,548.00 | 3,548.00 | 3,547.70 | - |
16 Apr 2024 | 3,542.00 | 3,542.00 | 3,542.00 | 3,542.00 | 3,541.70 | - |
15 Apr 2024 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 3,574.70 | - |
12 Apr 2024 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 3,584.70 | - |
11 Apr 2024 | 3,621.00 | 3,621.00 | 3,621.00 | 3,621.00 | 3,620.69 | - |
10 Apr 2024 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | 3,618.69 | - |
09 Apr 2024 | 3,628.00 | 3,628.00 | 3,628.00 | 3,628.00 | 3,627.69 | - |
08 Apr 2024 | 3,642.00 | 3,642.00 | 3,642.00 | 3,642.00 | 3,641.69 | - |
05 Apr 2024 | 3,621.00 | 3,621.00 | 3,621.00 | 3,621.00 | 3,620.69 | - |
04 Apr 2024 | 3,611.00 | 3,611.00 | 3,611.00 | 3,611.00 | 3,610.69 | - |
03 Apr 2024 | 3,621.00 | 3,621.00 | 3,621.00 | 3,621.00 | 3,620.69 | - |
02 Apr 2024 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 3,604.69 | - |
28 Mar 2024 | 3,631.00 | 3,631.00 | 3,631.00 | 3,631.00 | 3,630.69 | - |
27 Mar 2024 | 3,633.00 | 3,633.00 | 3,633.00 | 3,633.00 | 3,632.69 | - |
26 Mar 2024 | 3,602.00 | 3,602.00 | 3,602.00 | 3,602.00 | 3,601.69 | - |
25 Mar 2024 | 3,586.00 | 3,586.00 | 3,586.00 | 3,586.00 | 3,585.70 | - |
22 Mar 2024 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 3,589.70 | - |
21 Mar 2024 | 3,583.00 | 3,583.00 | 3,583.00 | 3,583.00 | 3,582.70 | - |
20 Mar 2024 | 3,556.00 | 3,556.00 | 3,556.00 | 3,556.00 | 3,555.70 | - |
19 Mar 2024 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 3,534.70 | - |
18 Mar 2024 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 3,524.70 | - |
15 Mar 2024 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 3,534.70 | - |
14 Mar 2024 | 3,528.00 | 3,528.00 | 3,528.00 | 3,528.00 | 3,527.70 | - |
13 Mar 2024 | 3,544.00 | 3,544.00 | 3,544.00 | 3,544.00 | 3,543.70 | - |
12 Mar 2024 | 3,543.00 | 3,543.00 | 3,543.00 | 3,543.00 | 3,542.70 | - |
11 Mar 2024 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | 3,516.70 | - |
08 Mar 2024 | 3,511.00 | 3,511.00 | 3,511.00 | 3,511.00 | 3,510.70 | - |
07 Mar 2024 | 3,531.00 | 3,531.00 | 3,531.00 | 3,531.00 | 3,530.70 | - |
06 Mar 2024 | 3,509.00 | 3,509.00 | 3,509.00 | 3,509.00 | 3,508.70 | - |
05 Mar 2024 | 3,483.00 | 3,483.00 | 3,483.00 | 3,483.00 | 3,482.70 | - |
04 Mar 2024 | 3,497.00 | 3,497.00 | 3,497.00 | 3,497.00 | 3,496.70 | - |
01 Mar 2024 | 3,521.00 | 3,521.00 | 3,521.00 | 3,521.00 | 3,520.70 | - |
29 Feb 2024 | 3,487.00 | 3,487.00 | 3,487.00 | 3,487.00 | 3,486.70 | - |
28 Feb 2024 | 3,483.00 | 3,483.00 | 3,483.00 | 3,483.00 | 3,482.70 | - |
27 Feb 2024 | 3,502.00 | 3,502.00 | 3,502.00 | 3,502.00 | 3,501.70 | - |
26 Feb 2024 | 3,491.00 | 3,491.00 | 3,491.00 | 3,491.00 | 3,490.70 | - |
23 Feb 2024 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 3,494.70 | - |
22 Feb 2024 | 3,506.00 | 3,506.00 | 3,506.00 | 3,506.00 | 3,505.70 | - |
21 Feb 2024 | 3,484.00 | 3,484.00 | 3,484.00 | 3,484.00 | 3,483.70 | - |
20 Feb 2024 | 3,472.00 | 3,472.00 | 3,472.00 | 3,472.00 | 3,471.71 | - |
19 Feb 2024 | 3,492.00 | 3,492.00 | 3,492.00 | 3,492.00 | 3,491.70 | - |
16 Feb 2024 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,489.70 | - |
15 Feb 2024 | 3,487.00 | 3,487.00 | 3,487.00 | 3,487.00 | 3,486.70 | - |
14 Feb 2024 | 3,466.00 | 3,466.00 | 3,466.00 | 3,466.00 | 3,465.71 | - |
13 Feb 2024 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 3,421.71 | - |
12 Feb 2024 | 3,483.00 | 3,483.00 | 3,483.00 | 3,483.00 | 3,482.70 | - |
09 Feb 2024 | 3,461.00 | 3,461.00 | 3,461.00 | 3,461.00 | 3,460.71 | - |
08 Feb 2024 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 3,464.71 | - |
07 Feb 2024 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 3,447.71 | - |
06 Feb 2024 | 3,467.00 | 3,467.00 | 3,467.00 | 3,467.00 | 3,466.71 | - |
05 Feb 2024 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 3,455.71 | - |
02 Feb 2024 | 3,467.00 | 3,467.00 | 3,467.00 | 3,467.00 | 3,466.71 | - |
01 Feb 2024 | 3,478.00 | 3,478.00 | 3,478.00 | 3,478.00 | 3,477.71 | - |
31 Jan 2024 | 3,473.00 | 3,473.00 | 3,473.00 | 3,473.00 | 3,472.71 | - |
30 Jan 2024 | 3,487.00 | 3,487.00 | 3,487.00 | 3,487.00 | 3,486.70 | - |
29 Jan 2024 | 3,486.00 | 3,486.00 | 3,486.00 | 3,486.00 | 3,485.70 | - |
26 Jan 2024 | 3,487.00 | 3,487.00 | 3,487.00 | 3,487.00 | 3,486.70 | - |
25 Jan 2024 | 3,466.00 | 3,466.00 | 3,466.00 | 3,466.00 | 3,465.71 | - |
24 Jan 2024 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 3,454.71 | - |
23 Jan 2024 | 3,431.00 | 3,431.00 | 3,431.00 | 3,431.00 | 3,430.71 | - |
22 Jan 2024 | 3,431.00 | 3,431.00 | 3,431.00 | 3,431.00 | 3,430.71 | - |
19 Jan 2024 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 3,409.71 | - |
18 Jan 2024 | 3,417.00 | 3,417.00 | 3,417.00 | 3,417.00 | 3,416.71 | - |
17 Jan 2024 | 3,399.00 | 3,399.00 | 3,399.00 | 3,399.00 | 3,398.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |