Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 2,399.60 | 2,399.60 | 2,399.60 | 2,200.00 | 2,200.00 | 20 |
21 May 2024 | 2,200.00 | 2,399.60 | 2,399.60 | 2,200.00 | 2,200.00 | 10 |
20 May 2024 | 2,150.00 | 2,399.50 | 2,399.50 | 2,200.00 | 2,200.00 | 10 |
17 May 2024 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - |
16 May 2024 | 2,150.00 | 2,399.50 | 2,399.50 | 2,150.00 | 2,150.00 | 100 |
15 May 2024 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - |
14 May 2024 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - |
13 May 2024 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - |
10 May 2024 | 2,150.00 | 2,399.50 | 2,399.50 | 2,150.00 | 2,150.00 | 145 |
09 May 2024 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - |
09 May 2024 | 9.5 Dividend | |||||
08 May 2024 | 2,000.00 | 2,395.00 | 2,199.60 | 2,150.00 | 2,140.50 | 300 |
07 May 2024 | 1,850.00 | 2,199.60 | 1,999.70 | 2,000.00 | 1,991.16 | 638 |
03 May 2024 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,841.83 | - |
02 May 2024 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,841.83 | - |
01 May 2024 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,841.83 | - |
30 Apr 2024 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,841.83 | - |
29 Apr 2024 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,841.83 | - |
26 Apr 2024 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,841.83 | - |
25 Apr 2024 | 1,850.00 | 1,994.00 | 1,994.00 | 1,850.00 | 1,841.83 | 2 |
24 Apr 2024 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,841.83 | - |
23 Apr 2024 | 1,900.00 | 1,700.40 | 1,700.40 | 1,850.00 | 1,841.83 | 100 |
22 Apr 2024 | 2,100.00 | 1,900.40 | 1,700.50 | 1,900.00 | 1,891.60 | 400 |
19 Apr 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,090.72 | - |
18 Apr 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,090.72 | - |
17 Apr 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,090.72 | - |
16 Apr 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,090.72 | - |
15 Apr 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,090.72 | - |
12 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.91 | - |
11 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.91 | - |
10 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.91 | - |
09 Apr 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,090.72 | - |
08 Apr 2024 | 2,100.00 | 1,900.40 | 1,900.40 | 2,100.00 | 2,090.72 | 100 |
05 Apr 2024 | 2,100.00 | 1,900.40 | 1,900.40 | 2,100.00 | 2,090.72 | 100 |
04 Apr 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,090.72 | - |
03 Apr 2024 | 2,150.00 | 1,900.00 | 1,900.00 | 2,100.00 | 2,090.72 | 100 |
02 Apr 2024 | 2,150.00 | 1,900.00 | 1,900.00 | 2,150.00 | 2,140.50 | 100 |
28 Mar 2024 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,140.50 | - |
27 Mar 2024 | 2,150.00 | 1,900.00 | 1,900.00 | 2,150.00 | 2,140.50 | 100 |
26 Mar 2024 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,140.50 | - |
25 Mar 2024 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,140.50 | - |
22 Mar 2024 | 2,200.00 | 2,000.00 | 2,000.00 | 2,150.00 | 2,140.50 | 100 |
21 Mar 2024 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,190.28 | - |
20 Mar 2024 | 2,350.00 | 2,200.00 | 2,008.00 | 2,200.00 | 2,190.28 | 203 |
19 Mar 2024 | 2,350.00 | 2,475.00 | 2,475.00 | 2,350.00 | 2,339.62 | 3 |
18 Mar 2024 | 2,350.00 | 2,475.00 | 2,475.00 | 2,350.00 | 2,339.62 | 40 |
15 Mar 2024 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,339.62 | - |
14 Mar 2024 | 2,350.00 | 2,475.00 | 2,475.00 | 2,350.00 | 2,339.62 | 160 |
13 Mar 2024 | 2,400.00 | 2,599.60 | 2,200.00 | 2,350.00 | 2,339.62 | 268 |
12 Mar 2024 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,389.40 | - |
11 Mar 2024 | 2,350.00 | 2,499.70 | 2,200.00 | 2,400.00 | 2,389.40 | 390 |
08 Mar 2024 | 1,950.00 | 2,499.70 | 2,200.00 | 2,350.00 | 2,339.62 | 1,310 |
07 Mar 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,941.38 | - |
06 Mar 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,941.38 | - |
05 Mar 2024 | 1,950.00 | 1,700.00 | 1,700.00 | 1,950.00 | 1,941.38 | 100 |
04 Mar 2024 | 1,950.00 | 1,700.00 | 1,700.00 | 1,950.00 | 1,941.38 | 100 |
01 Mar 2024 | 1,950.00 | 1,700.00 | 1,700.00 | 1,950.00 | 1,941.38 | 100 |
29 Feb 2024 | 1,950.00 | 2,200.00 | 1,700.00 | 1,950.00 | 1,941.38 | 638 |
28 Feb 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,941.38 | - |
27 Feb 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,941.38 | - |
26 Feb 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,941.38 | - |
23 Feb 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,941.38 | - |
22 Feb 2024 | 1,950.00 | 2,175.00 | 2,175.00 | 1,950.00 | 1,941.38 | 14 |
21 Feb 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,941.38 | - |
20 Feb 2024 | 1,950.00 | 1,700.00 | 1,700.00 | 1,950.00 | 1,941.38 | 100 |
19 Feb 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,941.38 | - |
16 Feb 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,941.38 | - |
15 Feb 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,941.38 | - |
14 Feb 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,941.38 | - |
13 Feb 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,941.38 | - |
12 Feb 2024 | 1,950.00 | 1,820.00 | 1,820.00 | 1,950.00 | 1,941.38 | 100 |
09 Feb 2024 | 2,000.00 | 2,200.00 | 2,200.00 | 2,000.00 | 1,991.16 | 90 |
08 Feb 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,991.16 | - |
07 Feb 2024 | 2,100.00 | 1,900.00 | 1,900.00 | 2,000.00 | 1,991.16 | 100 |
06 Feb 2024 | 2,150.00 | 1,900.00 | 1,900.00 | 2,100.00 | 2,090.72 | 100 |
05 Feb 2024 | 2,200.00 | 2,020.00 | 1,900.00 | 2,150.00 | 2,140.50 | 200 |
02 Feb 2024 | 2,200.00 | 2,000.00 | 2,000.00 | 2,200.00 | 2,190.28 | 350 |
01 Feb 2024 | 2,200.00 | 2,390.00 | 2,390.00 | 2,200.00 | 2,190.28 | 50 |
31 Jan 2024 | 2,200.00 | 2,390.00 | 2,390.00 | 2,150.00 | 2,140.50 | 45 |
30 Jan 2024 | 2,200.00 | 2,390.00 | 2,350.00 | 2,150.00 | 2,140.50 | 155 |
29 Jan 2024 | 2,050.00 | 2,400.00 | 2,300.00 | 2,150.00 | 2,140.50 | 138 |
26 Jan 2024 | 2,050.00 | 2,300.00 | 2,300.00 | 2,050.00 | 2,040.94 | 21 |
25 Jan 2024 | 2,050.00 | 2,300.00 | 2,300.00 | 2,050.00 | 2,040.94 | 1 |
24 Jan 2024 | 2,000.00 | 2,200.00 | 2,200.00 | 2,050.00 | 2,040.94 | 1 |
23 Jan 2024 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,040.94 | - |
22 Jan 2024 | 2,000.00 | 2,200.00 | 2,200.00 | 2,000.00 | 1,991.16 | 1 |
19 Jan 2024 | 1,900.00 | 2,100.00 | 2,100.00 | 2,050.00 | 2,040.94 | 10 |
18 Jan 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,891.60 | - |
17 Jan 2024 | 1,900.00 | 2,100.00 | 2,100.00 | 1,900.00 | 1,891.60 | 55 |
16 Jan 2024 | 1,900.00 | 2,100.00 | 2,100.00 | 1,900.00 | 1,891.60 | 10 |
15 Jan 2024 | 2,040.00 | 2,100.00 | 2,040.00 | 1,900.00 | 1,891.60 | 456 |
12 Jan 2024 | 1,850.00 | 2,040.00 | 2,040.00 | 1,850.00 | 1,841.83 | 49 |
11 Jan 2024 | 1,850.00 | 2,040.00 | 2,040.00 | 1,850.00 | 1,841.83 | 48 |
10 Jan 2024 | 1,850.00 | 2,040.00 | 2,040.00 | 1,850.00 | 1,841.83 | 48 |
09 Jan 2024 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,841.83 | - |
08 Jan 2024 | 1,900.00 | 1,750.00 | 1,750.00 | 1,850.00 | 1,841.83 | 307 |
05 Jan 2024 | 1,900.00 | 2,100.00 | 2,100.00 | 1,900.00 | 1,891.60 | 1 |
04 Jan 2024 | 1,900.00 | 2,100.00 | 2,100.00 | 1,900.00 | 1,891.60 | 1 |
03 Jan 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,891.60 | - |
02 Jan 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,891.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |