Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 2,253.00 | 2,255.00 | 2,253.00 | 2,254.00 | 2,254.00 | 600 |
03 Jun 2024 | 2,250.00 | 2,260.00 | 2,250.00 | 2,260.00 | 2,260.00 | 800 |
31 May 2024 | 2,237.00 | 2,237.00 | 2,237.00 | 2,237.00 | 2,237.00 | 200 |
30 May 2024 | 2,222.00 | 2,222.00 | 2,222.00 | 2,222.00 | 2,222.00 | 300 |
29 May 2024 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 200 |
28 May 2024 | 2,219.00 | 2,219.00 | 2,200.00 | 2,201.00 | 2,201.00 | 500 |
27 May 2024 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 300 |
24 May 2024 | 2,210.00 | 2,210.00 | 2,172.00 | 2,172.00 | 2,172.00 | 1,000 |
23 May 2024 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | - |
22 May 2024 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | - |
21 May 2024 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | - |
20 May 2024 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | - |
17 May 2024 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 100 |
16 May 2024 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 200 |
15 May 2024 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 100 |
14 May 2024 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 200 |
13 May 2024 | 2,181.00 | 2,220.00 | 2,181.00 | 2,220.00 | 2,220.00 | 200 |
10 May 2024 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 100 |
09 May 2024 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 100 |
08 May 2024 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | - |
07 May 2024 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | - |
02 May 2024 | 2,230.00 | 2,243.00 | 2,184.00 | 2,220.00 | 2,220.00 | 1,100 |
01 May 2024 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | - |
30 Apr 2024 | 2,242.00 | 2,242.00 | 2,230.00 | 2,230.00 | 2,230.00 | 300 |
26 Apr 2024 | 2,221.00 | 2,233.00 | 2,221.00 | 2,230.00 | 2,230.00 | 800 |
25 Apr 2024 | 2,280.00 | 2,280.00 | 2,199.00 | 2,221.00 | 2,221.00 | 1,300 |
24 Apr 2024 | 2,150.00 | 2,197.00 | 2,150.00 | 2,197.00 | 2,197.00 | 200 |
23 Apr 2024 | 2,100.00 | 2,103.00 | 2,100.00 | 2,103.00 | 2,103.00 | 200 |
22 Apr 2024 | 2,100.00 | 2,125.00 | 2,075.00 | 2,124.00 | 2,124.00 | 900 |
19 Apr 2024 | 2,103.00 | 2,103.00 | 2,100.00 | 2,100.00 | 2,100.00 | 700 |
18 Apr 2024 | 2,149.00 | 2,149.00 | 2,149.00 | 2,149.00 | 2,149.00 | 200 |
17 Apr 2024 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | - |
16 Apr 2024 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | - |
15 Apr 2024 | 2,251.00 | 2,251.00 | 2,167.00 | 2,199.00 | 2,199.00 | 1,300 |
12 Apr 2024 | 2,251.00 | 2,251.00 | 2,251.00 | 2,251.00 | 2,251.00 | - |
11 Apr 2024 | 2,251.00 | 2,251.00 | 2,251.00 | 2,251.00 | 2,251.00 | 200 |
10 Apr 2024 | 2,400.00 | 2,400.00 | 2,251.00 | 2,251.00 | 2,251.00 | 2,000 |
09 Apr 2024 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - |
08 Apr 2024 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - |
05 Apr 2024 | 2,208.00 | 2,208.00 | 2,200.00 | 2,200.00 | 2,200.00 | 200 |
04 Apr 2024 | 2,258.00 | 2,258.00 | 2,222.00 | 2,222.00 | 2,222.00 | 700 |
03 Apr 2024 | 2,259.00 | 2,259.00 | 2,259.00 | 2,259.00 | 2,259.00 | 200 |
02 Apr 2024 | 2,258.00 | 2,258.00 | 2,258.00 | 2,258.00 | 2,258.00 | - |
01 Apr 2024 | 2,350.00 | 2,350.00 | 2,252.00 | 2,258.00 | 2,258.00 | 500 |
29 Mar 2024 | 2,269.00 | 2,269.00 | 2,259.00 | 2,259.00 | 2,259.00 | 400 |
28 Mar 2024 | 2,394.00 | 2,394.00 | 2,245.00 | 2,284.00 | 2,284.00 | 2,500 |
28 Mar 2024 | 66 Dividend | |||||
27 Mar 2024 | 2,360.00 | 2,480.00 | 2,360.00 | 2,455.00 | 2,389.00 | 1,100 |
26 Mar 2024 | 2,335.00 | 2,363.00 | 2,335.00 | 2,359.00 | 2,295.58 | 1,100 |
25 Mar 2024 | 2,350.00 | 2,374.00 | 2,317.00 | 2,334.00 | 2,271.25 | 1,100 |
22 Mar 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,238.17 | 100 |
21 Mar 2024 | 2,267.00 | 2,318.00 | 2,264.00 | 2,298.00 | 2,236.22 | 1,300 |
19 Mar 2024 | 2,326.00 | 2,356.00 | 2,313.00 | 2,313.00 | 2,250.82 | 1,200 |
18 Mar 2024 | 2,349.00 | 2,378.00 | 2,348.00 | 2,349.00 | 2,285.85 | 1,300 |
15 Mar 2024 | 2,349.00 | 2,349.00 | 2,349.00 | 2,349.00 | 2,285.85 | 100 |
14 Mar 2024 | 2,304.00 | 2,304.00 | 2,224.00 | 2,268.00 | 2,207.03 | 900 |
13 Mar 2024 | 2,305.00 | 2,305.00 | 2,305.00 | 2,305.00 | 2,243.03 | 100 |
12 Mar 2024 | 2,291.00 | 2,341.00 | 2,291.00 | 2,305.00 | 2,243.03 | 1,800 |
11 Mar 2024 | 2,207.00 | 2,273.00 | 2,180.00 | 2,241.00 | 2,180.75 | 3,500 |
08 Mar 2024 | 2,484.00 | 2,484.00 | 2,388.00 | 2,388.00 | 2,323.80 | 1,300 |
07 Mar 2024 | 2,544.00 | 2,544.00 | 2,450.00 | 2,484.00 | 2,417.22 | 900 |
06 Mar 2024 | 2,597.00 | 2,597.00 | 2,401.00 | 2,544.00 | 2,475.61 | 1,900 |
05 Mar 2024 | 2,400.00 | 2,660.00 | 2,370.00 | 2,370.00 | 2,306.29 | 6,600 |
04 Mar 2024 | 2,191.00 | 2,300.00 | 2,191.00 | 2,300.00 | 2,238.17 | 1,100 |
01 Mar 2024 | 2,241.00 | 2,241.00 | 2,241.00 | 2,241.00 | 2,180.75 | 100 |
29 Feb 2024 | 2,216.00 | 2,233.00 | 2,179.00 | 2,200.00 | 2,140.86 | 1,100 |
28 Feb 2024 | 2,203.00 | 2,218.00 | 2,171.00 | 2,215.00 | 2,155.45 | 400 |
27 Feb 2024 | 2,193.00 | 2,241.00 | 2,185.00 | 2,200.00 | 2,140.86 | 900 |
26 Feb 2024 | 2,192.00 | 2,242.00 | 2,153.00 | 2,242.00 | 2,181.73 | 900 |
22 Feb 2024 | 2,220.00 | 2,220.00 | 2,123.00 | 2,216.00 | 2,156.43 | 1,600 |
21 Feb 2024 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,160.32 | 200 |
20 Feb 2024 | 2,150.00 | 2,247.00 | 2,150.00 | 2,220.00 | 2,160.32 | 7,000 |
19 Feb 2024 | 2,271.00 | 2,334.00 | 2,271.00 | 2,313.00 | 2,250.82 | 600 |
16 Feb 2024 | 2,201.00 | 2,253.00 | 2,201.00 | 2,253.00 | 2,192.43 | 600 |
15 Feb 2024 | 2,274.00 | 2,280.00 | 2,228.00 | 2,228.00 | 2,168.10 | 600 |
14 Feb 2024 | 2,230.00 | 2,274.00 | 2,224.00 | 2,274.00 | 2,212.87 | 600 |
13 Feb 2024 | 2,279.00 | 2,280.00 | 2,279.00 | 2,280.00 | 2,218.70 | 400 |
09 Feb 2024 | 2,330.00 | 2,330.00 | 2,279.00 | 2,279.00 | 2,217.73 | 600 |
08 Feb 2024 | 2,331.00 | 2,331.00 | 2,330.00 | 2,330.00 | 2,267.36 | 200 |
07 Feb 2024 | 2,348.00 | 2,350.00 | 2,250.00 | 2,341.00 | 2,278.06 | 1,700 |
06 Feb 2024 | 2,252.00 | 2,349.00 | 2,173.00 | 2,349.00 | 2,285.85 | 9,000 |
05 Feb 2024 | 2,198.00 | 2,250.00 | 2,150.00 | 2,250.00 | 2,189.51 | 2,200 |
02 Feb 2024 | 2,198.00 | 2,198.00 | 2,148.00 | 2,198.00 | 2,138.91 | 300 |
01 Feb 2024 | 2,219.00 | 2,219.00 | 2,168.00 | 2,168.00 | 2,109.72 | 400 |
31 Jan 2024 | 2,193.00 | 2,224.00 | 2,193.00 | 2,193.00 | 2,134.04 | 400 |
30 Jan 2024 | 2,308.00 | 2,308.00 | 2,143.00 | 2,193.00 | 2,134.04 | 1,400 |
29 Jan 2024 | 2,270.00 | 2,270.00 | 2,162.00 | 2,208.00 | 2,148.64 | 1,500 |
26 Jan 2024 | 2,275.00 | 2,275.00 | 2,220.00 | 2,220.00 | 2,160.32 | 900 |
25 Jan 2024 | 2,257.00 | 2,288.00 | 2,257.00 | 2,275.00 | 2,213.84 | 1,300 |
24 Jan 2024 | 2,257.00 | 2,257.00 | 2,257.00 | 2,257.00 | 2,196.32 | - |
23 Jan 2024 | 2,212.00 | 2,257.00 | 2,212.00 | 2,257.00 | 2,196.32 | 300 |
22 Jan 2024 | 2,195.00 | 2,305.00 | 2,195.00 | 2,216.00 | 2,156.43 | 1,800 |
19 Jan 2024 | 2,111.00 | 2,165.00 | 2,100.00 | 2,165.00 | 2,106.80 | 500 |
18 Jan 2024 | 2,075.00 | 2,096.00 | 2,067.00 | 2,067.00 | 2,011.43 | 800 |
17 Jan 2024 | 2,059.00 | 2,077.00 | 2,026.00 | 2,074.00 | 2,018.24 | 1,100 |
16 Jan 2024 | 1,965.00 | 2,097.00 | 1,965.00 | 2,049.00 | 1,993.91 | 1,300 |
15 Jan 2024 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 1,901.47 | 100 |
12 Jan 2024 | 2,096.00 | 2,096.00 | 1,950.00 | 1,953.00 | 1,900.50 | 2,800 |
11 Jan 2024 | 2,070.00 | 2,103.00 | 2,001.00 | 2,103.00 | 2,046.46 | 2,400 |
10 Jan 2024 | 2,027.00 | 2,070.00 | 2,025.00 | 2,070.00 | 2,014.35 | 1,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |