Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | - |
16 May 2024 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | - |
16 May 2024 | 1.37 Dividend | |||||
15 May 2024 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,488.63 | - |
14 May 2024 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,488.63 | 26 |
13 May 2024 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 3,373.68 | - |
10 May 2024 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 3,373.68 | - |
09 May 2024 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 3,373.68 | - |
08 May 2024 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 3,373.68 | - |
07 May 2024 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 3,373.68 | - |
06 May 2024 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 3,373.68 | - |
03 May 2024 | 3,350.00 | 3,375.00 | 3,350.00 | 3,375.00 | 3,373.68 | 562 |
02 May 2024 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,248.72 | - |
30 Apr 2024 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,248.72 | - |
29 Apr 2024 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,248.72 | - |
26 Apr 2024 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,248.72 | - |
25 Apr 2024 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,248.72 | - |
24 Apr 2024 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,248.72 | 19 |
23 Apr 2024 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,048.80 | - |
22 Apr 2024 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,048.80 | - |
19 Apr 2024 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,048.80 | - |
18 Apr 2024 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,048.80 | - |
17 Apr 2024 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,048.80 | - |
16 Apr 2024 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,048.80 | - |
15 Apr 2024 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,048.80 | 131 |
12 Apr 2024 | 3,202.63 | 3,202.63 | 3,202.63 | 3,202.63 | 3,201.37 | - |
11 Apr 2024 | 3,202.63 | 3,202.63 | 3,202.63 | 3,202.63 | 3,201.37 | - |
10 Apr 2024 | 3,202.63 | 3,202.63 | 3,202.63 | 3,202.63 | 3,201.37 | - |
09 Apr 2024 | 3,202.63 | 3,202.63 | 3,202.63 | 3,202.63 | 3,201.37 | - |
08 Apr 2024 | 3,202.63 | 3,202.63 | 3,202.63 | 3,202.63 | 3,201.37 | - |
05 Apr 2024 | 3,202.63 | 3,202.63 | 3,202.63 | 3,202.63 | 3,201.37 | - |
04 Apr 2024 | 3,202.63 | 3,202.63 | 3,202.63 | 3,202.63 | 3,201.37 | - |
03 Apr 2024 | 3,202.63 | 3,202.63 | 3,202.63 | 3,202.63 | 3,201.37 | - |
02 Apr 2024 | 3,202.63 | 3,202.63 | 3,202.63 | 3,202.63 | 3,201.37 | - |
01 Apr 2024 | 3,202.63 | 3,202.63 | 3,202.63 | 3,202.63 | 3,201.37 | - |
27 Mar 2024 | 3,202.63 | 3,202.63 | 3,202.63 | 3,202.63 | 3,201.37 | - |
26 Mar 2024 | 3,202.63 | 3,202.63 | 3,202.63 | 3,202.63 | 3,201.37 | 12 |
25 Mar 2024 | 3,341.00 | 3,341.00 | 3,341.00 | 3,341.00 | 3,339.69 | - |
22 Mar 2024 | 3,341.00 | 3,341.00 | 3,341.00 | 3,341.00 | 3,339.69 | 9 |
21 Mar 2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,398.67 | - |
20 Mar 2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,398.67 | 41 |
19 Mar 2024 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 3,144.77 | - |
15 Mar 2024 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 3,144.77 | - |
14 Mar 2024 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 3,144.77 | - |
13 Mar 2024 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 3,144.77 | - |
12 Mar 2024 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 3,144.77 | - |
11 Mar 2024 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 3,144.77 | - |
08 Mar 2024 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 3,144.77 | - |
07 Mar 2024 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 3,144.77 | - |
06 Mar 2024 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 3,144.77 | - |
05 Mar 2024 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 3,144.77 | 300 |
04 Mar 2024 | 3,104.10 | 3,104.10 | 3,104.10 | 3,104.10 | 3,102.88 | 124 |
01 Mar 2024 | 3,194.80 | 3,194.80 | 3,194.80 | 3,194.80 | 3,193.55 | - |
29 Feb 2024 | 3,194.80 | 3,194.80 | 3,194.80 | 3,194.80 | 3,193.55 | 142 |
28 Feb 2024 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,348.69 | - |
27 Feb 2024 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,348.69 | - |
26 Feb 2024 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,348.69 | - |
23 Feb 2024 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,348.69 | - |
22 Feb 2024 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,348.69 | - |
21 Feb 2024 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,348.69 | - |
20 Feb 2024 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,348.69 | - |
19 Feb 2024 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,348.69 | - |
16 Feb 2024 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,348.69 | - |
16 Feb 2024 | 1.37 Dividend | |||||
15 Feb 2024 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,347.32 | - |
14 Feb 2024 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,347.32 | 17 |
13 Feb 2024 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,477.21 | - |
12 Feb 2024 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,477.21 | - |
09 Feb 2024 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,477.21 | - |
08 Feb 2024 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,477.21 | 128 |
07 Feb 2024 | 3,347.00 | 3,347.00 | 3,347.00 | 3,347.00 | 3,344.32 | 8 |
06 Feb 2024 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,377.29 | - |
02 Feb 2024 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,377.29 | - |
01 Feb 2024 | 3,370.00 | 3,380.00 | 3,370.00 | 3,380.00 | 3,377.29 | 276 |
31 Jan 2024 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 3,307.35 | - |
30 Jan 2024 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 3,307.35 | - |
29 Jan 2024 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 3,307.35 | 127 |
26 Jan 2024 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 3,312.34 | - |
25 Jan 2024 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 3,312.34 | - |
24 Jan 2024 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 3,312.34 | - |
23 Jan 2024 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 3,312.34 | 8 |
22 Jan 2024 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 3,265.38 | - |
19 Jan 2024 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 3,265.38 | - |
18 Jan 2024 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 3,265.38 | - |
17 Jan 2024 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 3,265.38 | - |
16 Jan 2024 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 3,265.38 | - |
15 Jan 2024 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 3,265.38 | - |
12 Jan 2024 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 3,265.38 | - |
11 Jan 2024 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 3,265.38 | - |
10 Jan 2024 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 3,265.38 | 16 |
09 Jan 2024 | 3,260.00 | 3,268.00 | 3,260.00 | 3,268.00 | 3,265.38 | 129 |
08 Jan 2024 | 3,305.00 | 3,305.00 | 3,212.00 | 3,212.00 | 3,209.43 | 13 |
05 Jan 2024 | 3,305.00 | 3,305.00 | 3,305.00 | 3,305.00 | 3,302.35 | - |
04 Jan 2024 | 3,305.00 | 3,305.00 | 3,305.00 | 3,305.00 | 3,302.35 | 13 |
03 Jan 2024 | 3,281.00 | 3,281.00 | 3,281.00 | 3,281.00 | 3,278.37 | 14 |
02 Jan 2024 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 3,222.42 | 17 |
29 Dec 2023 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 3,142.48 | 9 |
28 Dec 2023 | 3,120.11 | 3,120.11 | 3,116.00 | 3,116.00 | 3,113.50 | 190 |
27 Dec 2023 | 3,073.00 | 3,073.00 | 3,073.00 | 3,073.00 | 3,070.54 | - |
26 Dec 2023 | 3,073.00 | 3,073.00 | 3,073.00 | 3,073.00 | 3,070.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |