Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1,904.64 | 1,910.00 | 1,904.64 | 1,910.00 | 1,910.00 | 207 |
27 Jun 2024 | 1,926.52 | 1,926.52 | 1,781.85 | 1,781.85 | 1,781.85 | 3,630 |
26 Jun 2024 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | - |
25 Jun 2024 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 12 |
24 Jun 2024 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | - |
21 Jun 2024 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 22 |
20 Jun 2024 | 1,925.97 | 1,925.97 | 1,925.97 | 1,925.97 | 1,925.97 | - |
19 Jun 2024 | 1,925.97 | 1,925.97 | 1,925.97 | 1,925.97 | 1,925.97 | - |
18 Jun 2024 | 1,925.97 | 1,925.97 | 1,925.97 | 1,925.97 | 1,925.97 | 21 |
17 Jun 2024 | 1,941.98 | 1,941.98 | 1,941.98 | 1,941.98 | 1,941.98 | - |
14 Jun 2024 | 1,941.98 | 1,941.98 | 1,941.98 | 1,941.98 | 1,941.98 | - |
13 Jun 2024 | 1,941.98 | 1,941.98 | 1,941.98 | 1,941.98 | 1,941.98 | - |
12 Jun 2024 | 1,941.98 | 1,941.98 | 1,941.98 | 1,941.98 | 1,941.98 | 57 |
11 Jun 2024 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | - |
10 Jun 2024 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | - |
07 Jun 2024 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | - |
06 Jun 2024 | 1,822.98 | 1,828.00 | 1,822.98 | 1,828.00 | 1,828.00 | 285 |
05 Jun 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
04 Jun 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
03 Jun 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
31 May 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
30 May 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
29 May 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
28 May 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
27 May 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
24 May 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
23 May 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
22 May 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
21 May 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
20 May 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
17 May 2024 | 1,735.00 | 1,736.00 | 1,730.00 | 1,736.00 | 1,736.00 | 1,230 |
16 May 2024 | 1,753.27 | 1,753.27 | 1,753.27 | 1,753.27 | 1,753.27 | 1,072 |
15 May 2024 | 1,756.61 | 1,756.61 | 1,756.61 | 1,756.61 | 1,756.61 | - |
14 May 2024 | 1,756.61 | 1,756.61 | 1,756.61 | 1,756.61 | 1,756.61 | - |
13 May 2024 | 1,756.61 | 1,756.61 | 1,756.61 | 1,756.61 | 1,756.61 | 725 |
10 May 2024 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 10 |
09 May 2024 | 1,834.99 | 1,834.99 | 1,834.99 | 1,834.99 | 1,834.99 | - |
08 May 2024 | 1,834.99 | 1,834.99 | 1,834.99 | 1,834.99 | 1,834.99 | - |
07 May 2024 | 1,834.99 | 1,834.99 | 1,834.99 | 1,834.99 | 1,834.99 | - |
06 May 2024 | 1,834.99 | 1,834.99 | 1,834.99 | 1,834.99 | 1,834.99 | - |
03 May 2024 | 1,834.99 | 1,834.99 | 1,834.99 | 1,834.99 | 1,834.99 | 55 |
02 May 2024 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | - |
30 Apr 2024 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | - |
29 Apr 2024 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | - |
26 Apr 2024 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | - |
25 Apr 2024 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | - |
24 Apr 2024 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | - |
23 Apr 2024 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | - |
22 Apr 2024 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | - |
19 Apr 2024 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | 40 |
18 Apr 2024 | 1,800.24 | 1,800.24 | 1,800.24 | 1,800.24 | 1,800.24 | - |
17 Apr 2024 | 1,801.00 | 1,801.00 | 1,799.50 | 1,800.24 | 1,800.24 | 50 |
16 Apr 2024 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | - |
15 Apr 2024 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | - |
12 Apr 2024 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | - |
12 Apr 2024 | 0.55 Dividend | |||||
11 Apr 2024 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,847.45 | - |
10 Apr 2024 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,847.45 | - |
09 Apr 2024 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,847.45 | - |
08 Apr 2024 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,847.45 | - |
05 Apr 2024 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,847.45 | - |
04 Apr 2024 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,847.45 | - |
03 Apr 2024 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,847.45 | 15 |
02 Apr 2024 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 1,860.45 | - |
01 Apr 2024 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 1,860.45 | 15 |
27 Mar 2024 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,774.47 | - |
26 Mar 2024 | 1,860.00 | 1,860.00 | 1,775.00 | 1,775.00 | 1,774.47 | 492 |
25 Mar 2024 | 1,920.17 | 1,920.17 | 1,920.17 | 1,920.17 | 1,919.60 | - |
22 Mar 2024 | 1,920.17 | 1,920.17 | 1,920.17 | 1,920.17 | 1,919.60 | - |
21 Mar 2024 | 1,920.17 | 1,920.17 | 1,920.17 | 1,920.17 | 1,919.60 | - |
20 Mar 2024 | 1,920.17 | 1,920.17 | 1,920.17 | 1,920.17 | 1,919.60 | - |
19 Mar 2024 | 1,920.17 | 1,920.17 | 1,920.17 | 1,920.17 | 1,919.60 | 46 |
15 Mar 2024 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,919.43 | 72 |
14 Mar 2024 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,048.39 | - |
13 Mar 2024 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,048.39 | - |
12 Mar 2024 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,048.39 | - |
11 Mar 2024 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,048.39 | - |
08 Mar 2024 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,048.39 | 68 |
07 Mar 2024 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,048.39 | - |
06 Mar 2024 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,048.39 | - |
05 Mar 2024 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,048.39 | - |
04 Mar 2024 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,048.39 | - |
01 Mar 2024 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,048.39 | - |
29 Feb 2024 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,048.39 | - |
28 Feb 2024 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,048.39 | - |
27 Feb 2024 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,048.39 | - |
26 Feb 2024 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,048.39 | - |
23 Feb 2024 | 2,046.00 | 2,049.00 | 2,046.00 | 2,049.00 | 2,048.39 | 86 |
22 Feb 2024 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,998.41 | - |
21 Feb 2024 | 1,979.99 | 1,999.00 | 1,979.99 | 1,999.00 | 1,998.41 | 127 |
20 Feb 2024 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,989.41 | - |
19 Feb 2024 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,989.41 | - |
16 Feb 2024 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,989.41 | - |
15 Feb 2024 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,989.41 | - |
14 Feb 2024 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,989.41 | - |
13 Feb 2024 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,989.41 | - |
12 Feb 2024 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,989.41 | - |
09 Feb 2024 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,989.41 | - |
08 Feb 2024 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,989.41 | - |
07 Feb 2024 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,989.41 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |