Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | - |
27 Jun 2024 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | - |
26 Jun 2024 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | - |
25 Jun 2024 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | - |
24 Jun 2024 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | - |
21 Jun 2024 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | - |
20 Jun 2024 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | - |
19 Jun 2024 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | - |
18 Jun 2024 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | - |
17 Jun 2024 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | - |
14 Jun 2024 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | - |
13 Jun 2024 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | 3,626.69 | 356 |
12 Jun 2024 | 3,439.15 | 3,439.15 | 3,439.15 | 3,439.15 | 3,439.15 | - |
11 Jun 2024 | 3,439.15 | 3,439.15 | 3,439.15 | 3,439.15 | 3,439.15 | - |
10 Jun 2024 | 3,439.15 | 3,439.15 | 3,439.15 | 3,439.15 | 3,439.15 | - |
07 Jun 2024 | 3,439.15 | 3,439.15 | 3,439.15 | 3,439.15 | 3,439.15 | - |
06 Jun 2024 | 3,439.15 | 3,439.15 | 3,439.15 | 3,439.15 | 3,439.15 | - |
05 Jun 2024 | 3,439.15 | 3,439.15 | 3,439.15 | 3,439.15 | 3,439.15 | 83 |
04 Jun 2024 | 3,453.70 | 3,453.70 | 3,453.70 | 3,453.70 | 3,453.70 | 54 |
03 Jun 2024 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | - |
31 May 2024 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | - |
30 May 2024 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | - |
29 May 2024 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | - |
28 May 2024 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 106 |
27 May 2024 | 3,287.34 | 3,287.34 | 3,287.34 | 3,287.34 | 3,287.34 | - |
24 May 2024 | 3,287.34 | 3,287.34 | 3,287.34 | 3,287.34 | 3,287.34 | - |
23 May 2024 | 3,287.34 | 3,287.34 | 3,287.34 | 3,287.34 | 3,287.34 | - |
22 May 2024 | 3,287.34 | 3,287.34 | 3,287.34 | 3,287.34 | 3,287.34 | - |
21 May 2024 | 3,287.34 | 3,287.34 | 3,287.34 | 3,287.34 | 3,287.34 | - |
20 May 2024 | 3,287.34 | 3,287.34 | 3,287.34 | 3,287.34 | 3,287.34 | - |
17 May 2024 | 3,225.00 | 3,290.00 | 3,225.00 | 3,287.34 | 3,287.34 | 79 |
16 May 2024 | 3,215.03 | 3,215.03 | 3,215.03 | 3,215.03 | 3,215.03 | - |
15 May 2024 | 3,215.03 | 3,215.03 | 3,215.03 | 3,215.03 | 3,215.03 | - |
14 May 2024 | 3,190.00 | 3,216.00 | 3,190.00 | 3,215.03 | 3,215.03 | 189 |
13 May 2024 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | - |
10 May 2024 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | - |
09 May 2024 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 2,117 |
08 May 2024 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | - |
07 May 2024 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | - |
07 May 2024 | 1.3 Dividend | |||||
06 May 2024 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,048.70 | - |
03 May 2024 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,048.70 | - |
02 May 2024 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,048.70 | - |
30 Apr 2024 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,048.70 | - |
29 Apr 2024 | 3,040.00 | 3,050.00 | 3,040.00 | 3,050.00 | 3,048.70 | 48 |
26 Apr 2024 | 2,956.81 | 3,040.00 | 2,956.81 | 3,040.00 | 3,038.70 | 69 |
25 Apr 2024 | 2,956.81 | 2,956.81 | 2,956.81 | 2,956.81 | 2,955.55 | - |
24 Apr 2024 | 2,956.81 | 2,956.81 | 2,956.81 | 2,956.81 | 2,955.55 | 10 |
23 Apr 2024 | 2,763.17 | 2,763.17 | 2,763.17 | 2,763.17 | 2,761.99 | - |
22 Apr 2024 | 2,763.17 | 2,763.17 | 2,763.17 | 2,763.17 | 2,761.99 | - |
19 Apr 2024 | 2,763.17 | 2,763.17 | 2,763.17 | 2,763.17 | 2,761.99 | - |
18 Apr 2024 | 2,763.17 | 2,763.17 | 2,763.17 | 2,763.17 | 2,761.99 | - |
17 Apr 2024 | 2,763.17 | 2,763.17 | 2,763.17 | 2,763.17 | 2,761.99 | - |
16 Apr 2024 | 2,763.17 | 2,763.17 | 2,763.17 | 2,763.17 | 2,761.99 | - |
15 Apr 2024 | 2,763.17 | 2,763.17 | 2,763.17 | 2,763.17 | 2,761.99 | - |
12 Apr 2024 | 2,763.17 | 2,763.17 | 2,763.17 | 2,763.17 | 2,761.99 | - |
11 Apr 2024 | 2,763.17 | 2,763.17 | 2,763.17 | 2,763.17 | 2,761.99 | - |
10 Apr 2024 | 2,763.17 | 2,763.17 | 2,763.17 | 2,763.17 | 2,761.99 | - |
09 Apr 2024 | 2,763.17 | 2,763.17 | 2,763.17 | 2,763.17 | 2,761.99 | - |
08 Apr 2024 | 2,763.17 | 2,763.17 | 2,763.17 | 2,763.17 | 2,761.99 | - |
05 Apr 2024 | 2,763.17 | 2,763.17 | 2,763.17 | 2,763.17 | 2,761.99 | 207 |
04 Apr 2024 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | 2,882.77 | - |
03 Apr 2024 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | 2,882.77 | - |
02 Apr 2024 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | 2,882.77 | - |
01 Apr 2024 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | 2,882.77 | - |
27 Mar 2024 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | 2,882.77 | - |
26 Mar 2024 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | 2,882.77 | - |
25 Mar 2024 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | 2,882.77 | - |
22 Mar 2024 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | 2,882.77 | - |
21 Mar 2024 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | 2,882.77 | - |
20 Mar 2024 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | 2,882.77 | - |
19 Mar 2024 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | 2,882.77 | - |
15 Mar 2024 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | 2,882.77 | - |
14 Mar 2024 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | 2,882.77 | - |
13 Mar 2024 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | 2,882.77 | 87 |
12 Mar 2024 | 2,899.73 | 2,899.73 | 2,899.73 | 2,899.73 | 2,898.49 | - |
11 Mar 2024 | 2,899.73 | 2,899.73 | 2,899.73 | 2,899.73 | 2,898.49 | 1,624 |
08 Mar 2024 | 2,892.27 | 2,892.27 | 2,892.27 | 2,892.27 | 2,891.04 | - |
07 Mar 2024 | 2,892.27 | 2,892.27 | 2,892.27 | 2,892.27 | 2,891.04 | - |
06 Mar 2024 | 2,900.00 | 2,946.00 | 2,892.27 | 2,892.27 | 2,891.04 | 83 |
05 Mar 2024 | 2,734.23 | 2,734.23 | 2,734.23 | 2,734.23 | 2,733.06 | - |
04 Mar 2024 | 2,734.23 | 2,734.23 | 2,734.23 | 2,734.23 | 2,733.06 | - |
01 Mar 2024 | 2,734.23 | 2,734.23 | 2,734.23 | 2,734.23 | 2,733.06 | - |
29 Feb 2024 | 2,734.23 | 2,734.23 | 2,734.23 | 2,734.23 | 2,733.06 | - |
28 Feb 2024 | 2,734.23 | 2,734.23 | 2,734.23 | 2,734.23 | 2,733.06 | - |
27 Feb 2024 | 2,734.23 | 2,734.23 | 2,734.23 | 2,734.23 | 2,733.06 | - |
26 Feb 2024 | 2,734.23 | 2,734.23 | 2,734.23 | 2,734.23 | 2,733.06 | - |
23 Feb 2024 | 2,734.23 | 2,734.23 | 2,734.23 | 2,734.23 | 2,733.06 | - |
22 Feb 2024 | 2,734.23 | 2,734.23 | 2,734.23 | 2,734.23 | 2,733.06 | - |
21 Feb 2024 | 2,734.23 | 2,734.23 | 2,734.23 | 2,734.23 | 2,733.06 | - |
20 Feb 2024 | 2,734.23 | 2,734.23 | 2,734.23 | 2,734.23 | 2,733.06 | - |
19 Feb 2024 | 2,734.23 | 2,734.23 | 2,734.23 | 2,734.23 | 2,733.06 | - |
16 Feb 2024 | 2,734.23 | 2,734.23 | 2,734.23 | 2,734.23 | 2,733.06 | 368 |
15 Feb 2024 | 2,743.45 | 2,743.45 | 2,743.45 | 2,743.45 | 2,742.28 | 1,070 |
14 Feb 2024 | 2,697.88 | 2,697.88 | 2,697.88 | 2,697.88 | 2,696.73 | 543 |
13 Feb 2024 | 2,683.00 | 2,683.00 | 2,683.00 | 2,683.00 | 2,681.86 | 81 |
12 Feb 2024 | 2,790.00 | 2,790.00 | 2,770.00 | 2,770.00 | 2,768.82 | 18 |
09 Feb 2024 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 2,756.82 | 8 |
08 Feb 2024 | 2,748.00 | 2,758.00 | 2,740.00 | 2,758.00 | 2,756.82 | 325 |
07 Feb 2024 | 2,718.00 | 2,786.60 | 2,715.20 | 2,718.70 | 2,717.54 | 426 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |