Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | - |
02 Jul 2024 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | - |
01 Jul 2024 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | - |
28 Jun 2024 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | - |
27 Jun 2024 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | - |
26 Jun 2024 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | - |
25 Jun 2024 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | - |
24 Jun 2024 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | - |
21 Jun 2024 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | - |
20 Jun 2024 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | - |
19 Jun 2024 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | - |
18 Jun 2024 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | - |
17 Jun 2024 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | - |
14 Jun 2024 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | - |
13 Jun 2024 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | - |
12 Jun 2024 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | - |
11 Jun 2024 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | - |
10 Jun 2024 | 1,110.00 | 1,127.26 | 1,110.00 | 1,127.26 | 1,127.26 | 2,922 |
07 Jun 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 74 |
06 Jun 2024 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | - |
05 Jun 2024 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | - |
04 Jun 2024 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 353 |
03 Jun 2024 | 1,087.25 | 1,087.25 | 1,087.25 | 1,087.25 | 1,087.25 | 64 |
31 May 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
30 May 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5 |
29 May 2024 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | - |
28 May 2024 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | - |
27 May 2024 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | - |
24 May 2024 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | - |
23 May 2024 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | - |
22 May 2024 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | - |
21 May 2024 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | - |
20 May 2024 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | - |
17 May 2024 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | - |
16 May 2024 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | - |
15 May 2024 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | - |
14 May 2024 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | - |
13 May 2024 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 56 |
10 May 2024 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | - |
09 May 2024 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | - |
08 May 2024 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 22 |
07 May 2024 | 1,025.81 | 1,025.81 | 1,025.81 | 1,025.81 | 1,025.81 | - |
06 May 2024 | 1,025.81 | 1,025.81 | 1,025.81 | 1,025.81 | 1,025.81 | - |
03 May 2024 | 1,025.81 | 1,025.81 | 1,025.81 | 1,025.81 | 1,025.81 | 130 |
03 May 2024 | 0.82 Dividend | |||||
02 May 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 969.18 | - |
30 Apr 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 969.18 | - |
29 Apr 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 969.18 | - |
26 Apr 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 969.18 | - |
25 Apr 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 969.18 | - |
24 Apr 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 969.18 | - |
23 Apr 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 969.18 | - |
22 Apr 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 969.18 | - |
19 Apr 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 969.18 | - |
18 Apr 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 969.18 | 460 |
17 Apr 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 969.18 | 19 |
16 Apr 2024 | 971.89 | 971.89 | 971.89 | 971.89 | 971.07 | 424 |
15 Apr 2024 | 997.14 | 997.14 | 997.14 | 997.14 | 996.30 | - |
12 Apr 2024 | 997.14 | 997.14 | 997.14 | 997.14 | 996.30 | - |
11 Apr 2024 | 997.14 | 997.14 | 997.14 | 997.14 | 996.30 | - |
10 Apr 2024 | 997.14 | 997.14 | 997.14 | 997.14 | 996.30 | - |
09 Apr 2024 | 997.14 | 997.14 | 997.14 | 997.14 | 996.30 | - |
08 Apr 2024 | 997.14 | 997.14 | 997.14 | 997.14 | 996.30 | - |
05 Apr 2024 | 997.14 | 997.14 | 997.14 | 997.14 | 996.30 | - |
04 Apr 2024 | 997.14 | 997.14 | 997.14 | 997.14 | 996.30 | - |
03 Apr 2024 | 997.14 | 997.14 | 997.14 | 997.14 | 996.30 | 3,547 |
02 Apr 2024 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | 1,028.24 | - |
01 Apr 2024 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | 1,028.24 | - |
27 Mar 2024 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | 1,028.24 | - |
26 Mar 2024 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | 1,028.24 | - |
25 Mar 2024 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | 1,028.24 | - |
22 Mar 2024 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | 1,028.24 | - |
21 Mar 2024 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | 1,028.24 | - |
20 Mar 2024 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | 1,028.24 | - |
19 Mar 2024 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | 1,028.24 | - |
15 Mar 2024 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | 1,028.24 | - |
14 Mar 2024 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | 1,028.24 | - |
13 Mar 2024 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | 1,028.24 | - |
12 Mar 2024 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | 1,028.24 | - |
11 Mar 2024 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | 1,028.24 | - |
08 Mar 2024 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | 1,028.24 | - |
07 Mar 2024 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | 1,028.24 | - |
06 Mar 2024 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | 1,028.24 | - |
05 Mar 2024 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | 1,028.24 | - |
04 Mar 2024 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | 1,028.24 | - |
01 Mar 2024 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | 1,028.24 | - |
29 Feb 2024 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | 1,028.24 | 10,774 |
28 Feb 2024 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,058.10 | - |
27 Feb 2024 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,058.10 | - |
26 Feb 2024 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,058.10 | - |
23 Feb 2024 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,058.10 | - |
22 Feb 2024 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,058.10 | 126 |
21 Feb 2024 | 1,059.99 | 1,059.99 | 1,059.99 | 1,059.99 | 1,059.09 | - |
20 Feb 2024 | 1,059.99 | 1,059.99 | 1,059.99 | 1,059.99 | 1,059.09 | - |
19 Feb 2024 | 1,059.99 | 1,059.99 | 1,059.99 | 1,059.99 | 1,059.09 | - |
16 Feb 2024 | 1,059.99 | 1,059.99 | 1,059.99 | 1,059.99 | 1,059.09 | - |
15 Feb 2024 | 1,059.99 | 1,059.99 | 1,059.99 | 1,059.99 | 1,059.09 | - |
14 Feb 2024 | 1,059.99 | 1,059.99 | 1,059.99 | 1,059.99 | 1,059.09 | 2,434 |
13 Feb 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,049.11 | - |
12 Feb 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,049.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |