Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2,315.00 | 2,315.00 | 2,315.00 | 2,315.00 | 2,315.00 | 100 |
27 Jun 2024 | 2,304.00 | 2,308.00 | 2,304.00 | 2,308.00 | 2,308.00 | 400 |
26 Jun 2024 | 2,300.00 | 2,305.00 | 2,293.00 | 2,305.00 | 2,305.00 | 500 |
25 Jun 2024 | 2,290.00 | 2,309.00 | 2,290.00 | 2,308.00 | 2,308.00 | 600 |
24 Jun 2024 | 2,296.00 | 2,312.00 | 2,291.00 | 2,291.00 | 2,291.00 | 800 |
21 Jun 2024 | 2,300.00 | 2,300.00 | 2,291.00 | 2,300.00 | 2,300.00 | 1,600 |
20 Jun 2024 | 2,306.00 | 2,306.00 | 2,285.00 | 2,300.00 | 2,300.00 | 1,200 |
19 Jun 2024 | 2,281.00 | 2,300.00 | 2,280.00 | 2,300.00 | 2,300.00 | 1,900 |
18 Jun 2024 | 2,280.00 | 2,283.00 | 2,280.00 | 2,281.00 | 2,281.00 | 600 |
17 Jun 2024 | 2,275.00 | 2,281.00 | 2,270.00 | 2,280.00 | 2,280.00 | 2,100 |
14 Jun 2024 | 2,272.00 | 2,282.00 | 2,272.00 | 2,282.00 | 2,282.00 | 600 |
13 Jun 2024 | 2,272.00 | 2,308.00 | 2,272.00 | 2,272.00 | 2,272.00 | 500 |
12 Jun 2024 | 2,280.00 | 2,316.00 | 2,280.00 | 2,285.00 | 2,285.00 | 700 |
11 Jun 2024 | 2,275.00 | 2,285.00 | 2,275.00 | 2,284.00 | 2,284.00 | 500 |
10 Jun 2024 | 2,270.00 | 2,329.00 | 2,262.00 | 2,265.00 | 2,265.00 | 4,200 |
07 Jun 2024 | 2,277.00 | 2,277.00 | 2,271.00 | 2,271.00 | 2,271.00 | 300 |
06 Jun 2024 | 2,279.00 | 2,280.00 | 2,261.00 | 2,261.00 | 2,261.00 | 1,300 |
05 Jun 2024 | 2,259.00 | 2,279.00 | 2,259.00 | 2,279.00 | 2,279.00 | 1,100 |
04 Jun 2024 | 2,257.00 | 2,267.00 | 2,256.00 | 2,256.00 | 2,256.00 | 1,400 |
03 Jun 2024 | 2,261.00 | 2,265.00 | 2,261.00 | 2,265.00 | 2,265.00 | 600 |
31 May 2024 | 2,265.00 | 2,265.00 | 2,261.00 | 2,261.00 | 2,261.00 | 300 |
30 May 2024 | 2,261.00 | 2,279.00 | 2,260.00 | 2,261.00 | 2,261.00 | 600 |
29 May 2024 | 2,264.00 | 2,279.00 | 2,264.00 | 2,265.00 | 2,265.00 | 800 |
28 May 2024 | 2,269.00 | 2,270.00 | 2,269.00 | 2,270.00 | 2,270.00 | 400 |
27 May 2024 | 2,273.00 | 2,273.00 | 2,269.00 | 2,269.00 | 2,269.00 | 500 |
24 May 2024 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 100 |
23 May 2024 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 400 |
22 May 2024 | 2,260.00 | 2,265.00 | 2,260.00 | 2,263.00 | 2,263.00 | 400 |
21 May 2024 | 2,274.00 | 2,274.00 | 2,262.00 | 2,262.00 | 2,262.00 | 800 |
20 May 2024 | 2,267.00 | 2,274.00 | 2,267.00 | 2,274.00 | 2,274.00 | 400 |
17 May 2024 | 2,262.00 | 2,262.00 | 2,260.00 | 2,261.00 | 2,261.00 | 300 |
16 May 2024 | 2,265.00 | 2,284.00 | 2,261.00 | 2,264.00 | 2,264.00 | 1,500 |
15 May 2024 | 2,270.00 | 2,270.00 | 2,269.00 | 2,269.00 | 2,269.00 | 400 |
14 May 2024 | 2,288.00 | 2,288.00 | 2,280.00 | 2,280.00 | 2,280.00 | 200 |
13 May 2024 | 2,279.00 | 2,285.00 | 2,266.00 | 2,285.00 | 2,285.00 | 600 |
10 May 2024 | 2,269.00 | 2,269.00 | 2,264.00 | 2,264.00 | 2,264.00 | 200 |
09 May 2024 | 2,270.00 | 2,270.00 | 2,269.00 | 2,269.00 | 2,269.00 | 300 |
08 May 2024 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | - |
07 May 2024 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 200 |
02 May 2024 | 2,278.00 | 2,278.00 | 2,257.00 | 2,260.00 | 2,260.00 | 1,100 |
01 May 2024 | 2,277.00 | 2,282.00 | 2,260.00 | 2,260.00 | 2,260.00 | 700 |
30 Apr 2024 | 2,260.00 | 2,277.00 | 2,257.00 | 2,277.00 | 2,277.00 | 900 |
26 Apr 2024 | 2,253.00 | 2,254.00 | 2,253.00 | 2,254.00 | 2,254.00 | 400 |
25 Apr 2024 | 2,275.00 | 2,275.00 | 2,253.00 | 2,253.00 | 2,253.00 | 200 |
24 Apr 2024 | 2,260.00 | 2,264.00 | 2,260.00 | 2,264.00 | 2,264.00 | 300 |
23 Apr 2024 | 2,278.00 | 2,279.00 | 2,252.00 | 2,267.00 | 2,267.00 | 1,500 |
22 Apr 2024 | 2,254.00 | 2,259.00 | 2,250.00 | 2,259.00 | 2,259.00 | 600 |
19 Apr 2024 | 2,262.00 | 2,263.00 | 2,250.00 | 2,250.00 | 2,250.00 | 700 |
18 Apr 2024 | 2,253.00 | 2,266.00 | 2,253.00 | 2,253.00 | 2,253.00 | 500 |
17 Apr 2024 | 2,251.00 | 2,251.00 | 2,250.00 | 2,251.00 | 2,251.00 | 700 |
16 Apr 2024 | 2,268.00 | 2,270.00 | 2,251.00 | 2,251.00 | 2,251.00 | 600 |
15 Apr 2024 | 2,253.00 | 2,272.00 | 2,251.00 | 2,272.00 | 2,272.00 | 500 |
12 Apr 2024 | 2,261.00 | 2,261.00 | 2,261.00 | 2,261.00 | 2,261.00 | 100 |
11 Apr 2024 | 2,252.00 | 2,272.00 | 2,251.00 | 2,252.00 | 2,252.00 | 700 |
10 Apr 2024 | 2,264.00 | 2,285.00 | 2,255.00 | 2,285.00 | 2,285.00 | 800 |
09 Apr 2024 | 2,280.00 | 2,280.00 | 2,264.00 | 2,264.00 | 2,264.00 | 900 |
08 Apr 2024 | 2,277.00 | 2,284.00 | 2,277.00 | 2,284.00 | 2,284.00 | 700 |
05 Apr 2024 | 2,275.00 | 2,298.00 | 2,275.00 | 2,275.00 | 2,275.00 | 400 |
04 Apr 2024 | 2,279.00 | 2,298.00 | 2,275.00 | 2,298.00 | 2,298.00 | 600 |
03 Apr 2024 | 2,276.00 | 2,279.00 | 2,276.00 | 2,279.00 | 2,279.00 | 400 |
02 Apr 2024 | 2,290.00 | 2,310.00 | 2,280.00 | 2,280.00 | 2,280.00 | 600 |
01 Apr 2024 | 2,300.00 | 2,300.00 | 2,280.00 | 2,280.00 | 2,280.00 | 1,000 |
29 Mar 2024 | 2,285.00 | 2,300.00 | 2,285.00 | 2,300.00 | 2,300.00 | 300 |
28 Mar 2024 | 2,276.00 | 2,308.00 | 2,266.00 | 2,276.00 | 2,276.00 | 3,800 |
28 Mar 2024 | 25 Dividend | |||||
27 Mar 2024 | 2,375.00 | 2,390.00 | 2,360.00 | 2,390.00 | 2,365.00 | 2,400 |
26 Mar 2024 | 2,387.00 | 2,387.00 | 2,353.00 | 2,379.00 | 2,354.11 | 1,000 |
25 Mar 2024 | 2,350.00 | 2,397.00 | 2,344.00 | 2,387.00 | 2,362.03 | 1,500 |
22 Mar 2024 | 2,328.00 | 2,345.00 | 2,328.00 | 2,344.00 | 2,319.48 | 1,200 |
21 Mar 2024 | 2,328.00 | 2,335.00 | 2,328.00 | 2,328.00 | 2,303.65 | 1,900 |
19 Mar 2024 | 2,322.00 | 2,330.00 | 2,322.00 | 2,328.00 | 2,303.65 | 1,200 |
18 Mar 2024 | 2,318.00 | 2,328.00 | 2,318.00 | 2,328.00 | 2,303.65 | 1,000 |
15 Mar 2024 | 2,312.00 | 2,316.00 | 2,307.00 | 2,316.00 | 2,291.77 | 700 |
14 Mar 2024 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,291.77 | 300 |
13 Mar 2024 | 2,301.00 | 2,317.00 | 2,301.00 | 2,317.00 | 2,292.76 | 700 |
12 Mar 2024 | 2,302.00 | 2,310.00 | 2,299.00 | 2,300.00 | 2,275.94 | 700 |
11 Mar 2024 | 2,300.00 | 2,308.00 | 2,300.00 | 2,302.00 | 2,277.92 | 2,200 |
08 Mar 2024 | 2,309.00 | 2,310.00 | 2,300.00 | 2,300.00 | 2,275.94 | 800 |
07 Mar 2024 | 2,300.00 | 2,300.00 | 2,298.00 | 2,300.00 | 2,275.94 | 300 |
06 Mar 2024 | 2,308.00 | 2,308.00 | 2,300.00 | 2,300.00 | 2,275.94 | 700 |
05 Mar 2024 | 2,300.00 | 2,319.00 | 2,290.00 | 2,308.00 | 2,283.86 | 800 |
04 Mar 2024 | 2,318.00 | 2,318.00 | 2,287.00 | 2,300.00 | 2,275.94 | 1,100 |
01 Mar 2024 | 2,282.00 | 2,305.00 | 2,282.00 | 2,300.00 | 2,275.94 | 1,200 |
29 Feb 2024 | 2,299.00 | 2,300.00 | 2,282.00 | 2,285.00 | 2,261.10 | 900 |
28 Feb 2024 | 2,300.00 | 2,300.00 | 2,282.00 | 2,290.00 | 2,266.05 | 800 |
27 Feb 2024 | 2,298.00 | 2,300.00 | 2,298.00 | 2,300.00 | 2,275.94 | 500 |
26 Feb 2024 | 2,290.00 | 2,300.00 | 2,281.00 | 2,281.00 | 2,257.14 | 1,900 |
22 Feb 2024 | 2,287.00 | 2,288.00 | 2,270.00 | 2,288.00 | 2,264.07 | 700 |
21 Feb 2024 | 2,279.00 | 2,279.00 | 2,269.00 | 2,279.00 | 2,255.16 | 700 |
20 Feb 2024 | 2,284.00 | 2,289.00 | 2,263.00 | 2,279.00 | 2,255.16 | 1,600 |
19 Feb 2024 | 2,270.00 | 2,280.00 | 2,259.00 | 2,280.00 | 2,256.15 | 800 |
16 Feb 2024 | 2,253.00 | 2,279.00 | 2,253.00 | 2,279.00 | 2,255.16 | 300 |
15 Feb 2024 | 2,257.00 | 2,257.00 | 2,253.00 | 2,253.00 | 2,229.43 | 200 |
14 Feb 2024 | 2,278.00 | 2,280.00 | 2,257.00 | 2,257.00 | 2,233.39 | 1,200 |
13 Feb 2024 | 2,252.00 | 2,278.00 | 2,252.00 | 2,278.00 | 2,254.17 | 1,200 |
09 Feb 2024 | 2,255.00 | 2,270.00 | 2,252.00 | 2,252.00 | 2,228.44 | 1,300 |
08 Feb 2024 | 2,262.00 | 2,270.00 | 2,260.00 | 2,270.00 | 2,246.26 | 800 |
07 Feb 2024 | 2,279.00 | 2,282.00 | 2,261.00 | 2,280.00 | 2,256.15 | 1,000 |
06 Feb 2024 | 2,244.00 | 2,273.00 | 2,244.00 | 2,255.00 | 2,231.41 | 2,200 |
05 Feb 2024 | 2,255.00 | 2,279.00 | 2,255.00 | 2,279.00 | 2,255.16 | 1,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |