Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 2,560.00 | 2,560.00 | 2,502.00 | 2,554.00 | 2,554.00 | 1,900 |
30 May 2024 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 1,200 |
29 May 2024 | 2,569.00 | 2,569.00 | 2,519.00 | 2,531.00 | 2,531.00 | 400 |
28 May 2024 | 2,619.00 | 2,619.00 | 2,619.00 | 2,619.00 | 2,619.00 | - |
27 May 2024 | 2,575.00 | 2,619.00 | 2,575.00 | 2,619.00 | 2,619.00 | 1,000 |
24 May 2024 | 2,500.00 | 2,571.00 | 2,500.00 | 2,571.00 | 2,571.00 | 400 |
23 May 2024 | 2,505.00 | 2,505.00 | 2,500.00 | 2,500.00 | 2,500.00 | 700 |
22 May 2024 | 2,550.00 | 2,550.00 | 2,500.00 | 2,521.00 | 2,521.00 | 1,700 |
21 May 2024 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - |
20 May 2024 | 2,696.00 | 2,696.00 | 2,600.00 | 2,600.00 | 2,600.00 | 1,000 |
17 May 2024 | 2,655.00 | 2,700.00 | 2,655.00 | 2,700.00 | 2,700.00 | 1,200 |
16 May 2024 | 2,695.00 | 2,695.00 | 2,695.00 | 2,695.00 | 2,695.00 | - |
15 May 2024 | 2,684.00 | 2,695.00 | 2,655.00 | 2,695.00 | 2,695.00 | 900 |
14 May 2024 | 2,682.00 | 2,699.00 | 2,682.00 | 2,699.00 | 2,699.00 | 200 |
13 May 2024 | 2,682.00 | 2,698.00 | 2,682.00 | 2,682.00 | 2,682.00 | 900 |
10 May 2024 | 2,689.00 | 2,749.00 | 2,650.00 | 2,700.00 | 2,700.00 | 1,400 |
09 May 2024 | 2,705.00 | 2,705.00 | 2,650.00 | 2,700.00 | 2,700.00 | 2,900 |
08 May 2024 | 2,702.00 | 2,705.00 | 2,702.00 | 2,705.00 | 2,705.00 | 1,500 |
07 May 2024 | 2,705.00 | 2,709.00 | 2,705.00 | 2,709.00 | 2,709.00 | 600 |
02 May 2024 | 2,770.00 | 2,770.00 | 2,755.00 | 2,755.00 | 2,755.00 | 500 |
01 May 2024 | 2,755.00 | 2,789.00 | 2,747.00 | 2,779.00 | 2,779.00 | 1,800 |
30 Apr 2024 | 2,795.00 | 2,795.00 | 2,785.00 | 2,785.00 | 2,785.00 | 2,100 |
26 Apr 2024 | 2,795.00 | 2,795.00 | 2,745.00 | 2,745.00 | 2,745.00 | 900 |
25 Apr 2024 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | - |
24 Apr 2024 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | - |
23 Apr 2024 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | - |
22 Apr 2024 | 2,850.00 | 2,850.00 | 2,738.00 | 2,745.00 | 2,745.00 | 2,700 |
19 Apr 2024 | 2,900.00 | 2,900.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,500 |
18 Apr 2024 | 2,903.00 | 2,903.00 | 2,903.00 | 2,903.00 | 2,903.00 | - |
17 Apr 2024 | 2,902.00 | 2,904.00 | 2,902.00 | 2,903.00 | 2,903.00 | 2,000 |
16 Apr 2024 | 2,959.00 | 2,959.00 | 2,925.00 | 2,925.00 | 2,925.00 | 600 |
15 Apr 2024 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 100 |
12 Apr 2024 | 2,999.00 | 2,999.00 | 2,999.00 | 2,999.00 | 2,999.00 | 100 |
11 Apr 2024 | 2,999.00 | 2,999.00 | 2,950.00 | 2,950.00 | 2,950.00 | 200 |
10 Apr 2024 | 3,000.00 | 3,000.00 | 2,999.00 | 2,999.00 | 2,999.00 | 200 |
09 Apr 2024 | 3,010.00 | 3,010.00 | 3,000.00 | 3,000.00 | 3,000.00 | 300 |
08 Apr 2024 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | - |
05 Apr 2024 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 100 |
04 Apr 2024 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 200 |
03 Apr 2024 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 100 |
02 Apr 2024 | 3,095.00 | 3,095.00 | 2,991.00 | 3,010.00 | 3,010.00 | 300 |
01 Apr 2024 | 3,035.00 | 3,095.00 | 3,035.00 | 3,095.00 | 3,095.00 | 300 |
29 Mar 2024 | 2,950.00 | 3,020.00 | 2,950.00 | 3,020.00 | 3,020.00 | 600 |
28 Mar 2024 | 2,985.00 | 2,985.00 | 2,950.00 | 2,950.00 | 2,950.00 | 24,200 |
28 Mar 2024 | 55 Dividend | |||||
27 Mar 2024 | 2,965.00 | 3,040.00 | 2,965.00 | 3,040.00 | 2,985.00 | 10,600 |
26 Mar 2024 | 3,030.00 | 3,090.00 | 3,030.00 | 3,035.00 | 2,980.09 | 46,400 |
25 Mar 2024 | 2,900.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,043.91 | 50,300 |
22 Mar 2024 | 2,901.00 | 2,938.00 | 2,900.00 | 2,901.00 | 2,848.51 | 1,800 |
21 Mar 2024 | 2,938.00 | 2,938.00 | 2,938.00 | 2,938.00 | 2,884.85 | 200 |
19 Mar 2024 | 2,988.00 | 2,991.00 | 2,938.00 | 2,938.00 | 2,884.85 | 700 |
18 Mar 2024 | 2,933.00 | 2,988.00 | 2,901.00 | 2,988.00 | 2,933.94 | 900 |
15 Mar 2024 | 2,934.00 | 2,934.00 | 2,934.00 | 2,934.00 | 2,880.92 | 200 |
14 Mar 2024 | 3,050.00 | 3,050.00 | 2,934.00 | 2,934.00 | 2,880.92 | 1,400 |
13 Mar 2024 | 2,979.00 | 3,050.00 | 2,974.00 | 3,050.00 | 2,994.82 | 1,200 |
12 Mar 2024 | 2,901.00 | 2,979.00 | 2,900.00 | 2,979.00 | 2,925.10 | 1,900 |
11 Mar 2024 | 3,005.00 | 3,005.00 | 2,900.00 | 2,901.00 | 2,848.51 | 6,900 |
08 Mar 2024 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 2,975.18 | 600 |
07 Mar 2024 | 3,140.00 | 3,140.00 | 3,030.00 | 3,065.00 | 3,009.55 | 3,100 |
06 Mar 2024 | 3,050.00 | 3,100.00 | 3,040.00 | 3,045.00 | 2,989.91 | 10,200 |
05 Mar 2024 | 2,750.00 | 3,050.00 | 2,730.00 | 3,050.00 | 2,994.82 | 7,600 |
04 Mar 2024 | 2,662.00 | 2,700.00 | 2,662.00 | 2,700.00 | 2,651.15 | 2,800 |
01 Mar 2024 | 2,657.00 | 2,660.00 | 2,657.00 | 2,660.00 | 2,611.88 | 900 |
29 Feb 2024 | 2,651.00 | 2,655.00 | 2,651.00 | 2,655.00 | 2,606.97 | 900 |
28 Feb 2024 | 2,640.00 | 2,648.00 | 2,640.00 | 2,648.00 | 2,600.09 | 300 |
27 Feb 2024 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 2,592.24 | 300 |
26 Feb 2024 | 2,636.00 | 2,640.00 | 2,611.00 | 2,640.00 | 2,592.24 | 900 |
22 Feb 2024 | 2,583.00 | 2,605.00 | 2,583.00 | 2,600.00 | 2,552.96 | 700 |
21 Feb 2024 | 2,635.00 | 2,635.00 | 2,561.00 | 2,633.00 | 2,585.36 | 600 |
20 Feb 2024 | 2,605.00 | 2,605.00 | 2,605.00 | 2,605.00 | 2,557.87 | - |
19 Feb 2024 | 2,594.00 | 2,610.00 | 2,594.00 | 2,605.00 | 2,557.87 | 1,900 |
16 Feb 2024 | 2,540.00 | 2,548.00 | 2,522.00 | 2,548.00 | 2,501.90 | 800 |
15 Feb 2024 | 2,511.00 | 2,548.00 | 2,511.00 | 2,530.00 | 2,484.23 | 600 |
14 Feb 2024 | 2,493.00 | 2,535.00 | 2,493.00 | 2,509.00 | 2,463.61 | 300 |
13 Feb 2024 | 2,502.00 | 2,523.00 | 2,490.00 | 2,523.00 | 2,477.35 | 5,200 |
09 Feb 2024 | 2,498.00 | 2,522.00 | 2,498.00 | 2,522.00 | 2,476.37 | 200 |
08 Feb 2024 | 2,520.00 | 2,528.00 | 2,500.00 | 2,500.00 | 2,454.77 | 900 |
07 Feb 2024 | 2,604.00 | 2,613.00 | 2,500.00 | 2,501.00 | 2,455.75 | 8,100 |
06 Feb 2024 | 2,574.00 | 2,598.00 | 2,543.00 | 2,598.00 | 2,551.00 | 3,000 |
05 Feb 2024 | 2,525.00 | 2,590.00 | 2,525.00 | 2,574.00 | 2,527.43 | 1,400 |
02 Feb 2024 | 2,515.00 | 2,546.00 | 2,500.00 | 2,544.00 | 2,497.97 | 8,200 |
01 Feb 2024 | 2,504.00 | 2,517.00 | 2,504.00 | 2,516.00 | 2,470.48 | 400 |
31 Jan 2024 | 2,513.00 | 2,514.00 | 2,513.00 | 2,514.00 | 2,468.52 | 200 |
30 Jan 2024 | 2,496.00 | 2,496.00 | 2,490.00 | 2,490.00 | 2,444.95 | 700 |
29 Jan 2024 | 2,546.00 | 2,546.00 | 2,546.00 | 2,546.00 | 2,499.94 | 500 |
26 Jan 2024 | 2,546.00 | 2,546.00 | 2,546.00 | 2,546.00 | 2,499.94 | 100 |
25 Jan 2024 | 2,547.00 | 2,547.00 | 2,547.00 | 2,547.00 | 2,500.92 | - |
24 Jan 2024 | 2,499.00 | 2,549.00 | 2,499.00 | 2,547.00 | 2,500.92 | 800 |
23 Jan 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,454.77 | 1,700 |
22 Jan 2024 | 2,490.00 | 2,550.00 | 2,450.00 | 2,500.00 | 2,454.77 | 6,800 |
19 Jan 2024 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,444.95 | - |
18 Jan 2024 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,444.95 | 100 |
17 Jan 2024 | 2,467.00 | 2,490.00 | 2,466.00 | 2,490.00 | 2,444.95 | 2,400 |
16 Jan 2024 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,435.13 | - |
15 Jan 2024 | 2,485.00 | 2,485.00 | 2,480.00 | 2,480.00 | 2,435.13 | 400 |
12 Jan 2024 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,435.13 | 200 |
11 Jan 2024 | 2,503.00 | 2,514.00 | 2,480.00 | 2,480.00 | 2,435.13 | 500 |
10 Jan 2024 | 2,490.00 | 2,504.00 | 2,490.00 | 2,503.00 | 2,457.72 | 500 |
09 Jan 2024 | 2,458.00 | 2,458.00 | 2,458.00 | 2,458.00 | 2,413.53 | 200 |
05 Jan 2024 | 2,521.00 | 2,521.00 | 2,471.00 | 2,471.00 | 2,426.29 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |