Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 2,940.00 | 2,940.00 | 2,940.00 | 2,922.00 | 2,922.00 | 259,830 |
04 Jul 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
03 Jul 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
02 Jul 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
01 Jul 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
28 Jun 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
27 Jun 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
26 Jun 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
25 Jun 2024 | 2,860.00 | 2,860.00 | 2,860.00 | 2,922.00 | 2,922.00 | 891 |
24 Jun 2024 | 2,860.00 | 2,860.00 | 2,860.00 | 2,922.00 | 2,922.00 | 17,000 |
21 Jun 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
20 Jun 2024 | 2,840.00 | 2,840.00 | 2,840.00 | 2,922.00 | 2,922.00 | 33,000 |
19 Jun 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
18 Jun 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
17 Jun 2024 | 2,826.00 | 2,826.00 | 2,822.00 | 2,922.00 | 2,922.00 | 298,248 |
14 Jun 2024 | 2,810.00 | 2,822.00 | 2,810.00 | 2,922.00 | 2,922.00 | 666,422 |
13 Jun 2024 | 2,836.00 | 2,836.00 | 2,836.00 | 2,922.00 | 2,922.00 | 16,156 |
12 Jun 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
11 Jun 2024 | 2,864.00 | 2,864.00 | 2,860.00 | 2,922.00 | 2,922.00 | 29,656 |
10 Jun 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
07 Jun 2024 | 2,842.00 | 2,842.00 | 2,842.00 | 2,922.00 | 2,922.00 | 195,380 |
06 Jun 2024 | 2,816.00 | 2,816.00 | 2,816.00 | 2,922.00 | 2,922.00 | 50,000 |
05 Jun 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
04 Jun 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
03 Jun 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
31 May 2024 | 2,790.00 | 2,790.00 | 2,790.00 | 2,922.00 | 2,922.00 | 36,044 |
30 May 2024 | 2,798.00 | 2,798.00 | 2,795.00 | 2,922.00 | 2,922.00 | 189,483 |
29 May 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
28 May 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
24 May 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
24 May 2024 | 100 Dividend | |||||
23 May 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
22 May 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
21 May 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
20 May 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
17 May 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
16 May 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
15 May 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
14 May 2024 | 3,044.00 | 3,044.00 | 3,044.00 | 2,922.00 | 2,822.00 | 180 |
13 May 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
10 May 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
09 May 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
08 May 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
07 May 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
03 May 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
02 May 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
01 May 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
30 Apr 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
29 Apr 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
26 Apr 2024 | 3,008.29 | 3,008.29 | 2,999.66 | 2,922.00 | 2,822.00 | 89,812 |
25 Apr 2024 | 3,005.73 | 3,006.31 | 2,995.63 | 2,922.00 | 2,822.00 | 285,414 |
24 Apr 2024 | 2,975.11 | 2,994.20 | 2,975.11 | 2,922.00 | 2,822.00 | 62,948 |
23 Apr 2024 | 2,940.00 | 2,954.91 | 2,940.00 | 2,922.00 | 2,822.00 | 68,675 |
22 Apr 2024 | 2,978.26 | 2,988.79 | 2,978.26 | 2,922.00 | 2,822.00 | 17,225 |
19 Apr 2024 | 2,981.64 | 2,981.64 | 2,980.21 | 2,922.00 | 2,822.00 | 8,259 |
18 Apr 2024 | 3,017.60 | 3,028.18 | 3,017.60 | 2,922.00 | 2,822.00 | 7,734 |
17 Apr 2024 | 3,027.72 | 3,027.72 | 3,023.26 | 2,922.00 | 2,822.00 | 14,368 |
16 Apr 2024 | 2,966.22 | 3,003.59 | 2,966.22 | 2,922.00 | 2,822.00 | 1,573 |
15 Apr 2024 | 3,058.67 | 3,058.67 | 3,051.79 | 2,922.00 | 2,822.00 | 19,979 |
12 Apr 2024 | 3,040.89 | 3,040.89 | 3,040.89 | 2,922.00 | 2,822.00 | 6,641 |
11 Apr 2024 | 3,035.90 | 3,035.90 | 3,030.14 | 2,922.00 | 2,822.00 | 33,396 |
10 Apr 2024 | 3,044.10 | 3,048.17 | 3,022.51 | 2,922.00 | 2,822.00 | 61,199 |
09 Apr 2024 | 3,059.39 | 3,061.76 | 3,055.54 | 2,922.00 | 2,822.00 | 23,456 |
08 Apr 2024 | 3,066.45 | 3,066.45 | 3,052.53 | 2,922.00 | 2,822.00 | 101,572 |
05 Apr 2024 | 3,025.00 | 3,049.95 | 3,019.01 | 2,922.00 | 2,822.00 | 416,337 |
04 Apr 2024 | 3,021.49 | 3,024.10 | 3,021.49 | 2,922.00 | 2,822.00 | 4,583 |
03 Apr 2024 | 2,983.21 | 3,013.95 | 2,983.21 | 2,922.00 | 2,822.00 | 47,346 |
02 Apr 2024 | 2,964.74 | 2,971.17 | 2,964.74 | 2,922.00 | 2,822.00 | 41,580 |
28 Mar 2024 | 2,960.12 | 2,965.37 | 2,960.12 | 2,922.00 | 2,822.00 | 76,065 |
27 Mar 2024 | 2,933.00 | 2,933.00 | 2,918.25 | 2,922.00 | 2,822.00 | 56,743 |
26 Mar 2024 | 2,928.99 | 2,928.99 | 2,923.33 | 2,922.00 | 2,822.00 | 28,805 |
25 Mar 2024 | 2,941.96 | 2,941.96 | 2,920.04 | 2,922.00 | 2,822.00 | 48,682 |
22 Mar 2024 | 2,957.36 | 2,957.36 | 2,940.20 | 2,922.00 | 2,822.00 | 63,437 |
21 Mar 2024 | 2,940.07 | 2,966.51 | 2,937.56 | 2,922.00 | 2,822.00 | 133,921 |
20 Mar 2024 | 2,968.22 | 2,968.22 | 2,968.14 | 2,922.00 | 2,822.00 | 37 |
19 Mar 2024 | 2,961.16 | 2,968.04 | 2,961.16 | 2,922.00 | 2,822.00 | 8,844 |
18 Mar 2024 | 2,936.24 | 2,971.96 | 2,936.24 | 2,922.00 | 2,822.00 | 3,007 |
15 Mar 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
14 Mar 2024 | 2,928.00 | 2,930.76 | 2,928.00 | 2,922.00 | 2,822.00 | 54,566 |
13 Mar 2024 | 2,931.46 | 2,931.46 | 2,931.46 | 2,922.00 | 2,822.00 | 751 |
12 Mar 2024 | 2,934.33 | 2,941.96 | 2,934.33 | 2,922.00 | 2,822.00 | 3,538 |
11 Mar 2024 | 2,926.29 | 2,927.80 | 2,924.24 | 2,922.00 | 2,822.00 | 14,464 |
08 Mar 2024 | 2,932.55 | 2,932.96 | 2,932.55 | 2,922.00 | 2,822.00 | 6,245 |
07 Mar 2024 | 2,931.96 | 2,939.96 | 2,926.54 | 2,922.00 | 2,822.00 | 6,972 |
06 Mar 2024 | 2,906.00 | 2,917.96 | 2,906.00 | 2,922.00 | 2,822.00 | 17,457 |
05 Mar 2024 | 2,910.38 | 2,910.38 | 2,909.12 | 2,922.00 | 2,822.00 | 2,917 |
04 Mar 2024 | 2,926.02 | 2,926.02 | 2,917.94 | 2,922.00 | 2,822.00 | 10,926 |
01 Mar 2024 | 2,924.91 | 2,925.96 | 2,917.13 | 2,922.00 | 2,822.00 | 9,608 |
29 Feb 2024 | 2,894.85 | 2,901.03 | 2,888.27 | 2,922.00 | 2,822.00 | 2,395 |
28 Feb 2024 | 2,905.12 | 2,905.12 | 2,904.35 | 2,922.00 | 2,822.00 | 14,246 |
27 Feb 2024 | 2,892.00 | 2,917.19 | 2,892.00 | 2,922.00 | 2,822.00 | 38,993 |
26 Feb 2024 | 2,944.89 | 2,944.89 | 2,942.95 | 2,922.00 | 2,822.00 | 2,880 |
23 Feb 2024 | 2,926.54 | 2,932.67 | 2,926.54 | 2,922.00 | 2,822.00 | 5,384 |
22 Feb 2024 | 2,926.23 | 2,928.50 | 2,921.96 | 2,922.00 | 2,822.00 | 10,210 |
21 Feb 2024 | 2,948.68 | 2,948.68 | 2,948.68 | 2,922.00 | 2,822.00 | 177 |
20 Feb 2024 | 2,953.66 | 2,953.66 | 2,933.04 | 2,922.00 | 2,822.00 | 14,767 |
19 Feb 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,822.00 | - |
16 Feb 2024 | 2,970.84 | 2,982.10 | 2,952.04 | 2,922.00 | 2,822.00 | 33,026 |
15 Feb 2024 | 2,944.01 | 2,947.48 | 2,941.96 | 2,922.00 | 2,822.00 | 10,089 |
14 Feb 2024 | 2,903.84 | 2,903.84 | 2,903.84 | 2,922.00 | 2,822.00 | 5,336 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |