Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 3,250.00 | 3,275.00 | 3,250.00 | 3,275.00 | 3,275.00 | 700 |
13 June 2024 | 3,285.00 | 3,300.00 | 3,285.00 | 3,285.00 | 3,285.00 | 1,000 |
12 June 2024 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | - |
11 June 2024 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 100 |
10 June 2024 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 200 |
07 June 2024 | 3,265.00 | 3,275.00 | 3,265.00 | 3,275.00 | 3,275.00 | 500 |
06 June 2024 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 300 |
05 June 2024 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - |
04 June 2024 | 3,250.00 | 3,250.00 | 3,205.00 | 3,250.00 | 3,250.00 | 400 |
03 June 2024 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 600 |
31 May 2024 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 300 |
30 May 2024 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 100 |
29 May 2024 | 3,170.00 | 3,235.00 | 3,170.00 | 3,235.00 | 3,235.00 | 200 |
28 May 2024 | 3,170.00 | 3,175.00 | 3,170.00 | 3,170.00 | 3,170.00 | 2,100 |
27 May 2024 | 3,180.00 | 3,180.00 | 3,170.00 | 3,170.00 | 3,170.00 | 200 |
24 May 2024 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | - |
23 May 2024 | 3,200.00 | 3,235.00 | 3,200.00 | 3,235.00 | 3,235.00 | 600 |
22 May 2024 | 3,225.00 | 3,265.00 | 3,085.00 | 3,190.00 | 3,190.00 | 4,100 |
21 May 2024 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 200 |
20 May 2024 | 3,305.00 | 3,340.00 | 3,230.00 | 3,245.00 | 3,245.00 | 2,000 |
17 May 2024 | 3,305.00 | 3,305.00 | 3,305.00 | 3,305.00 | 3,305.00 | 100 |
16 May 2024 | 3,375.00 | 3,375.00 | 3,295.00 | 3,300.00 | 3,300.00 | 600 |
15 May 2024 | 3,345.00 | 3,345.00 | 3,300.00 | 3,300.00 | 3,300.00 | 2,000 |
14 May 2024 | 3,375.00 | 3,375.00 | 3,345.00 | 3,345.00 | 3,345.00 | 300 |
13 May 2024 | 3,300.00 | 3,300.00 | 3,230.00 | 3,235.00 | 3,235.00 | 2,000 |
10 May 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 200 |
09 May 2024 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | - |
08 May 2024 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | - |
07 May 2024 | 3,290.00 | 3,345.00 | 3,290.00 | 3,345.00 | 3,345.00 | 2,800 |
02 May 2024 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | - |
01 May 2024 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | - |
30 Apr 2024 | 3,255.00 | 3,265.00 | 3,125.00 | 3,265.00 | 3,265.00 | 1,700 |
26 Apr 2024 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | - |
25 Apr 2024 | 3,250.00 | 3,270.00 | 3,200.00 | 3,255.00 | 3,255.00 | 1,900 |
24 Apr 2024 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | - |
23 Apr 2024 | 3,310.00 | 3,310.00 | 3,285.00 | 3,310.00 | 3,310.00 | 1,000 |
22 Apr 2024 | 3,270.00 | 3,330.00 | 3,270.00 | 3,305.00 | 3,305.00 | 900 |
19 Apr 2024 | 3,275.00 | 3,275.00 | 3,270.00 | 3,270.00 | 3,270.00 | 600 |
18 Apr 2024 | 3,300.00 | 3,300.00 | 3,280.00 | 3,280.00 | 3,280.00 | 1,300 |
17 Apr 2024 | 3,200.00 | 3,280.00 | 3,200.00 | 3,275.00 | 3,275.00 | 2,000 |
16 Apr 2024 | 3,125.00 | 3,225.00 | 3,125.00 | 3,180.00 | 3,180.00 | 6,600 |
15 Apr 2024 | 3,300.00 | 3,300.00 | 3,130.00 | 3,150.00 | 3,150.00 | 1,800 |
12 Apr 2024 | 3,230.00 | 3,305.00 | 3,230.00 | 3,300.00 | 3,300.00 | 800 |
11 Apr 2024 | 3,300.00 | 3,300.00 | 3,250.00 | 3,250.00 | 3,250.00 | 700 |
10 Apr 2024 | 3,350.00 | 3,350.00 | 3,295.00 | 3,300.00 | 3,300.00 | 1,400 |
09 Apr 2024 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | - |
08 Apr 2024 | 3,400.00 | 3,405.00 | 3,360.00 | 3,360.00 | 3,360.00 | 1,000 |
05 Apr 2024 | 3,355.00 | 3,355.00 | 3,350.00 | 3,350.00 | 3,350.00 | 800 |
04 Apr 2024 | 3,385.00 | 3,405.00 | 3,385.00 | 3,405.00 | 3,405.00 | 300 |
03 Apr 2024 | 3,405.00 | 3,405.00 | 3,355.00 | 3,360.00 | 3,360.00 | 400 |
02 Apr 2024 | 3,490.00 | 3,490.00 | 3,330.00 | 3,420.00 | 3,420.00 | 2,900 |
01 Apr 2024 | 3,500.00 | 3,510.00 | 3,400.00 | 3,490.00 | 3,490.00 | 2,900 |
29 Mar 2024 | 3,490.00 | 3,490.00 | 3,355.00 | 3,355.00 | 3,355.00 | 500 |
28 Mar 2024 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 1,900 |
28 Mar 2024 | 50 Dividend | |||||
27 Mar 2024 | 3,395.00 | 3,395.00 | 3,325.00 | 3,325.00 | 3,275.00 | 500 |
26 Mar 2024 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,329.17 | 200 |
25 Mar 2024 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,299.62 | 200 |
22 Mar 2024 | 3,400.00 | 3,400.00 | 3,380.00 | 3,380.00 | 3,329.17 | 400 |
21 Mar 2024 | 3,370.00 | 3,400.00 | 3,370.00 | 3,400.00 | 3,348.87 | 300 |
19 Mar 2024 | 3,400.00 | 3,400.00 | 3,350.00 | 3,350.00 | 3,299.62 | 600 |
18 Mar 2024 | 3,360.00 | 3,465.00 | 3,300.00 | 3,465.00 | 3,412.89 | 800 |
15 Mar 2024 | 3,325.00 | 3,360.00 | 3,325.00 | 3,360.00 | 3,309.47 | 200 |
14 Mar 2024 | 3,330.00 | 3,330.00 | 3,325.00 | 3,325.00 | 3,275.00 | 500 |
13 Mar 2024 | 3,325.00 | 3,330.00 | 3,325.00 | 3,330.00 | 3,279.92 | 1,800 |
12 Mar 2024 | 3,300.00 | 3,325.00 | 3,300.00 | 3,320.00 | 3,270.08 | 1,300 |
11 Mar 2024 | 3,320.00 | 3,320.00 | 3,250.00 | 3,260.00 | 3,210.98 | 1,200 |
08 Mar 2024 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 3,206.05 | - |
07 Mar 2024 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 3,206.05 | 200 |
06 Mar 2024 | 3,300.00 | 3,300.00 | 3,250.00 | 3,250.00 | 3,201.13 | 500 |
05 Mar 2024 | 3,300.00 | 3,325.00 | 3,300.00 | 3,300.00 | 3,250.38 | 1,300 |
04 Mar 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,250.38 | - |
01 Mar 2024 | 3,395.00 | 3,395.00 | 3,290.00 | 3,300.00 | 3,250.38 | 1,200 |
29 Feb 2024 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,299.62 | 200 |
28 Feb 2024 | 3,340.00 | 3,340.00 | 3,300.00 | 3,300.00 | 3,250.38 | 700 |
27 Feb 2024 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 3,289.77 | 100 |
26 Feb 2024 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 3,289.77 | 300 |
22 Feb 2024 | 3,330.00 | 3,400.00 | 3,330.00 | 3,340.00 | 3,289.77 | 600 |
21 Feb 2024 | 3,305.00 | 3,330.00 | 3,305.00 | 3,330.00 | 3,279.92 | 300 |
20 Feb 2024 | 3,340.00 | 3,340.00 | 3,215.00 | 3,235.00 | 3,186.35 | 1,500 |
19 Feb 2024 | 3,390.00 | 3,450.00 | 3,375.00 | 3,410.00 | 3,358.72 | 700 |
16 Feb 2024 | 3,355.00 | 3,450.00 | 3,355.00 | 3,445.00 | 3,393.20 | 800 |
15 Feb 2024 | 3,410.00 | 3,410.00 | 3,355.00 | 3,355.00 | 3,304.55 | 1,300 |
14 Feb 2024 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 3,358.72 | - |
13 Feb 2024 | 3,380.00 | 3,410.00 | 3,380.00 | 3,410.00 | 3,358.72 | 200 |
09 Feb 2024 | 3,305.00 | 3,405.00 | 3,305.00 | 3,310.00 | 3,260.23 | 1,800 |
08 Feb 2024 | 3,380.00 | 3,380.00 | 3,295.00 | 3,300.00 | 3,250.38 | 3,200 |
07 Feb 2024 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,329.17 | 300 |
06 Feb 2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,348.87 | - |
05 Feb 2024 | 3,445.00 | 3,470.00 | 3,395.00 | 3,400.00 | 3,348.87 | 1,500 |
02 Feb 2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,348.87 | 200 |
01 Feb 2024 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 3,363.65 | - |
31 Jan 2024 | 3,350.00 | 3,415.00 | 3,350.00 | 3,415.00 | 3,363.65 | 200 |
30 Jan 2024 | 3,400.00 | 3,400.00 | 3,350.00 | 3,350.00 | 3,299.62 | 700 |
29 Jan 2024 | 3,395.00 | 3,405.00 | 3,395.00 | 3,405.00 | 3,353.80 | 200 |
26 Jan 2024 | 3,485.00 | 3,485.00 | 3,370.00 | 3,415.00 | 3,363.65 | 1,100 |
25 Jan 2024 | 3,470.00 | 3,485.00 | 3,470.00 | 3,485.00 | 3,432.59 | 300 |
24 Jan 2024 | 3,385.00 | 3,470.00 | 3,380.00 | 3,470.00 | 3,417.82 | 1,000 |
23 Jan 2024 | 3,435.00 | 3,465.00 | 3,390.00 | 3,415.00 | 3,363.65 | 3,400 |
22 Jan 2024 | 3,425.00 | 3,435.00 | 3,420.00 | 3,435.00 | 3,383.35 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |