Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 June 2024 | 3,250.00 | 3,260.00 | 3,250.00 | 3,260.00 | 3,260.00 | 1,400 |
03 June 2024 | 3,260.00 | 3,275.00 | 3,250.00 | 3,250.00 | 3,250.00 | 12,300 |
31 May 2024 | 3,210.00 | 3,265.00 | 3,205.00 | 3,250.00 | 3,250.00 | 14,200 |
30 May 2024 | 3,200.00 | 3,205.00 | 3,180.00 | 3,190.00 | 3,190.00 | 13,900 |
29 May 2024 | 3,210.00 | 3,240.00 | 3,195.00 | 3,200.00 | 3,200.00 | 10,700 |
28 May 2024 | 3,235.00 | 3,250.00 | 3,220.00 | 3,225.00 | 3,225.00 | 9,500 |
27 May 2024 | 3,220.00 | 3,265.00 | 3,215.00 | 3,265.00 | 3,265.00 | 8,300 |
24 May 2024 | 3,175.00 | 3,270.00 | 3,175.00 | 3,235.00 | 3,235.00 | 11,300 |
23 May 2024 | 3,240.00 | 3,245.00 | 3,205.00 | 3,215.00 | 3,215.00 | 8,100 |
22 May 2024 | 3,270.00 | 3,270.00 | 3,235.00 | 3,255.00 | 3,255.00 | 7,700 |
21 May 2024 | 3,280.00 | 3,285.00 | 3,245.00 | 3,265.00 | 3,265.00 | 12,200 |
20 May 2024 | 3,270.00 | 3,330.00 | 3,235.00 | 3,270.00 | 3,270.00 | 34,300 |
17 May 2024 | 3,195.00 | 3,260.00 | 3,160.00 | 3,260.00 | 3,260.00 | 15,100 |
16 May 2024 | 3,225.00 | 3,225.00 | 3,150.00 | 3,180.00 | 3,180.00 | 17,900 |
15 May 2024 | 3,225.00 | 3,230.00 | 3,190.00 | 3,225.00 | 3,225.00 | 15,700 |
14 May 2024 | 3,140.00 | 3,185.00 | 3,140.00 | 3,185.00 | 3,185.00 | 10,200 |
13 May 2024 | 3,180.00 | 3,180.00 | 3,140.00 | 3,140.00 | 3,140.00 | 13,400 |
10 May 2024 | 3,175.00 | 3,195.00 | 3,165.00 | 3,175.00 | 3,175.00 | 11,700 |
09 May 2024 | 3,170.00 | 3,170.00 | 3,125.00 | 3,165.00 | 3,165.00 | 13,900 |
08 May 2024 | 3,190.00 | 3,215.00 | 3,145.00 | 3,150.00 | 3,150.00 | 16,600 |
07 May 2024 | 3,240.00 | 3,250.00 | 3,165.00 | 3,170.00 | 3,170.00 | 12,800 |
02 May 2024 | 3,190.00 | 3,245.00 | 3,190.00 | 3,205.00 | 3,205.00 | 6,500 |
01 May 2024 | 3,210.00 | 3,300.00 | 3,180.00 | 3,190.00 | 3,190.00 | 29,400 |
30 Apr 2024 | 3,125.00 | 3,190.00 | 3,095.00 | 3,190.00 | 3,190.00 | 41,000 |
26 Apr 2024 | 3,040.00 | 3,050.00 | 2,982.00 | 3,025.00 | 3,025.00 | 40,800 |
25 Apr 2024 | 3,165.00 | 3,165.00 | 3,100.00 | 3,110.00 | 3,110.00 | 20,000 |
24 Apr 2024 | 3,155.00 | 3,165.00 | 3,120.00 | 3,135.00 | 3,135.00 | 23,000 |
23 Apr 2024 | 3,145.00 | 3,155.00 | 3,110.00 | 3,150.00 | 3,150.00 | 22,300 |
22 Apr 2024 | 2,998.00 | 3,130.00 | 2,998.00 | 3,125.00 | 3,125.00 | 31,200 |
19 Apr 2024 | 3,035.00 | 3,035.00 | 2,915.00 | 2,959.00 | 2,959.00 | 25,700 |
18 Apr 2024 | 2,971.00 | 3,045.00 | 2,971.00 | 3,035.00 | 3,035.00 | 11,200 |
17 Apr 2024 | 3,030.00 | 3,040.00 | 2,944.00 | 2,987.00 | 2,987.00 | 30,800 |
16 Apr 2024 | 3,080.00 | 3,085.00 | 3,030.00 | 3,050.00 | 3,050.00 | 20,900 |
15 Apr 2024 | 3,085.00 | 3,130.00 | 3,085.00 | 3,115.00 | 3,115.00 | 13,300 |
12 Apr 2024 | 3,145.00 | 3,145.00 | 3,110.00 | 3,125.00 | 3,125.00 | 16,100 |
11 Apr 2024 | 3,140.00 | 3,150.00 | 3,130.00 | 3,130.00 | 3,130.00 | 9,800 |
10 Apr 2024 | 3,120.00 | 3,160.00 | 3,100.00 | 3,155.00 | 3,155.00 | 18,300 |
09 Apr 2024 | 3,100.00 | 3,130.00 | 3,100.00 | 3,130.00 | 3,130.00 | 11,100 |
08 Apr 2024 | 3,110.00 | 3,110.00 | 3,080.00 | 3,100.00 | 3,100.00 | 7,800 |
05 Apr 2024 | 3,055.00 | 3,110.00 | 3,050.00 | 3,095.00 | 3,095.00 | 13,900 |
04 Apr 2024 | 3,115.00 | 3,115.00 | 3,080.00 | 3,085.00 | 3,085.00 | 14,300 |
03 Apr 2024 | 3,055.00 | 3,110.00 | 3,055.00 | 3,095.00 | 3,095.00 | 11,100 |
02 Apr 2024 | 3,135.00 | 3,160.00 | 3,080.00 | 3,095.00 | 3,095.00 | 18,100 |
01 Apr 2024 | 3,190.00 | 3,190.00 | 3,095.00 | 3,110.00 | 3,110.00 | 22,000 |
29 Mar 2024 | 3,195.00 | 3,200.00 | 3,150.00 | 3,180.00 | 3,180.00 | 7,600 |
28 Mar 2024 | 3,175.00 | 3,230.00 | 3,150.00 | 3,175.00 | 3,175.00 | 30,300 |
28 Mar 2024 | 70 Dividend | |||||
27 Mar 2024 | 3,265.00 | 3,290.00 | 3,265.00 | 3,280.00 | 3,210.00 | 18,100 |
26 Mar 2024 | 3,255.00 | 3,290.00 | 3,245.00 | 3,265.00 | 3,195.32 | 23,600 |
25 Mar 2024 | 3,315.00 | 3,315.00 | 3,285.00 | 3,290.00 | 3,219.79 | 10,300 |
22 Mar 2024 | 3,345.00 | 3,345.00 | 3,295.00 | 3,315.00 | 3,244.25 | 17,300 |
21 Mar 2024 | 3,340.00 | 3,355.00 | 3,325.00 | 3,330.00 | 3,258.93 | 9,600 |
19 Mar 2024 | 3,285.00 | 3,335.00 | 3,275.00 | 3,330.00 | 3,258.93 | 8,200 |
18 Mar 2024 | 3,275.00 | 3,335.00 | 3,265.00 | 3,300.00 | 3,229.57 | 11,600 |
15 Mar 2024 | 3,280.00 | 3,305.00 | 3,270.00 | 3,280.00 | 3,210.00 | 10,300 |
14 Mar 2024 | 3,300.00 | 3,300.00 | 3,250.00 | 3,275.00 | 3,205.11 | 7,100 |
13 Mar 2024 | 3,345.00 | 3,345.00 | 3,235.00 | 3,270.00 | 3,200.21 | 11,500 |
12 Mar 2024 | 3,280.00 | 3,305.00 | 3,230.00 | 3,305.00 | 3,234.47 | 12,900 |
11 Mar 2024 | 3,440.00 | 3,440.00 | 3,265.00 | 3,285.00 | 3,214.89 | 22,900 |
08 Mar 2024 | 3,340.00 | 3,460.00 | 3,340.00 | 3,460.00 | 3,386.16 | 39,500 |
07 Mar 2024 | 3,365.00 | 3,395.00 | 3,325.00 | 3,355.00 | 3,283.40 | 12,200 |
06 Mar 2024 | 3,320.00 | 3,370.00 | 3,320.00 | 3,370.00 | 3,298.08 | 18,700 |
05 Mar 2024 | 3,320.00 | 3,375.00 | 3,320.00 | 3,355.00 | 3,283.40 | 8,200 |
04 Mar 2024 | 3,350.00 | 3,385.00 | 3,330.00 | 3,330.00 | 3,258.93 | 19,400 |
01 Mar 2024 | 3,355.00 | 3,365.00 | 3,330.00 | 3,335.00 | 3,263.83 | 12,100 |
29 Feb 2024 | 3,395.00 | 3,410.00 | 3,345.00 | 3,375.00 | 3,302.97 | 17,300 |
28 Feb 2024 | 3,345.00 | 3,400.00 | 3,345.00 | 3,370.00 | 3,298.08 | 9,100 |
27 Feb 2024 | 3,410.00 | 3,415.00 | 3,335.00 | 3,345.00 | 3,273.61 | 12,000 |
26 Feb 2024 | 3,390.00 | 3,425.00 | 3,375.00 | 3,400.00 | 3,327.44 | 22,800 |
22 Feb 2024 | 3,330.00 | 3,390.00 | 3,330.00 | 3,385.00 | 3,312.76 | 27,700 |
21 Feb 2024 | 3,340.00 | 3,340.00 | 3,285.00 | 3,315.00 | 3,244.25 | 11,800 |
20 Feb 2024 | 3,395.00 | 3,420.00 | 3,340.00 | 3,340.00 | 3,268.72 | 19,500 |
19 Feb 2024 | 3,280.00 | 3,395.00 | 3,250.00 | 3,395.00 | 3,322.55 | 47,500 |
16 Feb 2024 | 3,205.00 | 3,265.00 | 3,205.00 | 3,240.00 | 3,170.85 | 24,800 |
15 Feb 2024 | 3,230.00 | 3,235.00 | 3,190.00 | 3,215.00 | 3,146.39 | 21,000 |
14 Feb 2024 | 3,280.00 | 3,280.00 | 3,205.00 | 3,225.00 | 3,156.17 | 20,800 |
13 Feb 2024 | 3,290.00 | 3,295.00 | 3,260.00 | 3,280.00 | 3,210.00 | 20,400 |
09 Feb 2024 | 3,195.00 | 3,265.00 | 3,180.00 | 3,260.00 | 3,190.43 | 43,800 |
08 Feb 2024 | 3,225.00 | 3,235.00 | 3,185.00 | 3,200.00 | 3,131.71 | 21,500 |
07 Feb 2024 | 3,220.00 | 3,250.00 | 3,210.00 | 3,235.00 | 3,165.96 | 17,800 |
06 Feb 2024 | 3,280.00 | 3,280.00 | 3,230.00 | 3,230.00 | 3,161.07 | 15,600 |
05 Feb 2024 | 3,235.00 | 3,275.00 | 3,235.00 | 3,270.00 | 3,200.21 | 19,200 |
02 Feb 2024 | 3,250.00 | 3,270.00 | 3,215.00 | 3,235.00 | 3,165.96 | 30,000 |
01 Feb 2024 | 3,355.00 | 3,355.00 | 3,275.00 | 3,275.00 | 3,205.11 | 22,400 |
31 Jan 2024 | 3,290.00 | 3,360.00 | 3,280.00 | 3,360.00 | 3,288.29 | 25,500 |
30 Jan 2024 | 3,405.00 | 3,405.00 | 3,305.00 | 3,315.00 | 3,244.25 | 27,000 |
29 Jan 2024 | 3,405.00 | 3,480.00 | 3,345.00 | 3,365.00 | 3,293.19 | 77,600 |
26 Jan 2024 | 3,495.00 | 3,525.00 | 3,400.00 | 3,440.00 | 3,366.59 | 250,400 |
25 Jan 2024 | 3,115.00 | 3,180.00 | 3,075.00 | 3,180.00 | 3,112.13 | 65,000 |
24 Jan 2024 | 3,045.00 | 3,115.00 | 3,040.00 | 3,115.00 | 3,048.52 | 42,400 |
23 Jan 2024 | 3,000.00 | 3,020.00 | 2,995.00 | 3,015.00 | 2,950.66 | 20,100 |
22 Jan 2024 | 2,960.00 | 3,010.00 | 2,960.00 | 2,996.00 | 2,932.06 | 25,400 |
19 Jan 2024 | 2,959.00 | 2,964.00 | 2,935.00 | 2,944.00 | 2,881.17 | 8,600 |
18 Jan 2024 | 2,951.00 | 2,968.00 | 2,928.00 | 2,959.00 | 2,895.85 | 15,900 |
17 Jan 2024 | 2,958.00 | 2,988.00 | 2,942.00 | 2,951.00 | 2,888.02 | 14,800 |
16 Jan 2024 | 2,976.00 | 2,976.00 | 2,923.00 | 2,952.00 | 2,889.00 | 15,400 |
15 Jan 2024 | 2,949.00 | 2,955.00 | 2,941.00 | 2,942.00 | 2,879.21 | 2,300 |
12 Jan 2024 | 2,998.00 | 3,005.00 | 2,941.00 | 2,949.00 | 2,886.06 | 14,700 |
11 Jan 2024 | 2,995.00 | 3,015.00 | 2,984.00 | 2,987.00 | 2,923.25 | 34,400 |
10 Jan 2024 | 2,982.00 | 3,000.00 | 2,968.00 | 2,981.00 | 2,917.38 | 22,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |