Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 June 2024 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 500 |
10 June 2024 | 3,265.00 | 3,270.00 | 3,240.00 | 3,240.00 | 3,240.00 | 2,100 |
07 June 2024 | 3,230.00 | 3,230.00 | 3,215.00 | 3,215.00 | 3,215.00 | 1,200 |
06 June 2024 | 3,255.00 | 3,270.00 | 3,230.00 | 3,235.00 | 3,235.00 | 4,100 |
05 June 2024 | 3,260.00 | 3,270.00 | 3,260.00 | 3,260.00 | 3,260.00 | 1,500 |
04 June 2024 | 3,260.00 | 3,260.00 | 3,250.00 | 3,250.00 | 3,250.00 | 1,700 |
03 June 2024 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 200 |
31 May 2024 | 3,260.00 | 3,280.00 | 3,260.00 | 3,280.00 | 3,280.00 | 300 |
30 May 2024 | 3,260.00 | 3,280.00 | 3,260.00 | 3,280.00 | 3,280.00 | 1,100 |
29 May 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 700 |
28 May 2024 | 3,290.00 | 3,290.00 | 3,260.00 | 3,260.00 | 3,260.00 | 1,300 |
27 May 2024 | 3,305.00 | 3,305.00 | 3,290.00 | 3,290.00 | 3,290.00 | 1,300 |
24 May 2024 | 3,280.00 | 3,290.00 | 3,245.00 | 3,290.00 | 3,290.00 | 900 |
23 May 2024 | 3,270.00 | 3,270.00 | 3,250.00 | 3,250.00 | 3,250.00 | 2,900 |
22 May 2024 | 3,275.00 | 3,275.00 | 3,260.00 | 3,270.00 | 3,270.00 | 1,200 |
21 May 2024 | 3,290.00 | 3,290.00 | 3,260.00 | 3,260.00 | 3,260.00 | 600 |
20 May 2024 | 3,265.00 | 3,290.00 | 3,260.00 | 3,290.00 | 3,290.00 | 1,000 |
17 May 2024 | 3,195.00 | 3,300.00 | 3,195.00 | 3,250.00 | 3,250.00 | 2,600 |
16 May 2024 | 3,230.00 | 3,230.00 | 3,205.00 | 3,205.00 | 3,205.00 | 1,000 |
15 May 2024 | 3,245.00 | 3,245.00 | 3,230.00 | 3,230.00 | 3,230.00 | 500 |
14 May 2024 | 3,300.00 | 3,300.00 | 3,210.00 | 3,235.00 | 3,235.00 | 2,000 |
13 May 2024 | 3,255.00 | 3,300.00 | 3,220.00 | 3,300.00 | 3,300.00 | 1,500 |
10 May 2024 | 3,245.00 | 3,285.00 | 3,220.00 | 3,255.00 | 3,255.00 | 1,400 |
09 May 2024 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 100 |
08 May 2024 | 3,245.00 | 3,260.00 | 3,240.00 | 3,240.00 | 3,240.00 | 700 |
07 May 2024 | 3,235.00 | 3,250.00 | 3,230.00 | 3,240.00 | 3,240.00 | 800 |
02 May 2024 | 3,245.00 | 3,255.00 | 3,245.00 | 3,250.00 | 3,250.00 | 600 |
01 May 2024 | 3,310.00 | 3,310.00 | 3,255.00 | 3,255.00 | 3,255.00 | 4,200 |
30 Apr 2024 | 3,220.00 | 3,250.00 | 3,210.00 | 3,250.00 | 3,250.00 | 1,900 |
26 Apr 2024 | 3,325.00 | 3,325.00 | 3,215.00 | 3,215.00 | 3,215.00 | 1,600 |
25 Apr 2024 | 3,240.00 | 3,270.00 | 3,240.00 | 3,265.00 | 3,265.00 | 1,000 |
24 Apr 2024 | 3,240.00 | 3,250.00 | 3,240.00 | 3,245.00 | 3,245.00 | 600 |
23 Apr 2024 | 3,275.00 | 3,275.00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,400 |
22 Apr 2024 | 3,205.00 | 3,260.00 | 3,205.00 | 3,260.00 | 3,260.00 | 1,600 |
19 Apr 2024 | 3,250.00 | 3,250.00 | 3,195.00 | 3,205.00 | 3,205.00 | 3,400 |
18 Apr 2024 | 3,265.00 | 3,265.00 | 3,250.00 | 3,255.00 | 3,255.00 | 700 |
17 Apr 2024 | 3,250.00 | 3,260.00 | 3,245.00 | 3,260.00 | 3,260.00 | 1,000 |
16 Apr 2024 | 3,270.00 | 3,270.00 | 3,240.00 | 3,250.00 | 3,250.00 | 1,600 |
15 Apr 2024 | 3,235.00 | 3,255.00 | 3,235.00 | 3,255.00 | 3,255.00 | 1,600 |
12 Apr 2024 | 3,270.00 | 3,270.00 | 3,235.00 | 3,235.00 | 3,235.00 | 600 |
11 Apr 2024 | 3,265.00 | 3,265.00 | 3,240.00 | 3,240.00 | 3,240.00 | 600 |
10 Apr 2024 | 3,225.00 | 3,290.00 | 3,225.00 | 3,290.00 | 3,290.00 | 800 |
09 Apr 2024 | 3,270.00 | 3,325.00 | 3,220.00 | 3,225.00 | 3,225.00 | 2,000 |
08 Apr 2024 | 3,240.00 | 3,255.00 | 3,240.00 | 3,255.00 | 3,255.00 | 900 |
05 Apr 2024 | 3,215.00 | 3,235.00 | 3,215.00 | 3,235.00 | 3,235.00 | 300 |
04 Apr 2024 | 3,250.00 | 3,285.00 | 3,235.00 | 3,235.00 | 3,235.00 | 1,600 |
03 Apr 2024 | 3,260.00 | 3,285.00 | 3,250.00 | 3,285.00 | 3,285.00 | 1,200 |
02 Apr 2024 | 3,290.00 | 3,315.00 | 3,255.00 | 3,315.00 | 3,315.00 | 1,500 |
01 Apr 2024 | 3,315.00 | 3,340.00 | 3,280.00 | 3,285.00 | 3,285.00 | 1,800 |
29 Mar 2024 | 3,275.00 | 3,465.00 | 3,275.00 | 3,305.00 | 3,305.00 | 2,700 |
28 Mar 2024 | 3,310.00 | 3,310.00 | 3,265.00 | 3,275.00 | 3,275.00 | 2,000 |
28 Mar 2024 | 25 Dividend | |||||
27 Mar 2024 | 3,375.00 | 3,380.00 | 3,315.00 | 3,380.00 | 3,355.00 | 6,700 |
26 Mar 2024 | 3,320.00 | 3,340.00 | 3,320.00 | 3,330.00 | 3,305.37 | 4,100 |
25 Mar 2024 | 3,315.00 | 3,325.00 | 3,290.00 | 3,315.00 | 3,290.48 | 7,300 |
22 Mar 2024 | 3,310.00 | 3,325.00 | 3,300.00 | 3,300.00 | 3,275.59 | 3,800 |
21 Mar 2024 | 3,320.00 | 3,320.00 | 3,300.00 | 3,310.00 | 3,285.52 | 2,700 |
19 Mar 2024 | 3,315.00 | 3,320.00 | 3,275.00 | 3,320.00 | 3,295.44 | 2,200 |
18 Mar 2024 | 3,275.00 | 3,300.00 | 3,275.00 | 3,295.00 | 3,270.63 | 2,200 |
15 Mar 2024 | 3,275.00 | 3,280.00 | 3,275.00 | 3,275.00 | 3,250.78 | 700 |
14 Mar 2024 | 3,260.00 | 3,280.00 | 3,240.00 | 3,275.00 | 3,250.78 | 2,400 |
13 Mar 2024 | 3,230.00 | 3,255.00 | 3,225.00 | 3,255.00 | 3,230.92 | 1,600 |
12 Mar 2024 | 3,250.00 | 3,250.00 | 3,225.00 | 3,230.00 | 3,206.11 | 2,000 |
11 Mar 2024 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 3,216.04 | 1,300 |
08 Mar 2024 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 3,216.04 | 500 |
07 Mar 2024 | 3,250.00 | 3,280.00 | 3,250.00 | 3,250.00 | 3,225.96 | 3,400 |
06 Mar 2024 | 3,235.00 | 3,245.00 | 3,225.00 | 3,245.00 | 3,221.00 | 2,100 |
05 Mar 2024 | 3,205.00 | 3,230.00 | 3,205.00 | 3,225.00 | 3,201.15 | 2,900 |
04 Mar 2024 | 3,220.00 | 3,265.00 | 3,220.00 | 3,220.00 | 3,196.18 | 4,400 |
01 Mar 2024 | 3,220.00 | 3,270.00 | 3,215.00 | 3,220.00 | 3,196.18 | 2,400 |
29 Feb 2024 | 3,210.00 | 3,225.00 | 3,210.00 | 3,220.00 | 3,196.18 | 1,100 |
28 Feb 2024 | 3,195.00 | 3,240.00 | 3,195.00 | 3,215.00 | 3,191.22 | 1,300 |
27 Feb 2024 | 3,225.00 | 3,225.00 | 3,195.00 | 3,195.00 | 3,171.37 | 900 |
26 Feb 2024 | 3,250.00 | 3,250.00 | 3,200.00 | 3,205.00 | 3,181.29 | 5,500 |
22 Feb 2024 | 3,210.00 | 3,235.00 | 3,185.00 | 3,215.00 | 3,191.22 | 3,600 |
21 Feb 2024 | 3,235.00 | 3,235.00 | 3,200.00 | 3,205.00 | 3,181.29 | 1,000 |
20 Feb 2024 | 3,220.00 | 3,235.00 | 3,210.00 | 3,235.00 | 3,211.07 | 1,900 |
19 Feb 2024 | 3,165.00 | 3,210.00 | 3,155.00 | 3,200.00 | 3,176.33 | 2,200 |
16 Feb 2024 | 3,140.00 | 3,170.00 | 3,140.00 | 3,165.00 | 3,141.59 | 3,600 |
15 Feb 2024 | 3,195.00 | 3,195.00 | 3,130.00 | 3,160.00 | 3,136.63 | 4,300 |
14 Feb 2024 | 3,200.00 | 3,255.00 | 3,150.00 | 3,190.00 | 3,166.41 | 6,400 |
13 Feb 2024 | 3,245.00 | 3,345.00 | 3,240.00 | 3,305.00 | 3,280.55 | 14,900 |
09 Feb 2024 | 3,225.00 | 3,245.00 | 3,225.00 | 3,245.00 | 3,221.00 | 1,500 |
08 Feb 2024 | 3,255.00 | 3,255.00 | 3,205.00 | 3,220.00 | 3,196.18 | 2,600 |
07 Feb 2024 | 3,270.00 | 3,280.00 | 3,215.00 | 3,255.00 | 3,230.92 | 1,600 |
06 Feb 2024 | 3,230.00 | 3,260.00 | 3,225.00 | 3,260.00 | 3,235.89 | 3,700 |
05 Feb 2024 | 3,195.00 | 3,230.00 | 3,190.00 | 3,230.00 | 3,206.11 | 2,000 |
02 Feb 2024 | 3,200.00 | 3,230.00 | 3,185.00 | 3,190.00 | 3,166.41 | 2,800 |
01 Feb 2024 | 3,180.00 | 3,190.00 | 3,175.00 | 3,185.00 | 3,161.44 | 1,500 |
31 Jan 2024 | 3,170.00 | 3,185.00 | 3,170.00 | 3,180.00 | 3,156.48 | 1,500 |
30 Jan 2024 | 3,170.00 | 3,170.00 | 3,150.00 | 3,170.00 | 3,146.55 | 1,000 |
29 Jan 2024 | 3,160.00 | 3,160.00 | 3,145.00 | 3,160.00 | 3,136.63 | 2,200 |
26 Jan 2024 | 3,150.00 | 3,150.00 | 3,145.00 | 3,145.00 | 3,121.74 | 2,700 |
25 Jan 2024 | 3,145.00 | 3,145.00 | 3,130.00 | 3,145.00 | 3,121.74 | 2,300 |
24 Jan 2024 | 3,155.00 | 3,160.00 | 3,140.00 | 3,150.00 | 3,126.70 | 1,700 |
23 Jan 2024 | 3,145.00 | 3,155.00 | 3,140.00 | 3,155.00 | 3,131.66 | 4,500 |
22 Jan 2024 | 3,150.00 | 3,160.00 | 3,145.00 | 3,155.00 | 3,131.66 | 4,400 |
19 Jan 2024 | 3,160.00 | 3,160.00 | 3,140.00 | 3,140.00 | 3,116.78 | 2,400 |
18 Jan 2024 | 3,135.00 | 3,150.00 | 3,130.00 | 3,150.00 | 3,126.70 | 2,700 |
17 Jan 2024 | 3,145.00 | 3,145.00 | 3,135.00 | 3,135.00 | 3,111.81 | 600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |