Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 2,094.00 | 2,094.00 | 2,094.00 | 2,094.00 | 2,094.00 | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 2,069.00 | 2,069.00 | 2,069.00 | 2,069.00 | 2,069.00 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,077.00 | 2,077.00 | 2,077.00 | 2,077.00 | 2,077.00 | - |
29 Apr 2024 | 2,074.00 | 2,074.00 | 2,074.00 | 2,074.00 | 2,074.00 | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 2,097.00 | 2,097.00 | 2,097.00 | 2,097.00 | 2,097.00 | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | - |
02 Apr 2024 | 0.012226 Dividend | |||||
28 Mar 2024 | 2,112.00 | 2,112.00 | 2,112.00 | 2,112.00 | 2,111.99 | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,098.99 | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 2,066.00 | 2,066.00 | 2,066.00 | 2,066.00 | 2,065.99 | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 2,066.00 | 2,066.00 | 2,066.00 | 2,066.00 | 2,065.99 | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 2,062.00 | 2,062.00 | 2,062.00 | 2,062.00 | 2,061.99 | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,059.99 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | 2,041.99 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,034.99 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 2,027.00 | 2,027.00 | 2,027.00 | 2,027.00 | 2,026.99 | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 2,023.00 | 2,023.00 | 2,023.00 | 2,023.00 | 2,022.99 | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 2,000.99 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,969.99 | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,969.99 | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,964.99 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,999.99 | - |
29 Dec 2023 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,997.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |