Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,456.00 | 2,456.00 | 2,456.00 | 2,456.00 | 2,456.00 | - |
01 May 2024 | 2,456.00 | 2,456.00 | 2,456.00 | 2,456.00 | 2,456.00 | 100 |
30 Apr 2024 | 2,458.00 | 2,461.00 | 2,458.00 | 2,461.00 | 2,461.00 | 200 |
26 Apr 2024 | 2,485.00 | 2,485.00 | 2,484.00 | 2,484.00 | 2,484.00 | 300 |
25 Apr 2024 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | 400 |
24 Apr 2024 | 2,484.00 | 2,485.00 | 2,484.00 | 2,485.00 | 2,485.00 | 400 |
23 Apr 2024 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | - |
22 Apr 2024 | 2,476.00 | 2,485.00 | 2,476.00 | 2,480.00 | 2,480.00 | 1,300 |
19 Apr 2024 | 2,455.00 | 2,455.00 | 2,454.00 | 2,455.00 | 2,455.00 | 300 |
18 Apr 2024 | 2,458.00 | 2,458.00 | 2,458.00 | 2,458.00 | 2,458.00 | 100 |
17 Apr 2024 | 2,458.00 | 2,458.00 | 2,458.00 | 2,458.00 | 2,458.00 | 300 |
16 Apr 2024 | 2,454.00 | 2,454.00 | 2,454.00 | 2,454.00 | 2,454.00 | 200 |
15 Apr 2024 | 2,470.00 | 2,485.00 | 2,470.00 | 2,485.00 | 2,485.00 | 400 |
12 Apr 2024 | 2,483.00 | 2,483.00 | 2,472.00 | 2,472.00 | 2,472.00 | 200 |
11 Apr 2024 | 2,483.00 | 2,483.00 | 2,483.00 | 2,483.00 | 2,483.00 | - |
10 Apr 2024 | 2,483.00 | 2,483.00 | 2,483.00 | 2,483.00 | 2,483.00 | - |
09 Apr 2024 | 2,483.00 | 2,483.00 | 2,483.00 | 2,483.00 | 2,483.00 | 100 |
08 Apr 2024 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | - |
05 Apr 2024 | 2,484.00 | 2,484.00 | 2,450.00 | 2,450.00 | 2,450.00 | 500 |
04 Apr 2024 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | 100 |
03 Apr 2024 | 2,484.00 | 2,485.00 | 2,484.00 | 2,485.00 | 2,485.00 | 200 |
02 Apr 2024 | 2,476.00 | 2,476.00 | 2,462.00 | 2,462.00 | 2,462.00 | 300 |
01 Apr 2024 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | 100 |
29 Mar 2024 | 2,485.00 | 2,485.00 | 2,432.00 | 2,469.00 | 2,469.00 | 900 |
28 Mar 2024 | 2,479.00 | 2,479.00 | 2,479.00 | 2,479.00 | 2,479.00 | 100 |
28 Mar 2024 | 48 Dividend | |||||
27 Mar 2024 | 2,535.00 | 2,535.00 | 2,520.00 | 2,530.00 | 2,482.00 | 400 |
26 Mar 2024 | 2,498.00 | 2,498.00 | 2,497.00 | 2,498.00 | 2,450.61 | 500 |
25 Mar 2024 | 2,498.00 | 2,498.00 | 2,470.00 | 2,485.00 | 2,437.85 | 800 |
22 Mar 2024 | 2,481.00 | 2,499.00 | 2,481.00 | 2,499.00 | 2,451.59 | 300 |
21 Mar 2024 | 2,479.00 | 2,481.00 | 2,476.00 | 2,481.00 | 2,433.93 | 1,100 |
19 Mar 2024 | 2,462.00 | 2,480.00 | 2,436.00 | 2,436.00 | 2,389.78 | 500 |
18 Mar 2024 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,393.71 | 100 |
15 Mar 2024 | 2,401.00 | 2,420.00 | 2,401.00 | 2,420.00 | 2,374.09 | 200 |
14 Mar 2024 | 2,460.00 | 2,469.00 | 2,394.00 | 2,394.00 | 2,348.58 | 1,500 |
13 Mar 2024 | 2,458.00 | 2,458.00 | 2,458.00 | 2,458.00 | 2,411.37 | - |
12 Mar 2024 | 2,415.00 | 2,458.00 | 2,415.00 | 2,458.00 | 2,411.37 | 700 |
11 Mar 2024 | 2,432.00 | 2,432.00 | 2,400.00 | 2,415.00 | 2,369.18 | 700 |
08 Mar 2024 | 2,440.00 | 2,499.00 | 2,434.00 | 2,441.00 | 2,394.69 | 1,900 |
07 Mar 2024 | 2,411.00 | 2,440.00 | 2,384.00 | 2,440.00 | 2,393.71 | 5,500 |
06 Mar 2024 | 2,420.00 | 2,439.00 | 2,411.00 | 2,422.00 | 2,376.05 | 500 |
05 Mar 2024 | 2,442.00 | 2,458.00 | 2,412.00 | 2,425.00 | 2,378.99 | 2,000 |
04 Mar 2024 | 2,449.00 | 2,488.00 | 2,449.00 | 2,488.00 | 2,440.80 | 700 |
01 Mar 2024 | 2,463.00 | 2,465.00 | 2,420.00 | 2,427.00 | 2,380.95 | 6,400 |
29 Feb 2024 | 2,532.00 | 2,532.00 | 2,460.00 | 2,501.00 | 2,453.55 | 3,500 |
28 Feb 2024 | 2,550.00 | 2,551.00 | 2,482.00 | 2,482.00 | 2,434.91 | 1,700 |
27 Feb 2024 | 2,549.00 | 2,549.00 | 2,549.00 | 2,549.00 | 2,500.64 | - |
26 Feb 2024 | 2,525.00 | 2,558.00 | 2,525.00 | 2,549.00 | 2,500.64 | 800 |
22 Feb 2024 | 2,617.00 | 2,617.00 | 2,575.00 | 2,575.00 | 2,526.15 | 500 |
21 Feb 2024 | 2,583.00 | 2,610.00 | 2,583.00 | 2,610.00 | 2,560.48 | 300 |
20 Feb 2024 | 2,609.00 | 2,609.00 | 2,559.00 | 2,565.00 | 2,516.34 | 700 |
19 Feb 2024 | 2,525.00 | 2,609.00 | 2,525.00 | 2,609.00 | 2,559.50 | 1,500 |
16 Feb 2024 | 2,475.00 | 2,499.00 | 2,475.00 | 2,499.00 | 2,451.59 | 300 |
15 Feb 2024 | 2,523.00 | 2,523.00 | 2,450.00 | 2,450.00 | 2,403.52 | 1,700 |
14 Feb 2024 | 2,574.00 | 2,574.00 | 2,472.00 | 2,491.00 | 2,443.74 | 1,400 |
13 Feb 2024 | 2,517.00 | 2,524.00 | 2,501.00 | 2,524.00 | 2,476.11 | 1,000 |
09 Feb 2024 | 2,482.00 | 2,482.00 | 2,475.00 | 2,475.00 | 2,428.04 | 300 |
08 Feb 2024 | 2,508.00 | 2,508.00 | 2,500.00 | 2,507.00 | 2,459.44 | 300 |
07 Feb 2024 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 2,428.04 | 200 |
06 Feb 2024 | 2,486.00 | 2,486.00 | 2,486.00 | 2,486.00 | 2,438.83 | - |
05 Feb 2024 | 2,466.00 | 2,486.00 | 2,466.00 | 2,486.00 | 2,438.83 | 200 |
02 Feb 2024 | 2,450.00 | 2,497.00 | 2,450.00 | 2,497.00 | 2,449.63 | 400 |
01 Feb 2024 | 2,498.00 | 2,498.00 | 2,498.00 | 2,498.00 | 2,450.61 | - |
31 Jan 2024 | 2,498.00 | 2,498.00 | 2,498.00 | 2,498.00 | 2,450.61 | - |
30 Jan 2024 | 2,498.00 | 2,498.00 | 2,498.00 | 2,498.00 | 2,450.61 | - |
29 Jan 2024 | 2,493.00 | 2,498.00 | 2,422.00 | 2,498.00 | 2,450.61 | 2,200 |
26 Jan 2024 | 2,490.00 | 2,504.00 | 2,490.00 | 2,499.00 | 2,451.59 | 500 |
25 Jan 2024 | 2,488.00 | 2,488.00 | 2,488.00 | 2,488.00 | 2,440.80 | 400 |
24 Jan 2024 | 2,488.00 | 2,488.00 | 2,488.00 | 2,488.00 | 2,440.80 | 300 |
23 Jan 2024 | 2,518.00 | 2,518.00 | 2,480.00 | 2,500.00 | 2,452.57 | 700 |
22 Jan 2024 | 2,562.00 | 2,562.00 | 2,539.00 | 2,539.00 | 2,490.83 | 600 |
19 Jan 2024 | 2,499.00 | 2,512.00 | 2,499.00 | 2,512.00 | 2,464.34 | 300 |
18 Jan 2024 | 2,500.00 | 2,519.00 | 2,480.00 | 2,519.00 | 2,471.21 | 900 |
17 Jan 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,452.57 | 200 |
16 Jan 2024 | 2,541.00 | 2,541.00 | 2,484.00 | 2,484.00 | 2,436.87 | 300 |
15 Jan 2024 | 2,541.00 | 2,541.00 | 2,508.00 | 2,520.00 | 2,472.19 | 400 |
12 Jan 2024 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,531.05 | - |
11 Jan 2024 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,531.05 | 100 |
10 Jan 2024 | 2,579.00 | 2,579.00 | 2,579.00 | 2,579.00 | 2,530.07 | 100 |
09 Jan 2024 | 2,510.00 | 2,588.00 | 2,510.00 | 2,588.00 | 2,538.90 | 700 |
05 Jan 2024 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 2,511.43 | 100 |
04 Jan 2024 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 2,505.54 | - |
29 Dec 2023 | 2,579.00 | 2,619.00 | 2,554.00 | 2,554.00 | 2,505.54 | 2,400 |
28 Dec 2023 | 2,521.00 | 2,570.00 | 2,513.00 | 2,547.00 | 2,498.68 | 700 |
27 Dec 2023 | 2,494.00 | 2,494.00 | 2,463.00 | 2,471.00 | 2,424.12 | 300 |
26 Dec 2023 | 2,494.00 | 2,494.00 | 2,494.00 | 2,494.00 | 2,446.68 | 100 |
25 Dec 2023 | 2,576.00 | 2,576.00 | 2,494.00 | 2,494.00 | 2,446.68 | 700 |
22 Dec 2023 | 2,549.00 | 2,598.00 | 2,508.00 | 2,526.00 | 2,478.08 | 1,400 |
21 Dec 2023 | 2,442.00 | 2,501.00 | 2,442.00 | 2,501.00 | 2,453.55 | 300 |
20 Dec 2023 | 2,446.00 | 2,500.00 | 2,446.00 | 2,490.00 | 2,442.76 | 3,100 |
19 Dec 2023 | 2,402.00 | 2,402.00 | 2,402.00 | 2,402.00 | 2,356.43 | 100 |
18 Dec 2023 | 2,410.00 | 2,428.00 | 2,410.00 | 2,420.00 | 2,374.09 | 300 |
15 Dec 2023 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | 2,387.82 | - |
14 Dec 2023 | 2,437.00 | 2,474.00 | 2,434.00 | 2,434.00 | 2,387.82 | 400 |
13 Dec 2023 | 2,523.00 | 2,523.00 | 2,523.00 | 2,523.00 | 2,475.13 | 100 |
12 Dec 2023 | 2,473.00 | 2,473.00 | 2,473.00 | 2,473.00 | 2,426.08 | - |
11 Dec 2023 | 2,473.00 | 2,473.00 | 2,473.00 | 2,473.00 | 2,426.08 | 100 |
08 Dec 2023 | 2,529.00 | 2,529.00 | 2,473.00 | 2,473.00 | 2,426.08 | 2,700 |
07 Dec 2023 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 2,482.00 | 200 |
06 Dec 2023 | 2,536.00 | 2,536.00 | 2,531.00 | 2,531.00 | 2,482.98 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |