Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 7 |
09 May 2024 | 2.25 Dividend | |||||
08 May 2024 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 2,977.75 | - |
07 May 2024 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 2,937.78 | - |
06 May 2024 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 2,957.77 | - |
03 May 2024 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 3,037.70 | - |
02 May 2024 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2,997.73 | - |
30 Apr 2024 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 3,057.69 | - |
29 Apr 2024 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 2,957.77 | - |
26 Apr 2024 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 2,957.77 | - |
25 Apr 2024 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 3,017.72 | - |
24 Apr 2024 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 3,057.69 | - |
23 Apr 2024 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 2,937.78 | - |
22 Apr 2024 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2,997.73 | - |
19 Apr 2024 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,897.81 | - |
18 Apr 2024 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 2,857.84 | - |
17 Apr 2024 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,897.81 | - |
16 Apr 2024 | 2,920.00 | 2,920.00 | 2,920.00 | 2,920.00 | 2,917.80 | - |
15 Apr 2024 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 2,877.83 | - |
12 Apr 2024 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 2,877.83 | - |
11 Apr 2024 | 2,920.00 | 2,920.00 | 2,920.00 | 2,920.00 | 2,917.80 | - |
10 Apr 2024 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 2,877.83 | - |
09 Apr 2024 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 2,937.78 | - |
08 Apr 2024 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,897.81 | - |
05 Apr 2024 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,897.81 | - |
04 Apr 2024 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,897.81 | - |
03 Apr 2024 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 2,937.78 | - |
02 Apr 2024 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 2,937.78 | - |
28 Mar 2024 | 2,920.00 | 2,920.00 | 2,920.00 | 2,920.00 | 2,917.80 | - |
27 Mar 2024 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 2,937.78 | - |
26 Mar 2024 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 2,937.78 | - |
25 Mar 2024 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 2,957.77 | - |
22 Mar 2024 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 3,017.72 | - |
21 Mar 2024 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2,997.73 | - |
20 Mar 2024 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 2,937.78 | - |
19 Mar 2024 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 2,977.75 | - |
18 Mar 2024 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 2,957.77 | - |
15 Mar 2024 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 2,937.78 | - |
14 Mar 2024 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 2,957.77 | - |
13 Mar 2024 | 2,920.00 | 2,920.00 | 2,920.00 | 2,920.00 | 2,917.80 | - |
12 Mar 2024 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,897.81 | - |
11 Mar 2024 | 2,920.00 | 2,920.00 | 2,920.00 | 2,920.00 | 2,917.80 | - |
08 Mar 2024 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,897.81 | - |
07 Mar 2024 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,897.81 | - |
06 Mar 2024 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,897.81 | - |
05 Mar 2024 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,897.81 | - |
04 Mar 2024 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 3,017.72 | - |
01 Mar 2024 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 3,017.72 | - |
29 Feb 2024 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 3,077.67 | - |
28 Feb 2024 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 3,037.70 | - |
27 Feb 2024 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 3,177.60 | - |
26 Feb 2024 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 3,077.67 | - |
23 Feb 2024 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 3,077.67 | - |
22 Feb 2024 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 3,057.69 | - |
22 Feb 2024 | 2.25 Dividend | |||||
21 Feb 2024 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 3,115.40 | - |
20 Feb 2024 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 3,175.31 | - |
19 Feb 2024 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 3,175.31 | - |
16 Feb 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,195.28 | - |
15 Feb 2024 | 3,220.00 | 3,220.00 | 3,200.00 | 3,200.00 | 3,195.28 | 7 |
14 Feb 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,255.19 | - |
13 Feb 2024 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,275.16 | - |
12 Feb 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,255.19 | - |
09 Feb 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,255.19 | - |
08 Feb 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,295.13 | - |
07 Feb 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,255.19 | - |
06 Feb 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,295.13 | - |
05 Feb 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,295.13 | - |
02 Feb 2024 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,275.16 | - |
01 Feb 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,295.13 | - |
31 Jan 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,295.13 | - |
30 Jan 2024 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,275.16 | - |
29 Jan 2024 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,275.16 | - |
26 Jan 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,295.13 | - |
25 Jan 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,255.19 | - |
24 Jan 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,255.19 | - |
23 Jan 2024 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 3,335.07 | - |
22 Jan 2024 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 3,335.07 | - |
19 Jan 2024 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,375.01 | - |
18 Jan 2024 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 3,335.07 | - |
17 Jan 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,295.13 | - |
16 Jan 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,295.13 | - |
15 Jan 2024 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 3,235.22 | - |
12 Jan 2024 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 3,235.22 | - |
11 Jan 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,255.19 | - |
10 Jan 2024 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,275.16 | - |
09 Jan 2024 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,275.16 | - |
08 Jan 2024 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,275.16 | - |
05 Jan 2024 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,275.16 | - |
04 Jan 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,255.19 | - |
03 Jan 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,255.19 | - |
02 Jan 2024 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,215.25 | - |
29 Dec 2023 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,195.28 | - |
28 Dec 2023 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 3,155.34 | - |
27 Dec 2023 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,195.28 | - |
22 Dec 2023 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 3,235.22 | - |
21 Dec 2023 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,255.19 | - |
20 Dec 2023 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,275.16 | - |
19 Dec 2023 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 3,235.22 | - |
18 Dec 2023 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,215.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |