Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,622.93 | 1,622.93 | 1,622.93 | 1,622.93 | 1,622.93 | - |
02 May 2024 | 1,622.93 | 1,622.93 | 1,622.93 | 1,622.93 | 1,622.93 | - |
30 Apr 2024 | 1,622.93 | 1,622.93 | 1,622.93 | 1,622.93 | 1,622.93 | - |
29 Apr 2024 | 1,622.93 | 1,622.93 | 1,622.93 | 1,622.93 | 1,622.93 | - |
26 Apr 2024 | 1,619.00 | 1,655.00 | 1,619.00 | 1,622.93 | 1,622.93 | 1,545 |
25 Apr 2024 | 1,675.00 | 1,675.00 | 1,610.00 | 1,642.00 | 1,642.00 | 14,938 |
24 Apr 2024 | 1,822.95 | 1,822.95 | 1,822.95 | 1,822.95 | 1,822.95 | - |
23 Apr 2024 | 1,822.95 | 1,822.95 | 1,822.95 | 1,822.95 | 1,822.95 | 5,020 |
22 Apr 2024 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | - |
19 Apr 2024 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | - |
18 Apr 2024 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | - |
17 Apr 2024 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | - |
16 Apr 2024 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | - |
15 Apr 2024 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | - |
12 Apr 2024 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 53 |
11 Apr 2024 | 1,871.77 | 1,871.77 | 1,871.77 | 1,871.77 | 1,871.77 | - |
10 Apr 2024 | 1,871.77 | 1,871.77 | 1,871.77 | 1,871.77 | 1,871.77 | - |
09 Apr 2024 | 1,871.77 | 1,871.77 | 1,871.77 | 1,871.77 | 1,871.77 | - |
08 Apr 2024 | 1,871.77 | 1,871.77 | 1,871.77 | 1,871.77 | 1,871.77 | - |
05 Apr 2024 | 1,871.77 | 1,871.77 | 1,871.77 | 1,871.77 | 1,871.77 | - |
04 Apr 2024 | 1,871.77 | 1,871.77 | 1,871.77 | 1,871.77 | 1,871.77 | - |
03 Apr 2024 | 1,871.77 | 1,871.77 | 1,871.77 | 1,871.77 | 1,871.77 | - |
02 Apr 2024 | 1,871.77 | 1,871.77 | 1,871.77 | 1,871.77 | 1,871.77 | - |
01 Apr 2024 | 1,871.77 | 1,871.77 | 1,871.77 | 1,871.77 | 1,871.77 | - |
27 Mar 2024 | 1,871.77 | 1,871.77 | 1,871.77 | 1,871.77 | 1,871.77 | 136 |
26 Mar 2024 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - |
25 Mar 2024 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - |
22 Mar 2024 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - |
21 Mar 2024 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - |
20 Mar 2024 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - |
19 Mar 2024 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - |
15 Mar 2024 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - |
14 Mar 2024 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - |
13 Mar 2024 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - |
12 Mar 2024 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - |
11 Mar 2024 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - |
08 Mar 2024 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - |
07 Mar 2024 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - |
06 Mar 2024 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - |
05 Mar 2024 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - |
04 Mar 2024 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - |
01 Mar 2024 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - |
29 Feb 2024 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - |
29 Feb 2024 | 1.75 Dividend | |||||
28 Feb 2024 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,918.25 | - |
27 Feb 2024 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,918.25 | - |
26 Feb 2024 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,918.25 | 40 |
23 Feb 2024 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,918.25 | - |
22 Feb 2024 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,918.25 | 72 |
21 Feb 2024 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,893.27 | - |
20 Feb 2024 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,893.27 | - |
19 Feb 2024 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,893.27 | - |
16 Feb 2024 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,893.27 | - |
15 Feb 2024 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,893.27 | - |
14 Feb 2024 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,893.27 | - |
13 Feb 2024 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,893.27 | - |
12 Feb 2024 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,893.27 | - |
09 Feb 2024 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,893.27 | - |
08 Feb 2024 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,893.27 | - |
07 Feb 2024 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,893.27 | - |
06 Feb 2024 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,893.27 | - |
02 Feb 2024 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,893.27 | - |
01 Feb 2024 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,893.27 | 45 |
31 Jan 2024 | 2,183.86 | 2,183.86 | 2,183.86 | 2,183.86 | 2,181.87 | - |
30 Jan 2024 | 2,183.86 | 2,183.86 | 2,183.86 | 2,183.86 | 2,181.87 | - |
29 Jan 2024 | 2,183.86 | 2,183.86 | 2,183.86 | 2,183.86 | 2,181.87 | - |
26 Jan 2024 | 2,183.86 | 2,183.86 | 2,183.86 | 2,183.86 | 2,181.87 | - |
25 Jan 2024 | 2,183.86 | 2,183.86 | 2,183.86 | 2,183.86 | 2,181.87 | - |
24 Jan 2024 | 2,183.86 | 2,183.86 | 2,183.86 | 2,183.86 | 2,181.87 | - |
23 Jan 2024 | 2,183.86 | 2,183.86 | 2,183.86 | 2,183.86 | 2,181.87 | - |
22 Jan 2024 | 2,183.86 | 2,183.86 | 2,183.86 | 2,183.86 | 2,181.87 | - |
19 Jan 2024 | 2,183.86 | 2,183.86 | 2,183.86 | 2,183.86 | 2,181.87 | - |
18 Jan 2024 | 2,183.86 | 2,183.86 | 2,183.86 | 2,183.86 | 2,181.87 | - |
17 Jan 2024 | 2,183.86 | 2,183.86 | 2,183.86 | 2,183.86 | 2,181.87 | - |
16 Jan 2024 | 2,183.86 | 2,183.86 | 2,183.86 | 2,183.86 | 2,181.87 | - |
15 Jan 2024 | 2,183.86 | 2,183.86 | 2,183.86 | 2,183.86 | 2,181.87 | - |
12 Jan 2024 | 2,183.86 | 2,183.86 | 2,183.86 | 2,183.86 | 2,181.87 | - |
11 Jan 2024 | 2,183.86 | 2,183.86 | 2,183.86 | 2,183.86 | 2,181.87 | - |
10 Jan 2024 | 2,183.86 | 2,183.86 | 2,183.86 | 2,183.86 | 2,181.87 | - |
09 Jan 2024 | 2,183.86 | 2,183.86 | 2,183.86 | 2,183.86 | 2,181.87 | - |
08 Jan 2024 | 2,183.86 | 2,183.86 | 2,183.86 | 2,183.86 | 2,181.87 | - |
05 Jan 2024 | 2,183.86 | 2,183.86 | 2,183.86 | 2,183.86 | 2,181.87 | - |
04 Jan 2024 | 2,183.86 | 2,183.86 | 2,183.86 | 2,183.86 | 2,181.87 | - |
03 Jan 2024 | 2,183.86 | 2,183.86 | 2,183.86 | 2,183.86 | 2,181.87 | - |
02 Jan 2024 | 2,183.86 | 2,183.86 | 2,183.86 | 2,183.86 | 2,181.87 | - |
29 Dec 2023 | 2,183.86 | 2,183.86 | 2,183.86 | 2,183.86 | 2,181.87 | - |
28 Dec 2023 | 2,183.86 | 2,183.86 | 2,183.86 | 2,183.86 | 2,181.87 | - |
27 Dec 2023 | 2,183.86 | 2,183.86 | 2,183.86 | 2,183.86 | 2,181.87 | - |
26 Dec 2023 | 2,183.86 | 2,183.86 | 2,183.86 | 2,183.86 | 2,181.87 | 6 |
22 Dec 2023 | 2,328.61 | 2,328.61 | 2,328.61 | 2,328.61 | 2,326.49 | - |
21 Dec 2023 | 2,328.61 | 2,328.61 | 2,328.61 | 2,328.61 | 2,326.49 | - |
20 Dec 2023 | 2,328.61 | 2,328.61 | 2,328.61 | 2,328.61 | 2,326.49 | - |
19 Dec 2023 | 2,328.61 | 2,328.61 | 2,328.61 | 2,328.61 | 2,326.49 | - |
18 Dec 2023 | 2,328.61 | 2,328.61 | 2,328.61 | 2,328.61 | 2,326.49 | - |
15 Dec 2023 | 2,328.61 | 2,328.61 | 2,328.61 | 2,328.61 | 2,326.49 | - |
14 Dec 2023 | 2,328.61 | 2,328.61 | 2,328.61 | 2,328.61 | 2,326.49 | - |
13 Dec 2023 | 2,328.61 | 2,328.61 | 2,328.61 | 2,328.61 | 2,326.49 | - |
11 Dec 2023 | 2,328.61 | 2,328.61 | 2,328.61 | 2,328.61 | 2,326.49 | - |
08 Dec 2023 | 2,328.61 | 2,328.61 | 2,328.61 | 2,328.61 | 2,326.49 | - |
07 Dec 2023 | 2,328.61 | 2,328.61 | 2,328.61 | 2,328.61 | 2,326.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |