Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | - | - | - | - | - | - |
02 July 2024 | 2,151.00 | 2,151.00 | 2,151.00 | 2,151.00 | 2,151.00 | - |
01 July 2024 | 2,164.00 | 2,164.00 | 2,164.00 | 2,164.00 | 2,164.00 | - |
28 June 2024 | 2,164.00 | 2,164.00 | 2,164.00 | 2,164.00 | 2,164.00 | - |
27 June 2024 | 2,164.00 | 2,164.00 | 2,164.00 | 2,164.00 | 2,164.00 | - |
26 June 2024 | 2,167.00 | 2,167.00 | 2,167.00 | 2,167.00 | 2,167.00 | - |
25 June 2024 | 2,167.00 | 2,167.00 | 2,167.00 | 2,167.00 | 2,167.00 | - |
24 June 2024 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | - |
21 June 2024 | 2,167.00 | 2,167.00 | 2,167.00 | 2,167.00 | 2,167.00 | - |
20 June 2024 | 2,168.00 | 2,168.00 | 2,168.00 | 2,168.00 | 2,168.00 | - |
19 June 2024 | 2,168.00 | 2,168.00 | 2,168.00 | 2,168.00 | 2,168.00 | - |
18 June 2024 | 2,168.00 | 2,168.00 | 2,168.00 | 2,168.00 | 2,168.00 | - |
17 June 2024 | 2,156.00 | 2,156.00 | 2,156.00 | 2,156.00 | 2,156.00 | - |
14 June 2024 | 2,146.00 | 2,146.00 | 2,146.00 | 2,146.00 | 2,146.00 | - |
13 June 2024 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - |
12 June 2024 | 2,151.00 | 2,151.00 | 2,151.00 | 2,151.00 | 2,151.00 | - |
11 June 2024 | 2,142.00 | 2,142.00 | 2,142.00 | 2,142.00 | 2,142.00 | - |
10 June 2024 | 2,149.00 | 2,149.00 | 2,149.00 | 2,149.00 | 2,149.00 | - |
07 June 2024 | 2,144.00 | 2,144.00 | 2,144.00 | 2,144.00 | 2,144.00 | - |
06 June 2024 | 2,146.00 | 2,146.00 | 2,146.00 | 2,146.00 | 2,146.00 | - |
05 June 2024 | 2,148.00 | 2,148.00 | 2,148.00 | 2,148.00 | 2,148.00 | - |
04 June 2024 | 2,128.00 | 2,128.00 | 2,128.00 | 2,128.00 | 2,128.00 | - |
03 June 2024 | 2,141.00 | 2,141.00 | 2,141.00 | 2,141.00 | 2,141.00 | - |
31 May 2024 | 2,141.00 | 2,141.00 | 2,141.00 | 2,141.00 | 2,141.00 | - |
30 May 2024 | 2,129.00 | 2,129.00 | 2,129.00 | 2,129.00 | 2,129.00 | - |
29 May 2024 | 2,133.00 | 2,133.00 | 2,133.00 | 2,133.00 | 2,133.00 | - |
28 May 2024 | 2,146.00 | 2,146.00 | 2,146.00 | 2,146.00 | 2,146.00 | - |
24 May 2024 | 2,151.00 | 2,151.00 | 2,151.00 | 2,151.00 | 2,151.00 | - |
23 May 2024 | 2,144.00 | 2,144.00 | 2,144.00 | 2,144.00 | 2,144.00 | - |
22 May 2024 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - |
21 May 2024 | 2,159.00 | 2,159.00 | 2,159.00 | 2,159.00 | 2,159.00 | - |
20 May 2024 | 2,163.00 | 2,163.00 | 2,163.00 | 2,163.00 | 2,163.00 | - |
17 May 2024 | 2,158.00 | 2,158.00 | 2,158.00 | 2,158.00 | 2,158.00 | - |
16 May 2024 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | - |
15 May 2024 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | - |
14 May 2024 | 2,152.00 | 2,152.00 | 2,152.00 | 2,152.00 | 2,152.00 | - |
13 May 2024 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | - |
10 May 2024 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - |
09 May 2024 | 2,144.00 | 2,144.00 | 2,144.00 | 2,144.00 | 2,144.00 | - |
08 May 2024 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | - |
07 May 2024 | 2,133.00 | 2,133.00 | 2,133.00 | 2,133.00 | 2,133.00 | - |
03 May 2024 | 2,108.00 | 2,108.00 | 2,108.00 | 2,108.00 | 2,108.00 | - |
02 May 2024 | 2,093.00 | 2,093.00 | 2,093.00 | 2,093.00 | 2,093.00 | - |
01 May 2024 | 2,076.00 | 2,076.00 | 2,076.00 | 2,076.00 | 2,076.00 | - |
30 Apr 2024 | 2,081.00 | 2,081.00 | 2,081.00 | 2,081.00 | 2,081.00 | - |
29 Apr 2024 | 2,103.00 | 2,103.00 | 2,103.00 | 2,103.00 | 2,103.00 | - |
26 Apr 2024 | 2,104.00 | 2,104.00 | 2,104.00 | 2,104.00 | 2,104.00 | - |
25 Apr 2024 | 2,084.00 | 2,084.00 | 2,084.00 | 2,084.00 | 2,084.00 | - |
24 Apr 2024 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | - |
23 Apr 2024 | 2,097.00 | 2,097.00 | 2,097.00 | 2,097.00 | 2,097.00 | - |
22 Apr 2024 | 2,084.00 | 2,084.00 | 2,084.00 | 2,084.00 | 2,084.00 | - |
19 Apr 2024 | 2,056.00 | 2,056.00 | 2,056.00 | 2,056.00 | 2,056.00 | - |
18 Apr 2024 | 2,067.00 | 2,067.00 | 2,067.00 | 2,067.00 | 2,067.00 | - |
17 Apr 2024 | 2,066.00 | 2,066.00 | 2,066.00 | 2,066.00 | 2,066.00 | - |
16 Apr 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | - |
15 Apr 2024 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | - |
12 Apr 2024 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | - |
11 Apr 2024 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | - |
10 Apr 2024 | 2,116.00 | 2,116.00 | 2,116.00 | 2,116.00 | 2,116.00 | - |
09 Apr 2024 | 2,123.00 | 2,123.00 | 2,123.00 | 2,123.00 | 2,123.00 | - |
08 Apr 2024 | 2,128.00 | 2,128.00 | 2,128.00 | 2,128.00 | 2,128.00 | - |
05 Apr 2024 | 2,127.00 | 2,127.00 | 2,127.00 | 2,127.00 | 2,127.00 | - |
04 Apr 2024 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | - |
03 Apr 2024 | 2,131.00 | 2,131.00 | 2,131.00 | 2,131.00 | 2,131.00 | - |
03 Apr 2024 | 0.037699 Dividend | |||||
02 Apr 2024 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,129.96 | - |
28 Mar 2024 | 2,148.00 | 2,148.00 | 2,148.00 | 2,148.00 | 2,147.96 | - |
27 Mar 2024 | 2,146.00 | 2,146.00 | 2,146.00 | 2,146.00 | 2,145.96 | - |
26 Mar 2024 | 2,134.00 | 2,134.00 | 2,134.00 | 2,134.00 | 2,133.96 | - |
25 Mar 2024 | 2,132.00 | 2,132.00 | 2,132.00 | 2,132.00 | 2,131.96 | - |
22 Mar 2024 | 2,142.00 | 2,142.00 | 2,142.00 | 2,142.00 | 2,141.96 | - |
21 Mar 2024 | 2,143.00 | 2,143.00 | 2,143.00 | 2,143.00 | 2,142.96 | - |
20 Mar 2024 | 2,117.00 | 2,117.00 | 2,117.00 | 2,117.00 | 2,116.96 | - |
19 Mar 2024 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | 2,101.96 | - |
18 Mar 2024 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,091.96 | - |
15 Mar 2024 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,084.96 | - |
14 Mar 2024 | 2,094.00 | 2,094.00 | 2,094.00 | 2,094.00 | 2,093.96 | - |
13 Mar 2024 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 2,095.96 | - |
12 Mar 2024 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | 2,097.96 | - |
11 Mar 2024 | 2,077.00 | 2,077.00 | 2,077.00 | 2,077.00 | 2,076.96 | - |
08 Mar 2024 | 2,078.00 | 2,078.00 | 2,078.00 | 2,078.00 | 2,077.96 | - |
07 Mar 2024 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | 2,090.96 | - |
06 Mar 2024 | 2,076.00 | 2,076.00 | 2,076.00 | 2,076.00 | 2,075.96 | - |
05 Mar 2024 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 2,064.96 | - |
04 Mar 2024 | 2,082.00 | 2,082.00 | 2,082.00 | 2,082.00 | 2,081.96 | - |
01 Mar 2024 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,084.96 | - |
29 Feb 2024 | 2,069.00 | 2,069.00 | 2,069.00 | 2,069.00 | 2,068.96 | - |
28 Feb 2024 | 2,062.00 | 2,062.00 | 2,062.00 | 2,062.00 | 2,061.96 | - |
27 Feb 2024 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 2,064.96 | - |
26 Feb 2024 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 2,060.96 | - |
23 Feb 2024 | 2,066.00 | 2,066.00 | 2,066.00 | 2,066.00 | 2,065.96 | - |
22 Feb 2024 | 2,067.00 | 2,067.00 | 2,067.00 | 2,067.00 | 2,066.96 | - |
21 Feb 2024 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,040.96 | - |
20 Feb 2024 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | 2,035.96 | - |
19 Feb 2024 | 2,047.00 | 2,047.00 | 2,047.00 | 2,047.00 | 2,046.96 | - |
16 Feb 2024 | 2,047.00 | 2,047.00 | 2,047.00 | 2,047.00 | 2,046.96 | - |
15 Feb 2024 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 2,045.96 | - |
14 Feb 2024 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,034.96 | - |
13 Feb 2024 | 2,014.00 | 2,014.00 | 2,014.00 | 2,014.00 | 2,013.96 | - |
12 Feb 2024 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | 2,037.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |