Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,839.00 | 2,839.00 | 2,839.00 | 2,839.00 | 2,839.00 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 2,846.80 | 2,846.80 | 2,846.80 | 2,846.80 | 2,846.80 | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2,833.20 | 2,833.20 | 2,833.20 | 2,833.20 | 2,833.20 | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 2,842.80 | 2,842.80 | 2,842.80 | 2,842.80 | 2,842.80 | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 2,882.80 | 2,882.80 | 2,882.80 | 2,882.80 | 2,882.80 | - |
28 Mar 2024 | 2,876.60 | 2,876.60 | 2,876.60 | 2,876.60 | 2,876.60 | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 2,868.60 | 2,868.60 | 2,868.60 | 2,868.60 | 2,868.60 | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 2,839.30 | 2,839.30 | 2,839.30 | 2,839.30 | 2,839.30 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 2,829.50 | 2,829.50 | 2,829.50 | 2,829.50 | 2,829.50 | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 2,843.50 | 2,843.50 | 2,843.50 | 2,843.50 | 2,843.50 | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 2,831.50 | 2,831.50 | 2,831.50 | 2,831.50 | 2,831.50 | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 2,832.70 | 2,832.70 | 2,832.70 | 2,832.70 | 2,832.70 | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 2,822.70 | 2,822.70 | 2,822.70 | 2,822.70 | 2,822.70 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 2,814.10 | 2,814.10 | 2,814.10 | 2,814.10 | 2,814.10 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 2,810.30 | 2,810.30 | 2,810.30 | 2,810.30 | 2,810.30 | - |
06 Feb 2024 | 0.072282 Dividend | |||||
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 0.072282 Dividend | |||||
31 Jan 2024 | 2,798.70 | 2,798.70 | 2,798.70 | 2,798.70 | 2,798.63 | - |
30 Jan 2024 | 2,794.70 | 2,794.70 | 2,794.70 | 2,794.70 | 2,794.63 | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 2,760.80 | 2,760.80 | 2,760.80 | 2,760.80 | 2,760.73 | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 2,760.40 | 2,760.40 | 2,760.40 | 2,760.40 | 2,760.33 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 2,726.90 | 2,726.90 | 2,726.90 | 2,726.90 | 2,726.83 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 2,764.20 | 2,764.20 | 2,764.20 | 2,764.20 | 2,764.13 | - |
29 Dec 2023 | 2,754.60 | 2,754.60 | 2,754.60 | 2,754.60 | 2,754.53 | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 2,744.93 | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | 2,735.70 | 2,735.70 | 2,735.70 | 2,735.70 | 2,735.63 | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 2,707.80 | 2,707.80 | 2,707.80 | 2,707.80 | 2,707.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |