Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 25,641 |
21 Jun 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 20,600 |
20 Jun 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 25,641 |
19 Jun 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 25,641 |
18 Jun 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 25,641 |
14 Jun 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 25,641 |
13 Jun 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 25,641 |
12 Jun 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 25,642 |
11 Jun 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 25,641 |
10 Jun 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 7,159 |
07 Jun 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 25,641 |
06 Jun 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 25,641 |
05 Jun 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 25,641 |
05 Jun 2024 | 57.43078 Dividend | |||||
04 Jun 2024 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,917.57 | 50,600 |
03 Jun 2024 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,917.57 | 50,600 |
31 May 2024 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,917.57 | 50,600 |
30 May 2024 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,917.57 | - |
28 May 2024 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,917.57 | - |
27 May 2024 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,917.57 | - |
24 May 2024 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,917.57 | - |
23 May 2024 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,917.57 | 101,266 |
22 May 2024 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,917.57 | 76,000 |
21 May 2024 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,917.57 | 75,000 |
20 May 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,941.84 | 59,380 |
17 May 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,941.84 | 100,000 |
16 May 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,941.84 | 100,000 |
15 May 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,941.84 | 100,000 |
14 May 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,941.84 | 100,000 |
13 May 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,941.84 | 100,000 |
10 May 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,941.84 | 75,000 |
09 May 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,941.84 | 75,000 |
08 May 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,941.84 | 45,000 |
07 May 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,941.84 | 75,000 |
06 May 2024 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 1,966.12 | - |
03 May 2024 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 1,966.12 | 98,765 |
02 May 2024 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 1,966.12 | 60,645 |
30 Apr 2024 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 1,966.12 | 137,875 |
29 Apr 2024 | 1,990.00 | 2,025.00 | 1,990.00 | 2,025.00 | 1,966.12 | 48,380 |
26 Apr 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
25 Apr 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
24 Apr 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
23 Apr 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
22 Apr 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
19 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.15 | - |
18 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.15 | - |
17 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.15 | - |
16 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.15 | - |
15 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.15 | - |
12 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.15 | - |
11 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.15 | - |
10 Apr 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
09 Apr 2024 | 2,050.00 | 2,050.00 | 2,050.00 | 2,075.00 | 2,014.66 | 65,854 |
08 Apr 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
05 Apr 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
04 Apr 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
03 Apr 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
02 Apr 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
28 Mar 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
27 Mar 2024 | 2,025.00 | 2,025.00 | 2,025.00 | 2,075.00 | 2,014.66 | 281,481 |
26 Mar 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
25 Mar 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
22 Mar 2024 | 2,025.00 | 2,025.00 | 2,025.00 | 2,075.00 | 2,014.66 | 175,309 |
20 Mar 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
19 Mar 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
18 Mar 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
15 Mar 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
14 Mar 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
13 Mar 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
12 Mar 2024 | 2,025.00 | 2,025.00 | 2,025.00 | 2,075.00 | 2,014.66 | 286,420 |
11 Mar 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
08 Mar 2024 | 2,025.00 | 2,025.00 | 2,025.00 | 2,075.00 | 2,014.66 | 49,383 |
07 Mar 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
06 Mar 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
05 Mar 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
04 Mar 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
01 Mar 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
29 Feb 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
28 Feb 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
27 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.15 | - |
26 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.15 | - |
23 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.15 | - |
22 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.15 | - |
21 Feb 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
20 Feb 2024 | 2,025.00 | 2,025.00 | 2,025.00 | 2,075.00 | 2,014.66 | 128,395 |
19 Feb 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
16 Feb 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | 178,313 |
15 Feb 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | 173,493 |
14 Feb 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
13 Feb 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
12 Feb 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
09 Feb 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
08 Feb 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
07 Feb 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
06 Feb 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
05 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.15 | - |
02 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.15 | - |
01 Feb 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
31 Jan 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | 239,036 |
30 Jan 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |