Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 470 |
13 Jun 2024 | 1,900.02 | 1,900.02 | 1,851.00 | 1,851.00 | 1,851.00 | 53 |
12 Jun 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - |
11 Jun 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - |
10 Jun 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - |
07 Jun 2024 | 1,840.00 | 1,910.00 | 1,840.00 | 1,900.00 | 1,900.00 | 3,256 |
06 Jun 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 12 |
05 Jun 2024 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 641 |
04 Jun 2024 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - |
03 Jun 2024 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 25 |
31 May 2024 | 1,683.77 | 1,683.77 | 1,680.00 | 1,680.00 | 1,680.00 | 23 |
30 May 2024 | 1,637.67 | 1,637.67 | 1,590.00 | 1,590.00 | 1,590.00 | 13 |
29 May 2024 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 7 |
28 May 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
27 May 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
24 May 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
23 May 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 11 |
22 May 2024 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - |
21 May 2024 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - |
20 May 2024 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 20 |
17 May 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
16 May 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
15 May 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
14 May 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
13 May 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
10 May 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
09 May 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 23 |
08 May 2024 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | - |
07 May 2024 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | - |
06 May 2024 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | - |
03 May 2024 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | - |
02 May 2024 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 100 |
30 Apr 2024 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | - |
29 Apr 2024 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | - |
26 Apr 2024 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | - |
25 Apr 2024 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | - |
24 Apr 2024 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 112 |
23 Apr 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | - |
22 Apr 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | - |
19 Apr 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 17 |
18 Apr 2024 | 1,475.05 | 1,540.00 | 1,475.05 | 1,507.53 | 1,507.53 | 30 |
17 Apr 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - |
16 Apr 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - |
15 Apr 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - |
12 Apr 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - |
11 Apr 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 52 |
10 Apr 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | - |
09 Apr 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | - |
08 Apr 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | - |
05 Apr 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | - |
04 Apr 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | - |
03 Apr 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | - |
02 Apr 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 40 |
01 Apr 2024 | 1,465.21 | 1,500.00 | 1,465.21 | 1,500.00 | 1,500.00 | 33 |
27 Mar 2024 | 1,465.21 | 1,465.21 | 1,465.21 | 1,465.21 | 1,465.21 | 6 |
26 Mar 2024 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | - |
25 Mar 2024 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | - |
22 Mar 2024 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | - |
21 Mar 2024 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 13 |
20 Mar 2024 | 1,573.00 | 1,574.50 | 1,573.00 | 1,574.50 | 1,574.50 | 1,326 |
20 Mar 2024 | 1.3 Dividend | |||||
19 Mar 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,628.70 | - |
15 Mar 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,628.70 | - |
14 Mar 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,628.70 | - |
13 Mar 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,628.70 | - |
12 Mar 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,628.70 | - |
11 Mar 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,628.70 | 17 |
08 Mar 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,538.77 | 8 |
07 Mar 2024 | 1,508.10 | 1,508.10 | 1,508.10 | 1,508.10 | 1,506.90 | 5 |
06 Mar 2024 | 1,619.96 | 1,619.96 | 1,619.96 | 1,619.96 | 1,618.67 | - |
05 Mar 2024 | 1,619.96 | 1,619.96 | 1,619.96 | 1,619.96 | 1,618.67 | - |
04 Mar 2024 | 1,550.00 | 1,619.96 | 1,550.00 | 1,619.96 | 1,618.67 | 80 |
01 Mar 2024 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,523.78 | - |
29 Feb 2024 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,523.78 | 106 |
28 Feb 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,548.76 | - |
27 Feb 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,548.76 | - |
26 Feb 2024 | 1,555.00 | 1,614.47 | 1,550.00 | 1,550.00 | 1,548.76 | 138 |
23 Feb 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,514.79 | - |
22 Feb 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,514.79 | - |
21 Feb 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,514.79 | - |
20 Feb 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,514.79 | - |
19 Feb 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,514.79 | - |
16 Feb 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,514.79 | - |
15 Feb 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,514.79 | - |
14 Feb 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,514.79 | 8 |
13 Feb 2024 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,524.78 | - |
12 Feb 2024 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,524.78 | - |
09 Feb 2024 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,524.78 | 45 |
08 Feb 2024 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,515.79 | 19 |
07 Feb 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,568.75 | 7 |
06 Feb 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,568.75 | - |
02 Feb 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,568.75 | 18 |
01 Feb 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,508.80 | 17 |
31 Jan 2024 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,563.75 | - |
30 Jan 2024 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,563.75 | - |
29 Jan 2024 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,563.75 | - |
26 Jan 2024 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,563.75 | 6 |
25 Jan 2024 | 1,525.10 | 1,525.10 | 1,480.00 | 1,480.00 | 1,478.82 | 27 |
24 Jan 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,498.80 | - |
23 Jan 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,498.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |