Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | - |
21 May 2024 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | - |
20 May 2024 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | - |
17 May 2024 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | - |
16 May 2024 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | - |
15 May 2024 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | - |
14 May 2024 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | 56 |
13 May 2024 | 2,105.65 | 2,105.65 | 2,105.65 | 2,105.65 | 2,105.65 | - |
10 May 2024 | 2,105.65 | 2,105.65 | 2,105.65 | 2,105.65 | 2,105.65 | - |
09 May 2024 | 2,213.00 | 2,213.00 | 2,105.65 | 2,105.65 | 2,105.65 | 76 |
08 May 2024 | 2,206.98 | 2,206.98 | 2,206.98 | 2,206.98 | 2,206.98 | 10 |
07 May 2024 | 2,196.00 | 2,196.00 | 2,196.00 | 2,196.00 | 2,196.00 | - |
06 May 2024 | 2,196.00 | 2,196.00 | 2,196.00 | 2,196.00 | 2,196.00 | 47 |
03 May 2024 | 2,256.00 | 2,260.50 | 2,256.00 | 2,260.50 | 2,260.50 | 125 |
02 May 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - |
30 Apr 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - |
29 Apr 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - |
26 Apr 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - |
25 Apr 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - |
24 Apr 2024 | 2,507.66 | 2,507.66 | 2,500.00 | 2,500.00 | 2,500.00 | 807 |
23 Apr 2024 | 2,529.73 | 2,529.73 | 2,412.86 | 2,412.86 | 2,412.86 | 400 |
22 Apr 2024 | 2,487.10 | 2,487.10 | 2,487.10 | 2,487.10 | 2,487.10 | - |
19 Apr 2024 | 2,487.10 | 2,487.10 | 2,487.10 | 2,487.10 | 2,487.10 | 41 |
18 Apr 2024 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | - |
17 Apr 2024 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | - |
16 Apr 2024 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | - |
15 Apr 2024 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | - |
12 Apr 2024 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | - |
11 Apr 2024 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | - |
10 Apr 2024 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | - |
09 Apr 2024 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | - |
08 Apr 2024 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | - |
05 Apr 2024 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | 9 |
04 Apr 2024 | 2,444.79 | 2,444.79 | 2,444.79 | 2,444.79 | 2,444.79 | 100 |
03 Apr 2024 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | - |
02 Apr 2024 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | - |
01 Apr 2024 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 13 |
27 Mar 2024 | 2,375.03 | 2,375.03 | 2,375.03 | 2,375.03 | 2,375.03 | - |
26 Mar 2024 | 2,375.03 | 2,375.03 | 2,375.03 | 2,375.03 | 2,375.03 | - |
25 Mar 2024 | 2,375.03 | 2,375.03 | 2,375.03 | 2,375.03 | 2,375.03 | - |
22 Mar 2024 | 2,375.03 | 2,375.03 | 2,375.03 | 2,375.03 | 2,375.03 | 35 |
21 Mar 2024 | 2,538.51 | 2,538.51 | 2,538.51 | 2,538.51 | 2,538.51 | - |
20 Mar 2024 | 2,538.51 | 2,538.51 | 2,538.51 | 2,538.51 | 2,538.51 | - |
19 Mar 2024 | 2,538.51 | 2,538.51 | 2,538.51 | 2,538.51 | 2,538.51 | - |
15 Mar 2024 | 2,538.51 | 2,538.51 | 2,538.51 | 2,538.51 | 2,538.51 | - |
14 Mar 2024 | 2,538.00 | 2,541.00 | 2,538.00 | 2,538.51 | 2,538.51 | 253 |
13 Mar 2024 | 2,553.91 | 2,553.91 | 2,553.91 | 2,553.91 | 2,553.91 | - |
12 Mar 2024 | 2,553.91 | 2,553.91 | 2,553.91 | 2,553.91 | 2,553.91 | 27,138 |
11 Mar 2024 | 2,585.00 | 2,611.00 | 2,585.00 | 2,588.08 | 2,588.08 | 118 |
08 Mar 2024 | 2,440.21 | 2,440.21 | 2,440.21 | 2,440.21 | 2,440.21 | - |
07 Mar 2024 | 2,440.21 | 2,440.21 | 2,440.21 | 2,440.21 | 2,440.21 | - |
06 Mar 2024 | 2,440.21 | 2,440.21 | 2,440.21 | 2,440.21 | 2,440.21 | - |
05 Mar 2024 | 2,440.21 | 2,440.21 | 2,440.21 | 2,440.21 | 2,440.21 | - |
04 Mar 2024 | 2,440.21 | 2,440.21 | 2,440.21 | 2,440.21 | 2,440.21 | - |
01 Mar 2024 | 2,440.21 | 2,440.21 | 2,440.21 | 2,440.21 | 2,440.21 | - |
29 Feb 2024 | 2,440.21 | 2,440.21 | 2,440.21 | 2,440.21 | 2,440.21 | - |
28 Feb 2024 | 2,440.21 | 2,440.21 | 2,440.21 | 2,440.21 | 2,440.21 | - |
28 Feb 2024 | 0.66 Dividend | |||||
27 Feb 2024 | 2,440.21 | 2,440.21 | 2,440.21 | 2,440.21 | 2,439.55 | - |
26 Feb 2024 | 2,440.21 | 2,440.21 | 2,440.21 | 2,440.21 | 2,439.55 | - |
23 Feb 2024 | 2,440.21 | 2,440.21 | 2,440.21 | 2,440.21 | 2,439.55 | - |
22 Feb 2024 | 2,440.21 | 2,440.21 | 2,440.21 | 2,440.21 | 2,439.55 | - |
21 Feb 2024 | 2,440.21 | 2,440.21 | 2,440.21 | 2,440.21 | 2,439.55 | - |
20 Feb 2024 | 2,440.21 | 2,440.21 | 2,440.21 | 2,440.21 | 2,439.55 | - |
19 Feb 2024 | 2,440.21 | 2,440.21 | 2,440.21 | 2,440.21 | 2,439.55 | - |
16 Feb 2024 | 2,440.21 | 2,440.21 | 2,440.21 | 2,440.21 | 2,439.55 | - |
15 Feb 2024 | 2,440.21 | 2,440.21 | 2,440.21 | 2,440.21 | 2,439.55 | - |
14 Feb 2024 | 2,440.21 | 2,440.21 | 2,440.21 | 2,440.21 | 2,439.55 | - |
13 Feb 2024 | 2,440.21 | 2,440.21 | 2,440.21 | 2,440.21 | 2,439.55 | - |
12 Feb 2024 | 2,434.00 | 2,440.21 | 2,434.00 | 2,440.21 | 2,439.55 | 45 |
09 Feb 2024 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | 2,433.34 | - |
08 Feb 2024 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | 2,433.34 | - |
07 Feb 2024 | 2,440.00 | 2,440.00 | 2,434.00 | 2,434.00 | 2,433.34 | 27 |
06 Feb 2024 | 2,521.61 | 2,521.61 | 2,493.00 | 2,493.00 | 2,492.33 | 140 |
02 Feb 2024 | 2,270.00 | 2,285.00 | 2,270.00 | 2,285.00 | 2,284.38 | 967 |
01 Feb 2024 | 2,212.90 | 2,212.90 | 2,212.90 | 2,212.90 | 2,212.30 | - |
31 Jan 2024 | 2,212.90 | 2,212.90 | 2,212.90 | 2,212.90 | 2,212.30 | - |
30 Jan 2024 | 2,212.90 | 2,212.90 | 2,212.90 | 2,212.90 | 2,212.30 | - |
29 Jan 2024 | 2,212.90 | 2,212.90 | 2,212.90 | 2,212.90 | 2,212.30 | - |
26 Jan 2024 | 2,268.00 | 2,268.00 | 2,212.90 | 2,212.90 | 2,212.30 | 56 |
25 Jan 2024 | 2,150.21 | 2,150.21 | 2,150.21 | 2,150.21 | 2,149.63 | - |
24 Jan 2024 | 2,150.21 | 2,150.21 | 2,150.21 | 2,150.21 | 2,149.63 | - |
23 Jan 2024 | 2,150.21 | 2,150.21 | 2,150.21 | 2,150.21 | 2,149.63 | - |
22 Jan 2024 | 2,150.21 | 2,150.21 | 2,150.21 | 2,150.21 | 2,149.63 | - |
19 Jan 2024 | 2,152.31 | 2,152.31 | 2,150.21 | 2,150.21 | 2,149.63 | 8,690 |
18 Jan 2024 | 2,161.77 | 2,161.77 | 2,161.77 | 2,161.77 | 2,161.19 | - |
17 Jan 2024 | 2,161.77 | 2,161.77 | 2,161.77 | 2,161.77 | 2,161.19 | 2,845 |
16 Jan 2024 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,279.38 | - |
15 Jan 2024 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,279.38 | - |
12 Jan 2024 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,279.38 | - |
11 Jan 2024 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,279.38 | 39 |
10 Jan 2024 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,279.38 | 14 |
09 Jan 2024 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,349.36 | 35 |
08 Jan 2024 | 2,320.00 | 2,330.00 | 2,320.00 | 2,327.58 | 2,326.95 | 66 |
05 Jan 2024 | 2,471.20 | 2,471.20 | 2,471.20 | 2,471.20 | 2,470.53 | - |
04 Jan 2024 | 2,471.20 | 2,471.20 | 2,471.20 | 2,471.20 | 2,470.53 | - |
03 Jan 2024 | 2,471.20 | 2,471.20 | 2,471.20 | 2,471.20 | 2,470.53 | - |
02 Jan 2024 | 2,471.20 | 2,471.20 | 2,471.20 | 2,471.20 | 2,470.53 | 472 |
29 Dec 2023 | 2,459.53 | 2,459.53 | 2,459.53 | 2,459.53 | 2,458.86 | - |
28 Dec 2023 | 2,459.53 | 2,459.53 | 2,459.53 | 2,459.53 | 2,458.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |