Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2024 | - | - | - | - | - | - |
04 June 2024 | - | - | - | - | - | - |
03 June 2024 | 1,689.64 | 1,689.64 | 1,689.64 | 1,689.64 | 1,689.64 | - |
31 May 2024 | 1,678.63 | 1,678.63 | 1,678.63 | 1,678.63 | 1,678.63 | - |
30 May 2024 | 1,673.47 | 1,673.47 | 1,673.47 | 1,673.47 | 1,673.47 | - |
29 May 2024 | 1,691.23 | 1,691.23 | 1,691.23 | 1,691.23 | 1,691.23 | - |
28 May 2024 | 1,707.38 | 1,707.38 | 1,707.38 | 1,707.38 | 1,707.38 | - |
27 May 2024 | 1,702.33 | 1,702.33 | 1,702.33 | 1,702.33 | 1,702.33 | - |
24 May 2024 | 1,712.28 | 1,712.28 | 1,712.28 | 1,712.28 | 1,712.28 | - |
23 May 2024 | 1,706.62 | 1,706.62 | 1,706.62 | 1,706.62 | 1,706.62 | - |
22 May 2024 | 1,714.89 | 1,714.89 | 1,714.89 | 1,714.89 | 1,714.89 | - |
21 May 2024 | 1,722.32 | 1,722.32 | 1,722.32 | 1,722.32 | 1,722.32 | - |
17 May 2024 | 1,713.69 | 1,713.69 | 1,713.69 | 1,713.69 | 1,713.69 | - |
16 May 2024 | 1,713.83 | 1,713.83 | 1,713.83 | 1,713.83 | 1,713.83 | - |
15 May 2024 | 1,704.13 | 1,704.13 | 1,704.13 | 1,704.13 | 1,704.13 | - |
14 May 2024 | 1,700.35 | 1,700.35 | 1,700.35 | 1,700.35 | 1,700.35 | - |
13 May 2024 | 1,700.49 | 1,700.49 | 1,700.49 | 1,700.49 | 1,700.49 | - |
10 May 2024 | 1,699.20 | 1,699.20 | 1,699.20 | 1,699.20 | 1,699.20 | - |
08 May 2024 | 1,702.82 | 1,702.82 | 1,702.82 | 1,702.82 | 1,702.82 | - |
07 May 2024 | 1,711.48 | 1,711.48 | 1,711.48 | 1,711.48 | 1,711.48 | - |
06 May 2024 | 1,713.66 | 1,713.66 | 1,713.66 | 1,713.66 | 1,713.66 | - |
03 May 2024 | 1,719.33 | 1,719.33 | 1,719.33 | 1,719.33 | 1,719.33 | - |
02 May 2024 | 1,712.66 | 1,712.66 | 1,712.66 | 1,712.66 | 1,712.66 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 1,686.41 | 1,686.41 | 1,686.41 | 1,686.41 | 1,686.41 | - |
26 Apr 2024 | 1,680.81 | 1,680.81 | 1,680.81 | 1,680.81 | 1,680.81 | - |
25 Apr 2024 | 1,703.77 | 1,703.77 | 1,703.77 | 1,703.77 | 1,703.77 | - |
24 Apr 2024 | 1,731.20 | 1,731.20 | 1,731.20 | 1,731.20 | 1,731.20 | - |
23 Apr 2024 | 1,729.09 | 1,729.09 | 1,729.09 | 1,729.09 | 1,729.09 | - |
22 Apr 2024 | 1,735.30 | 1,735.30 | 1,735.30 | 1,735.30 | 1,735.30 | - |
19 Apr 2024 | 1,715.88 | 1,715.88 | 1,715.88 | 1,715.88 | 1,715.88 | - |
18 Apr 2024 | 1,735.79 | 1,735.79 | 1,735.79 | 1,735.79 | 1,735.79 | - |
17 Apr 2024 | 1,732.52 | 1,732.52 | 1,732.52 | 1,732.52 | 1,732.52 | - |
16 Apr 2024 | 1,726.33 | 1,726.33 | 1,726.33 | 1,726.33 | 1,726.33 | - |
16 Apr 2024 | 7.960993 Dividend | |||||
15 Apr 2024 | 1,734.58 | 1,734.58 | 1,734.58 | 1,734.58 | 1,726.62 | - |
12 Apr 2024 | 1,713.99 | 1,713.99 | 1,713.99 | 1,713.99 | 1,706.12 | - |
11 Apr 2024 | 1,724.23 | 1,724.23 | 1,724.23 | 1,724.23 | 1,716.32 | - |
10 Apr 2024 | 1,731.81 | 1,731.81 | 1,731.81 | 1,731.81 | 1,723.86 | - |
09 Apr 2024 | 1,757.76 | 1,757.76 | 1,757.76 | 1,757.76 | 1,749.69 | - |
08 Apr 2024 | 1,755.01 | 1,755.01 | 1,755.01 | 1,755.01 | 1,746.96 | - |
05 Apr 2024 | 1,743.66 | 1,743.66 | 1,743.66 | 1,743.66 | 1,735.66 | - |
04 Apr 2024 | 1,745.98 | 1,745.98 | 1,745.98 | 1,745.98 | 1,737.97 | - |
03 Apr 2024 | 1,755.10 | 1,755.10 | 1,755.10 | 1,755.10 | 1,747.04 | - |
02 Apr 2024 | 1,761.70 | 1,761.70 | 1,761.70 | 1,761.70 | 1,753.61 | - |
28 Mar 2024 | 1,739.98 | 1,739.98 | 1,739.98 | 1,739.98 | 1,731.99 | - |
27 Mar 2024 | 1,717.94 | 1,717.94 | 1,717.94 | 1,717.94 | 1,710.06 | - |
26 Mar 2024 | 1,724.42 | 1,724.42 | 1,724.42 | 1,724.42 | 1,716.51 | - |
25 Mar 2024 | 1,731.05 | 1,731.05 | 1,731.05 | 1,731.05 | 1,723.11 | - |
22 Mar 2024 | 1,728.24 | 1,728.24 | 1,728.24 | 1,728.24 | 1,720.31 | - |
21 Mar 2024 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,706.13 | - |
20 Mar 2024 | 1,710.95 | 1,710.95 | 1,710.95 | 1,710.95 | 1,703.10 | - |
19 Mar 2024 | 1,701.76 | 1,701.76 | 1,701.76 | 1,701.76 | 1,693.95 | - |
18 Mar 2024 | 1,707.66 | 1,707.66 | 1,707.66 | 1,707.66 | 1,699.82 | - |
15 Mar 2024 | 1,716.62 | 1,716.62 | 1,716.62 | 1,716.62 | 1,708.74 | - |
14 Mar 2024 | 1,710.41 | 1,710.41 | 1,710.41 | 1,710.41 | 1,702.56 | - |
13 Mar 2024 | 1,724.76 | 1,724.76 | 1,724.76 | 1,724.76 | 1,716.84 | - |
12 Mar 2024 | 1,729.10 | 1,729.10 | 1,729.10 | 1,729.10 | 1,721.16 | - |
11 Mar 2024 | 1,746.04 | 1,746.04 | 1,746.04 | 1,746.04 | 1,738.03 | - |
08 Mar 2024 | 1,723.60 | 1,723.60 | 1,723.60 | 1,723.60 | 1,715.69 | - |
07 Mar 2024 | 1,708.09 | 1,708.09 | 1,708.09 | 1,708.09 | 1,700.25 | - |
06 Mar 2024 | 1,710.71 | 1,710.71 | 1,710.71 | 1,710.71 | 1,702.86 | - |
05 Mar 2024 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,712.11 | - |
04 Mar 2024 | 1,715.52 | 1,715.52 | 1,715.52 | 1,715.52 | 1,707.65 | - |
01 Mar 2024 | 1,709.03 | 1,709.03 | 1,709.03 | 1,709.03 | 1,701.19 | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 1,704.81 | 1,704.81 | 1,704.81 | 1,704.81 | 1,696.99 | - |
27 Feb 2024 | 1,699.12 | 1,699.12 | 1,699.12 | 1,699.12 | 1,691.32 | - |
26 Feb 2024 | 1,706.91 | 1,706.91 | 1,706.91 | 1,706.91 | 1,699.08 | - |
23 Feb 2024 | 1,702.69 | 1,702.69 | 1,702.69 | 1,702.69 | 1,694.88 | - |
22 Feb 2024 | 1,698.52 | 1,698.52 | 1,698.52 | 1,698.52 | 1,690.72 | - |
21 Feb 2024 | 1,691.17 | 1,691.17 | 1,691.17 | 1,691.17 | 1,683.41 | - |
20 Feb 2024 | 1,688.94 | 1,688.94 | 1,688.94 | 1,688.94 | 1,681.19 | - |
19 Feb 2024 | 1,687.62 | 1,687.62 | 1,687.62 | 1,687.62 | 1,679.87 | - |
16 Feb 2024 | 1,690.48 | 1,690.48 | 1,690.48 | 1,690.48 | 1,682.72 | - |
15 Feb 2024 | 1,707.93 | 1,707.93 | 1,707.93 | 1,707.93 | 1,700.09 | - |
14 Feb 2024 | 1,695.96 | 1,695.96 | 1,695.96 | 1,695.96 | 1,688.18 | - |
13 Feb 2024 | 1,710.07 | 1,710.07 | 1,710.07 | 1,710.07 | 1,702.22 | - |
12 Feb 2024 | 1,705.19 | 1,705.19 | 1,705.19 | 1,705.19 | 1,697.36 | - |
09 Feb 2024 | 1,686.97 | 1,686.97 | 1,686.97 | 1,686.97 | 1,679.23 | - |
08 Feb 2024 | 1,696.47 | 1,696.47 | 1,696.47 | 1,696.47 | 1,688.68 | - |
07 Feb 2024 | 1,691.61 | 1,691.61 | 1,691.61 | 1,691.61 | 1,683.85 | - |
06 Feb 2024 | 1,687.50 | 1,687.50 | 1,687.50 | 1,687.50 | 1,679.76 | - |
05 Feb 2024 | 1,686.91 | 1,686.91 | 1,686.91 | 1,686.91 | 1,679.17 | - |
02 Feb 2024 | 1,676.73 | 1,676.73 | 1,676.73 | 1,676.73 | 1,669.03 | - |
01 Feb 2024 | 1,678.75 | 1,678.75 | 1,678.75 | 1,678.75 | 1,671.05 | - |
31 Jan 2024 | 1,683.32 | 1,683.32 | 1,683.32 | 1,683.32 | 1,675.59 | - |
30 Jan 2024 | 1,669.83 | 1,669.83 | 1,669.83 | 1,669.83 | 1,662.17 | - |
29 Jan 2024 | 1,675.54 | 1,675.54 | 1,675.54 | 1,675.54 | 1,667.85 | - |
26 Jan 2024 | 1,665.88 | 1,665.88 | 1,665.88 | 1,665.88 | 1,658.23 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 1,672.52 | 1,672.52 | 1,672.52 | 1,672.52 | 1,664.84 | - |
23 Jan 2024 | 1,662.60 | 1,662.60 | 1,662.60 | 1,662.60 | 1,654.97 | - |
22 Jan 2024 | 1,659.57 | 1,659.57 | 1,659.57 | 1,659.57 | 1,651.95 | - |
19 Jan 2024 | 1,665.20 | 1,665.20 | 1,665.20 | 1,665.20 | 1,657.56 | - |
18 Jan 2024 | 1,655.46 | 1,655.46 | 1,655.46 | 1,655.46 | 1,647.86 | - |
17 Jan 2024 | 1,662.21 | 1,662.21 | 1,662.21 | 1,662.21 | 1,654.58 | - |
16 Jan 2024 | 1,653.57 | 1,653.57 | 1,653.57 | 1,653.57 | 1,645.98 | - |
15 Jan 2024 | 1,653.36 | 1,653.36 | 1,653.36 | 1,653.36 | 1,645.77 | - |
12 Jan 2024 | 1,656.60 | 1,656.60 | 1,656.60 | 1,656.60 | 1,649.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |