Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 200 |
20 June 2024 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | - |
19 June 2024 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | - |
18 June 2024 | 2,074.00 | 2,080.00 | 2,074.00 | 2,080.00 | 2,080.00 | 400 |
17 June 2024 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 100 |
14 June 2024 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 100 |
13 June 2024 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 100 |
12 June 2024 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | - |
11 June 2024 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 100 |
10 June 2024 | 2,071.00 | 2,071.00 | 2,071.00 | 2,071.00 | 2,071.00 | 400 |
07 June 2024 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 100 |
06 June 2024 | 2,071.00 | 2,071.00 | 2,071.00 | 2,071.00 | 2,071.00 | - |
05 June 2024 | 2,071.00 | 2,071.00 | 2,071.00 | 2,071.00 | 2,071.00 | 100 |
04 June 2024 | 2,092.00 | 2,092.00 | 2,081.00 | 2,081.00 | 2,081.00 | 200 |
03 June 2024 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | - |
31 May 2024 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | - |
30 May 2024 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | - |
29 May 2024 | 2,098.00 | 2,099.00 | 2,060.00 | 2,065.00 | 2,065.00 | 2,800 |
28 May 2024 | 2,057.00 | 2,057.00 | 2,057.00 | 2,057.00 | 2,057.00 | - |
27 May 2024 | 2,057.00 | 2,057.00 | 2,057.00 | 2,057.00 | 2,057.00 | 200 |
24 May 2024 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | 100 |
23 May 2024 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | - |
22 May 2024 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | - |
21 May 2024 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | 100 |
20 May 2024 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | - |
17 May 2024 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 100 |
16 May 2024 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 100 |
15 May 2024 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | - |
14 May 2024 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 200 |
13 May 2024 | 2,100.00 | 2,100.00 | 2,060.00 | 2,060.00 | 2,060.00 | 200 |
10 May 2024 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 200 |
09 May 2024 | 2,058.00 | 2,099.00 | 2,058.00 | 2,099.00 | 2,099.00 | 200 |
08 May 2024 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 100 |
07 May 2024 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | 100 |
02 May 2024 | 2,099.00 | 2,099.00 | 2,049.00 | 2,049.00 | 2,049.00 | 200 |
01 May 2024 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | - |
30 Apr 2024 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | - |
26 Apr 2024 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 100 |
25 Apr 2024 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | - |
24 Apr 2024 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | - |
23 Apr 2024 | 2,044.00 | 2,099.00 | 2,044.00 | 2,099.00 | 2,099.00 | 500 |
22 Apr 2024 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | - |
19 Apr 2024 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | - |
18 Apr 2024 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 200 |
17 Apr 2024 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 200 |
16 Apr 2024 | 2,095.00 | 2,095.00 | 2,068.00 | 2,068.00 | 2,068.00 | 200 |
15 Apr 2024 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 100 |
12 Apr 2024 | 2,107.00 | 2,119.00 | 2,104.00 | 2,119.00 | 2,119.00 | 900 |
11 Apr 2024 | 2,095.00 | 2,100.00 | 2,061.00 | 2,100.00 | 2,100.00 | 1,000 |
10 Apr 2024 | 2,040.00 | 2,045.00 | 2,040.00 | 2,045.00 | 2,045.00 | 300 |
09 Apr 2024 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - |
08 Apr 2024 | 2,101.00 | 2,101.00 | 2,039.00 | 2,050.00 | 2,050.00 | 800 |
05 Apr 2024 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | 400 |
04 Apr 2024 | 2,062.00 | 2,062.00 | 2,062.00 | 2,062.00 | 2,062.00 | 300 |
03 Apr 2024 | 2,062.00 | 2,062.00 | 2,062.00 | 2,062.00 | 2,062.00 | 100 |
02 Apr 2024 | 2,069.00 | 2,069.00 | 2,069.00 | 2,069.00 | 2,069.00 | 100 |
01 Apr 2024 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 100 |
29 Mar 2024 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | - |
28 Mar 2024 | 2,101.00 | 2,137.00 | 2,044.00 | 2,052.00 | 2,052.00 | 1,200 |
27 Mar 2024 | 2,137.00 | 2,150.00 | 2,137.00 | 2,150.00 | 2,150.00 | 1,100 |
26 Mar 2024 | 2,142.00 | 2,142.00 | 2,137.00 | 2,137.00 | 2,137.00 | 400 |
25 Mar 2024 | 2,145.00 | 2,145.00 | 2,133.00 | 2,140.00 | 2,140.00 | 600 |
22 Mar 2024 | 2,143.00 | 2,143.00 | 2,143.00 | 2,143.00 | 2,143.00 | 100 |
21 Mar 2024 | 2,144.00 | 2,144.00 | 2,130.00 | 2,143.00 | 2,143.00 | 1,200 |
19 Mar 2024 | 2,131.00 | 2,144.00 | 2,131.00 | 2,140.00 | 2,140.00 | 400 |
18 Mar 2024 | 2,119.00 | 2,147.00 | 2,119.00 | 2,147.00 | 2,147.00 | 600 |
15 Mar 2024 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 100 |
14 Mar 2024 | 2,132.00 | 2,149.00 | 2,132.00 | 2,147.00 | 2,147.00 | 600 |
13 Mar 2024 | 2,138.00 | 2,138.00 | 2,138.00 | 2,138.00 | 2,138.00 | 100 |
12 Mar 2024 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | 300 |
11 Mar 2024 | 2,130.00 | 2,130.00 | 2,129.00 | 2,129.00 | 2,129.00 | 300 |
08 Mar 2024 | 2,110.00 | 2,144.00 | 2,110.00 | 2,144.00 | 2,144.00 | 400 |
07 Mar 2024 | 2,118.00 | 2,118.00 | 2,118.00 | 2,118.00 | 2,118.00 | 100 |
06 Mar 2024 | 2,112.00 | 2,112.00 | 2,112.00 | 2,112.00 | 2,112.00 | 100 |
05 Mar 2024 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | 200 |
04 Mar 2024 | 2,134.00 | 2,134.00 | 2,124.00 | 2,124.00 | 2,124.00 | 500 |
01 Mar 2024 | 2,129.00 | 2,129.00 | 2,129.00 | 2,129.00 | 2,129.00 | - |
29 Feb 2024 | 2,104.00 | 2,129.00 | 2,104.00 | 2,129.00 | 2,129.00 | 500 |
28 Feb 2024 | 2,151.00 | 2,151.00 | 2,151.00 | 2,151.00 | 2,151.00 | - |
27 Feb 2024 | 2,150.00 | 2,151.00 | 2,150.00 | 2,151.00 | 2,151.00 | 600 |
26 Feb 2024 | 2,138.00 | 2,138.00 | 2,138.00 | 2,138.00 | 2,138.00 | 100 |
22 Feb 2024 | 2,138.00 | 2,138.00 | 2,138.00 | 2,138.00 | 2,138.00 | - |
21 Feb 2024 | 2,088.00 | 2,138.00 | 2,088.00 | 2,138.00 | 2,138.00 | 200 |
20 Feb 2024 | 2,135.00 | 2,135.00 | 2,085.00 | 2,086.00 | 2,086.00 | 400 |
19 Feb 2024 | 2,104.00 | 2,104.00 | 2,104.00 | 2,104.00 | 2,104.00 | 100 |
16 Feb 2024 | 2,095.00 | 2,095.00 | 2,080.00 | 2,080.00 | 2,080.00 | 1,200 |
15 Feb 2024 | 2,105.00 | 2,138.00 | 2,105.00 | 2,129.00 | 2,129.00 | 300 |
14 Feb 2024 | 2,103.00 | 2,103.00 | 2,103.00 | 2,103.00 | 2,103.00 | 100 |
13 Feb 2024 | 2,139.00 | 2,139.00 | 2,104.00 | 2,104.00 | 2,104.00 | 300 |
09 Feb 2024 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | 500 |
08 Feb 2024 | 2,136.00 | 2,140.00 | 2,115.00 | 2,115.00 | 2,115.00 | 800 |
07 Feb 2024 | 2,112.00 | 2,112.00 | 2,112.00 | 2,112.00 | 2,112.00 | 100 |
06 Feb 2024 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 200 |
05 Feb 2024 | 2,134.00 | 2,139.00 | 2,129.00 | 2,129.00 | 2,129.00 | 400 |
02 Feb 2024 | 2,134.00 | 2,134.00 | 2,134.00 | 2,134.00 | 2,134.00 | 100 |
01 Feb 2024 | 2,128.00 | 2,130.00 | 2,128.00 | 2,130.00 | 2,130.00 | 300 |
31 Jan 2024 | 2,128.00 | 2,128.00 | 2,128.00 | 2,128.00 | 2,128.00 | 300 |
30 Jan 2024 | 2,128.00 | 2,128.00 | 2,128.00 | 2,128.00 | 2,128.00 | 100 |
29 Jan 2024 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | 100 |
26 Jan 2024 | 2,135.00 | 2,135.00 | 2,130.00 | 2,130.00 | 2,130.00 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |