Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | - |
01 May 2024 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | - |
30 Apr 2024 | 3,327.00 | 3,327.00 | 3,327.00 | 3,327.00 | 3,327.00 | - |
29 Apr 2024 | 3,363.00 | 3,363.00 | 3,363.00 | 3,363.00 | 3,363.00 | - |
26 Apr 2024 | 3,371.00 | 3,371.00 | 3,371.00 | 3,371.00 | 3,371.00 | - |
25 Apr 2024 | 3,349.00 | 3,349.00 | 3,349.00 | 3,349.00 | 3,349.00 | - |
24 Apr 2024 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | - |
23 Apr 2024 | 3,409.00 | 3,409.00 | 3,409.00 | 3,409.00 | 3,409.00 | - |
22 Apr 2024 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | - |
19 Apr 2024 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | - |
18 Apr 2024 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | - |
17 Apr 2024 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | - |
16 Apr 2024 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | - |
15 Apr 2024 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | - |
12 Apr 2024 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | - |
11 Apr 2024 | 3,371.00 | 3,371.00 | 3,371.00 | 3,371.00 | 3,371.00 | - |
10 Apr 2024 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | - |
09 Apr 2024 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | - |
08 Apr 2024 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | - |
05 Apr 2024 | 3,381.00 | 3,381.00 | 3,381.00 | 3,381.00 | 3,381.00 | - |
04 Apr 2024 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | - |
03 Apr 2024 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | - |
02 Apr 2024 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | - |
28 Mar 2024 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | - |
27 Mar 2024 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | - |
26 Mar 2024 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | - |
25 Mar 2024 | 3,363.00 | 3,363.00 | 3,363.00 | 3,363.00 | 3,363.00 | - |
25 Mar 2024 | 0.075 Dividend | |||||
22 Mar 2024 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 3,383.93 | - |
21 Mar 2024 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 3,377.93 | - |
20 Mar 2024 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 3,321.93 | - |
19 Mar 2024 | 3,309.00 | 3,309.00 | 3,309.00 | 3,309.00 | 3,308.93 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 3,271.00 | 3,271.00 | 3,271.00 | 3,271.00 | 3,270.93 | - |
14 Mar 2024 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 3,274.93 | - |
13 Mar 2024 | 3,279.00 | 3,279.00 | 3,279.00 | 3,279.00 | 3,278.93 | - |
12 Mar 2024 | 3,269.00 | 3,269.00 | 3,269.00 | 3,269.00 | 3,268.93 | - |
11 Mar 2024 | 3,261.00 | 3,261.00 | 3,261.00 | 3,261.00 | 3,260.93 | - |
08 Mar 2024 | 3,236.00 | 3,236.00 | 3,236.00 | 3,236.00 | 3,235.93 | - |
07 Mar 2024 | 3,242.00 | 3,242.00 | 3,242.00 | 3,242.00 | 3,241.93 | - |
06 Mar 2024 | 3,237.00 | 3,237.00 | 3,237.00 | 3,237.00 | 3,236.93 | - |
05 Mar 2024 | 3,236.00 | 3,236.00 | 3,236.00 | 3,236.00 | 3,235.93 | - |
04 Mar 2024 | 3,241.00 | 3,241.00 | 3,241.00 | 3,241.00 | 3,240.93 | - |
01 Mar 2024 | 3,246.00 | 3,246.00 | 3,246.00 | 3,246.00 | 3,245.93 | - |
29 Feb 2024 | 3,249.00 | 3,249.00 | 3,249.00 | 3,249.00 | 3,248.93 | - |
28 Feb 2024 | 3,223.00 | 3,223.00 | 3,223.00 | 3,223.00 | 3,222.93 | - |
27 Feb 2024 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,229.93 | - |
26 Feb 2024 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,219.93 | - |
23 Feb 2024 | 3,241.00 | 3,241.00 | 3,241.00 | 3,241.00 | 3,240.93 | - |
22 Feb 2024 | 3,236.00 | 3,236.00 | 3,236.00 | 3,236.00 | 3,235.93 | - |
21 Feb 2024 | 3,217.00 | 3,217.00 | 3,217.00 | 3,217.00 | 3,216.93 | - |
20 Feb 2024 | 3,201.00 | 3,201.00 | 3,201.00 | 3,201.00 | 3,200.93 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 3,214.00 | 3,214.00 | 3,214.00 | 3,214.00 | 3,213.93 | - |
15 Feb 2024 | 3,228.00 | 3,228.00 | 3,228.00 | 3,228.00 | 3,227.93 | - |
14 Feb 2024 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 3,194.93 | - |
13 Feb 2024 | 3,167.00 | 3,167.00 | 3,167.00 | 3,167.00 | 3,166.93 | - |
12 Feb 2024 | 3,209.00 | 3,209.00 | 3,209.00 | 3,209.00 | 3,208.93 | - |
09 Feb 2024 | 3,188.00 | 3,188.00 | 3,188.00 | 3,188.00 | 3,187.93 | - |
08 Feb 2024 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 3,177.93 | - |
07 Feb 2024 | 3,176.00 | 3,176.00 | 3,176.00 | 3,176.00 | 3,175.93 | - |
06 Feb 2024 | 3,179.00 | 3,179.00 | 3,179.00 | 3,179.00 | 3,178.93 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 3,174.93 | - |
01 Feb 2024 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 3,145.93 | - |
31 Jan 2024 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 3,150.93 | - |
30 Jan 2024 | 3,197.00 | 3,197.00 | 3,197.00 | 3,197.00 | 3,196.93 | - |
29 Jan 2024 | 3,193.00 | 3,193.00 | 3,193.00 | 3,193.00 | 3,192.93 | - |
26 Jan 2024 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 3,184.93 | - |
25 Jan 2024 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 3,169.93 | - |
24 Jan 2024 | 3,147.00 | 3,147.00 | 3,147.00 | 3,147.00 | 3,146.93 | - |
23 Jan 2024 | 3,157.00 | 3,157.00 | 3,157.00 | 3,157.00 | 3,156.93 | - |
22 Jan 2024 | 3,139.00 | 3,139.00 | 3,139.00 | 3,139.00 | 3,138.93 | - |
19 Jan 2024 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 3,135.93 | - |
18 Jan 2024 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 3,107.93 | - |
17 Jan 2024 | 3,107.00 | 3,107.00 | 3,107.00 | 3,107.00 | 3,106.93 | - |
16 Jan 2024 | 3,141.00 | 3,141.00 | 3,141.00 | 3,141.00 | 3,140.93 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 3,139.00 | 3,139.00 | 3,139.00 | 3,139.00 | 3,138.93 | - |
11 Jan 2024 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 3,141.93 | - |
10 Jan 2024 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 3,151.93 | - |
09 Jan 2024 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 3,159.93 | - |
08 Jan 2024 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 3,159.93 | - |
05 Jan 2024 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 3,141.93 | - |
04 Jan 2024 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 3,134.93 | - |
03 Jan 2024 | 3,147.00 | 3,147.00 | 3,147.00 | 3,147.00 | 3,146.93 | - |
02 Jan 2024 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | 3,181.93 | - |
29 Dec 2023 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 3,135.93 | - |
28 Dec 2023 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 3,150.93 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 3,134.93 | - |
21 Dec 2023 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 3,125.93 | - |
20 Dec 2023 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 3,109.93 | - |
19 Dec 2023 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 3,133.93 | - |
18 Dec 2023 | 3,129.00 | 3,129.00 | 3,129.00 | 3,129.00 | 3,128.93 | - |
18 Dec 2023 | 0.063 Dividend | |||||
15 Dec 2023 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 3,127.87 | - |
14 Dec 2023 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 3,121.87 | - |
13 Dec 2023 | 3,113.00 | 3,113.00 | 3,113.00 | 3,113.00 | 3,112.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |