Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 3,209.00 | 3,209.00 | 3,209.00 | 3,209.00 | 3,209.00 | - |
21 May 2024 | 3,207.00 | 3,207.00 | 3,207.00 | 3,207.00 | 3,207.00 | - |
20 May 2024 | 3,244.00 | 3,244.00 | 3,244.00 | 3,244.00 | 3,244.00 | - |
17 May 2024 | 3,241.00 | 3,241.00 | 3,241.00 | 3,241.00 | 3,241.00 | - |
16 May 2024 | 3,231.00 | 3,231.00 | 3,231.00 | 3,231.00 | 3,231.00 | - |
15 May 2024 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | - |
14 May 2024 | 3,219.00 | 3,219.00 | 3,219.00 | 3,219.00 | 3,219.00 | - |
13 May 2024 | 3,233.00 | 3,233.00 | 3,233.00 | 3,233.00 | 3,233.00 | - |
10 May 2024 | 3,199.00 | 3,199.00 | 3,199.00 | 3,199.00 | 3,199.00 | - |
09 May 2024 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | - |
08 May 2024 | 3,173.00 | 3,173.00 | 3,173.00 | 3,173.00 | 3,173.00 | - |
07 May 2024 | 3,187.00 | 3,187.00 | 3,187.00 | 3,187.00 | 3,187.00 | - |
03 May 2024 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | - |
02 May 2024 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | - |
01 May 2024 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | - |
30 Apr 2024 | 3,113.00 | 3,113.00 | 3,113.00 | 3,113.00 | 3,113.00 | - |
30 Apr 2024 | 0.109769 Dividend | |||||
29 Apr 2024 | 3,129.00 | 3,129.00 | 3,129.00 | 3,129.00 | 3,128.89 | - |
26 Apr 2024 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 3,094.89 | - |
25 Apr 2024 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 3,071.89 | - |
24 Apr 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,099.89 | - |
23 Apr 2024 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 3,061.89 | - |
22 Apr 2024 | 3,039.00 | 3,039.00 | 3,039.00 | 3,039.00 | 3,038.89 | - |
19 Apr 2024 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2,999.89 | - |
18 Apr 2024 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 3,039.89 | - |
17 Apr 2024 | 3,023.00 | 3,023.00 | 3,023.00 | 3,023.00 | 3,022.89 | - |
16 Apr 2024 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 3,029.89 | - |
15 Apr 2024 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 3,091.89 | - |
12 Apr 2024 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | 3,152.89 | - |
11 Apr 2024 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 3,167.89 | - |
10 Apr 2024 | 3,139.00 | 3,139.00 | 3,139.00 | 3,139.00 | 3,138.89 | - |
09 Apr 2024 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 3,115.89 | - |
08 Apr 2024 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 3,111.89 | - |
05 Apr 2024 | 3,107.00 | 3,107.00 | 3,107.00 | 3,107.00 | 3,106.89 | - |
04 Apr 2024 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 3,107.89 | - |
03 Apr 2024 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 3,117.89 | - |
02 Apr 2024 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,149.89 | - |
28 Mar 2024 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 3,083.89 | - |
27 Mar 2024 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 3,085.89 | - |
26 Mar 2024 | 3,079.00 | 3,079.00 | 3,079.00 | 3,079.00 | 3,078.89 | - |
25 Mar 2024 | 3,061.00 | 3,061.00 | 3,061.00 | 3,061.00 | 3,060.89 | - |
22 Mar 2024 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 3,087.89 | - |
21 Mar 2024 | 3,113.00 | 3,113.00 | 3,113.00 | 3,113.00 | 3,112.89 | - |
20 Mar 2024 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 3,055.89 | - |
19 Mar 2024 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 3,065.89 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 3,087.89 | - |
14 Mar 2024 | 3,113.00 | 3,113.00 | 3,113.00 | 3,113.00 | 3,112.89 | - |
13 Mar 2024 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 3,115.89 | - |
12 Mar 2024 | 3,107.00 | 3,107.00 | 3,107.00 | 3,107.00 | 3,106.89 | - |
11 Mar 2024 | 3,071.00 | 3,071.00 | 3,071.00 | 3,071.00 | 3,070.89 | - |
08 Mar 2024 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 3,073.89 | - |
07 Mar 2024 | 3,054.00 | 3,054.00 | 3,054.00 | 3,054.00 | 3,053.89 | - |
06 Mar 2024 | 3,035.00 | 3,035.00 | 3,035.00 | 3,035.00 | 3,034.89 | - |
05 Mar 2024 | 3,035.00 | 3,035.00 | 3,035.00 | 3,035.00 | 3,034.89 | - |
04 Mar 2024 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 3,069.89 | - |
01 Mar 2024 | 3,039.00 | 3,039.00 | 3,039.00 | 3,039.00 | 3,038.89 | - |
29 Feb 2024 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 3,047.89 | - |
28 Feb 2024 | 3,041.00 | 3,041.00 | 3,041.00 | 3,041.00 | 3,040.89 | - |
27 Feb 2024 | 3,043.00 | 3,043.00 | 3,043.00 | 3,043.00 | 3,042.89 | - |
26 Feb 2024 | 3,029.00 | 3,029.00 | 3,029.00 | 3,029.00 | 3,028.89 | - |
23 Feb 2024 | 3,041.00 | 3,041.00 | 3,041.00 | 3,041.00 | 3,040.89 | - |
22 Feb 2024 | 3,026.00 | 3,026.00 | 3,026.00 | 3,026.00 | 3,025.89 | - |
21 Feb 2024 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 3,019.89 | - |
20 Feb 2024 | 3,027.00 | 3,027.00 | 3,027.00 | 3,027.00 | 3,026.89 | - |
19 Feb 2024 | 3,003.00 | 3,003.00 | 3,003.00 | 3,003.00 | 3,002.89 | - |
16 Feb 2024 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 3,024.89 | - |
15 Feb 2024 | 2,993.00 | 2,993.00 | 2,993.00 | 2,993.00 | 2,992.90 | - |
14 Feb 2024 | 2,978.00 | 2,978.00 | 2,978.00 | 2,978.00 | 2,977.90 | - |
13 Feb 2024 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 2,979.90 | - |
12 Feb 2024 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 2,985.90 | - |
09 Feb 2024 | 2,985.00 | 2,985.00 | 2,985.00 | 2,985.00 | 2,984.90 | - |
08 Feb 2024 | 2,981.00 | 2,981.00 | 2,981.00 | 2,981.00 | 2,980.90 | - |
07 Feb 2024 | 2,969.00 | 2,969.00 | 2,969.00 | 2,969.00 | 2,968.90 | - |
06 Feb 2024 | 2,955.00 | 2,955.00 | 2,955.00 | 2,955.00 | 2,954.90 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 2,893.00 | 2,893.00 | 2,893.00 | 2,893.00 | 2,892.90 | - |
01 Feb 2024 | 2,873.00 | 2,873.00 | 2,873.00 | 2,873.00 | 2,872.90 | - |
31 Jan 2024 | 2,863.00 | 2,863.00 | 2,863.00 | 2,863.00 | 2,862.90 | - |
30 Jan 2024 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 2,889.90 | - |
29 Jan 2024 | 2,901.00 | 2,901.00 | 2,901.00 | 2,901.00 | 2,900.90 | - |
26 Jan 2024 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 2,891.90 | - |
25 Jan 2024 | 2,913.00 | 2,913.00 | 2,913.00 | 2,913.00 | 2,912.90 | - |
24 Jan 2024 | 2,889.00 | 2,889.00 | 2,889.00 | 2,889.00 | 2,888.90 | - |
23 Jan 2024 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,849.90 | - |
22 Jan 2024 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | 2,843.90 | - |
19 Jan 2024 | 2,875.00 | 2,875.00 | 2,875.00 | 2,875.00 | 2,874.90 | - |
18 Jan 2024 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | 2,843.90 | - |
17 Jan 2024 | 2,839.00 | 2,839.00 | 2,839.00 | 2,839.00 | 2,838.90 | - |
16 Jan 2024 | 2,933.00 | 2,933.00 | 2,933.00 | 2,933.00 | 2,932.90 | - |
15 Jan 2024 | 2,957.00 | 2,957.00 | 2,957.00 | 2,957.00 | 2,956.90 | - |
12 Jan 2024 | 2,954.00 | 2,954.00 | 2,954.00 | 2,954.00 | 2,953.90 | - |
11 Jan 2024 | 2,932.00 | 2,932.00 | 2,932.00 | 2,932.00 | 2,931.90 | - |
10 Jan 2024 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,929.90 | - |
09 Jan 2024 | 2,965.00 | 2,965.00 | 2,965.00 | 2,965.00 | 2,964.90 | - |
08 Jan 2024 | 2,967.00 | 2,967.00 | 2,967.00 | 2,967.00 | 2,966.90 | - |
05 Jan 2024 | 3,012.00 | 3,012.00 | 3,012.00 | 3,012.00 | 3,011.89 | - |
04 Jan 2024 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | 3,017.89 | - |
03 Jan 2024 | 3,036.00 | 3,036.00 | 3,036.00 | 3,036.00 | 3,035.89 | - |
02 Jan 2024 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 3,085.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |