Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 3,651.00 | 3,651.00 | 3,651.00 | 3,651.00 | 3,651.00 | 4,635 |
31 May 2024 | 3,500.00 | 3,510.00 | 3,391.62 | 3,448.52 | 3,448.52 | 1,009 |
30 May 2024 | 3,473.91 | 3,490.00 | 3,473.91 | 3,477.00 | 3,477.00 | 2,033 |
30 May 2024 | 0.85 Dividend | |||||
29 May 2024 | 3,556.00 | 3,556.00 | 3,540.00 | 3,541.43 | 3,540.58 | 138 |
28 May 2024 | 3,564.99 | 3,643.62 | 3,555.00 | 3,643.62 | 3,642.75 | 6,136 |
27 May 2024 | 3,500.00 | 3,500.00 | 3,494.00 | 3,494.00 | 3,493.16 | 47 |
24 May 2024 | 3,450.00 | 3,511.20 | 3,450.00 | 3,511.20 | 3,510.36 | 97 |
23 May 2024 | 3,415.52 | 3,445.50 | 3,350.00 | 3,365.24 | 3,364.43 | 554 |
22 May 2024 | 3,385.00 | 3,390.00 | 3,385.00 | 3,390.00 | 3,389.19 | 41 |
21 May 2024 | 3,246.00 | 3,333.30 | 3,246.00 | 3,333.30 | 3,332.50 | 668 |
20 May 2024 | 3,285.00 | 3,290.00 | 3,263.00 | 3,280.00 | 3,279.21 | 871 |
17 May 2024 | 3,238.12 | 3,238.12 | 3,210.00 | 3,210.00 | 3,209.23 | 1,121 |
16 May 2024 | 3,257.00 | 3,257.00 | 3,231.00 | 3,231.00 | 3,230.22 | 376 |
15 May 2024 | 3,199.95 | 3,255.00 | 3,170.02 | 3,233.00 | 3,232.22 | 561 |
14 May 2024 | 3,180.50 | 3,185.00 | 3,178.00 | 3,178.00 | 3,177.24 | 53 |
13 May 2024 | 3,095.00 | 3,095.55 | 3,090.00 | 3,091.85 | 3,091.11 | 93 |
10 May 2024 | 3,065.00 | 3,065.00 | 3,046.00 | 3,050.00 | 3,049.27 | 278 |
09 May 2024 | 2,976.83 | 2,976.83 | 2,976.83 | 2,976.83 | 2,976.12 | - |
08 May 2024 | 3,040.00 | 3,040.00 | 2,976.83 | 2,976.83 | 2,976.12 | 113 |
07 May 2024 | 3,066.00 | 3,110.00 | 3,066.00 | 3,070.00 | 3,069.26 | 82 |
06 May 2024 | 3,065.00 | 3,065.00 | 3,058.30 | 3,065.00 | 3,064.26 | 221 |
03 May 2024 | 3,061.00 | 3,061.00 | 3,000.00 | 3,040.34 | 3,039.61 | 688 |
02 May 2024 | 3,026.00 | 3,077.39 | 2,988.00 | 3,046.42 | 3,045.69 | 1,507 |
30 Apr 2024 | 2,876.00 | 2,876.00 | 2,806.02 | 2,857.50 | 2,856.81 | 472 |
29 Apr 2024 | 2,840.00 | 2,875.00 | 2,840.00 | 2,875.00 | 2,874.31 | 97 |
26 Apr 2024 | 2,840.00 | 2,842.00 | 2,840.00 | 2,840.00 | 2,839.32 | 139 |
25 Apr 2024 | 2,769.01 | 2,814.25 | 2,769.01 | 2,813.51 | 2,812.83 | 198 |
24 Apr 2024 | 2,749.00 | 2,749.00 | 2,749.00 | 2,749.00 | 2,748.34 | - |
23 Apr 2024 | 2,793.98 | 2,793.98 | 2,741.50 | 2,749.00 | 2,748.34 | 51 |
22 Apr 2024 | 2,708.70 | 2,786.39 | 2,700.00 | 2,742.00 | 2,741.34 | 383 |
19 Apr 2024 | 2,697.00 | 2,697.00 | 2,697.00 | 2,697.00 | 2,696.35 | 42 |
18 Apr 2024 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 2,741.34 | 7 |
17 Apr 2024 | 2,825.09 | 2,825.09 | 2,800.00 | 2,800.00 | 2,799.33 | 100 |
16 Apr 2024 | 2,875.09 | 2,875.09 | 2,875.09 | 2,875.09 | 2,874.40 | - |
15 Apr 2024 | 2,827.21 | 2,875.09 | 2,827.21 | 2,875.09 | 2,874.40 | 211 |
12 Apr 2024 | 2,875.00 | 2,875.00 | 2,850.00 | 2,856.48 | 2,855.79 | 1,776 |
11 Apr 2024 | 2,837.00 | 2,880.00 | 2,837.00 | 2,880.00 | 2,879.31 | 296 |
10 Apr 2024 | 2,830.00 | 2,830.00 | 2,796.00 | 2,796.00 | 2,795.33 | 555 |
09 Apr 2024 | 2,849.00 | 2,885.00 | 2,849.00 | 2,885.00 | 2,884.31 | 254 |
08 Apr 2024 | 2,835.00 | 2,835.00 | 2,814.00 | 2,833.31 | 2,832.63 | 231 |
05 Apr 2024 | 2,857.49 | 2,857.49 | 2,800.00 | 2,800.00 | 2,799.33 | 17 |
04 Apr 2024 | 2,900.00 | 2,900.00 | 2,880.00 | 2,893.91 | 2,893.22 | 1,238 |
03 Apr 2024 | 2,820.02 | 2,866.50 | 2,820.02 | 2,866.50 | 2,865.81 | 341 |
02 Apr 2024 | 2,865.00 | 2,865.00 | 2,811.20 | 2,820.00 | 2,819.32 | 131 |
01 Apr 2024 | 2,851.39 | 2,865.00 | 2,851.39 | 2,865.00 | 2,864.31 | 1,031 |
27 Mar 2024 | 2,803.00 | 2,803.00 | 2,782.90 | 2,793.00 | 2,792.33 | 63 |
26 Mar 2024 | 2,792.01 | 2,792.01 | 2,792.01 | 2,792.01 | 2,791.34 | - |
25 Mar 2024 | 2,800.00 | 2,812.00 | 2,792.01 | 2,792.01 | 2,791.34 | 171 |
22 Mar 2024 | 2,859.00 | 2,872.00 | 2,858.50 | 2,862.00 | 2,861.31 | 1,188 |
21 Mar 2024 | 2,857.21 | 2,857.21 | 2,857.21 | 2,857.21 | 2,856.52 | 5 |
20 Mar 2024 | 2,800.00 | 2,801.00 | 2,777.50 | 2,777.50 | 2,776.83 | 95 |
19 Mar 2024 | 2,770.00 | 2,804.48 | 2,770.00 | 2,781.25 | 2,780.58 | 2,922 |
15 Mar 2024 | 2,796.20 | 2,804.49 | 2,788.00 | 2,804.49 | 2,803.82 | 1,905 |
14 Mar 2024 | 2,734.62 | 2,805.00 | 2,734.62 | 2,805.00 | 2,804.33 | 114 |
13 Mar 2024 | 2,832.00 | 2,833.45 | 2,832.00 | 2,833.45 | 2,832.77 | 1,341 |
12 Mar 2024 | 2,889.97 | 2,917.00 | 2,882.00 | 2,892.10 | 2,891.41 | 659 |
11 Mar 2024 | 2,873.00 | 2,889.97 | 2,873.00 | 2,889.97 | 2,889.28 | 95 |
08 Mar 2024 | 2,959.00 | 2,959.00 | 2,853.01 | 2,899.72 | 2,899.02 | 1,777 |
07 Mar 2024 | 2,874.00 | 2,983.63 | 2,874.00 | 2,975.00 | 2,974.29 | 37,135 |
06 Mar 2024 | 2,782.00 | 2,850.00 | 2,782.00 | 2,828.00 | 2,827.32 | 160 |
05 Mar 2024 | 2,795.00 | 2,795.00 | 2,712.03 | 2,729.00 | 2,728.34 | 234 |
04 Mar 2024 | 2,819.40 | 2,840.00 | 2,813.00 | 2,840.00 | 2,839.32 | 415 |
01 Mar 2024 | 2,720.00 | 2,780.00 | 2,720.00 | 2,780.00 | 2,779.33 | 325 |
29 Feb 2024 | 2,680.55 | 2,680.55 | 2,680.55 | 2,680.55 | 2,679.91 | 493 |
28 Feb 2024 | 2,705.00 | 2,705.00 | 2,665.00 | 2,666.00 | 2,665.36 | 964 |
28 Feb 2024 | 0.8 Dividend | |||||
27 Feb 2024 | 2,709.99 | 2,712.00 | 2,705.00 | 2,705.00 | 2,703.55 | 1,604 |
26 Feb 2024 | 2,685.00 | 2,690.00 | 2,684.40 | 2,688.00 | 2,686.56 | 754 |
23 Feb 2024 | 2,657.00 | 2,657.00 | 2,648.00 | 2,648.00 | 2,646.58 | 26 |
22 Feb 2024 | 2,618.00 | 2,648.00 | 2,618.00 | 2,648.00 | 2,646.58 | 61 |
21 Feb 2024 | 2,568.60 | 2,579.99 | 2,504.72 | 2,577.00 | 2,575.62 | 720 |
20 Feb 2024 | 2,575.90 | 2,580.00 | 2,575.00 | 2,580.00 | 2,578.62 | 74 |
19 Feb 2024 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 2,608.60 | - |
16 Feb 2024 | 2,656.99 | 2,656.99 | 2,610.00 | 2,610.00 | 2,608.60 | 42 |
15 Feb 2024 | 2,670.00 | 2,675.00 | 2,660.00 | 2,671.00 | 2,669.57 | 876 |
14 Feb 2024 | 2,554.41 | 2,630.00 | 2,554.41 | 2,626.50 | 2,625.09 | 2,525 |
13 Feb 2024 | 2,589.00 | 2,595.00 | 2,563.44 | 2,563.44 | 2,562.07 | 1,316 |
12 Feb 2024 | 2,575.01 | 2,639.96 | 2,575.01 | 2,623.96 | 2,622.55 | 903 |
09 Feb 2024 | 2,570.00 | 2,600.00 | 2,570.00 | 2,572.00 | 2,570.62 | 211 |
08 Feb 2024 | 2,559.93 | 2,559.93 | 2,559.93 | 2,559.93 | 2,558.56 | 11 |
07 Feb 2024 | 2,467.99 | 2,479.90 | 2,460.00 | 2,479.90 | 2,478.57 | 294 |
06 Feb 2024 | 2,430.75 | 2,467.98 | 2,430.00 | 2,467.98 | 2,466.66 | 154 |
02 Feb 2024 | 2,391.00 | 2,436.00 | 2,365.12 | 2,436.00 | 2,434.70 | 1,069 |
01 Feb 2024 | 2,442.00 | 2,449.99 | 2,410.00 | 2,417.60 | 2,416.30 | 10,749 |
31 Jan 2024 | 2,504.00 | 2,560.00 | 2,504.00 | 2,548.00 | 2,546.64 | 327 |
30 Jan 2024 | 2,504.07 | 2,504.85 | 2,502.00 | 2,504.85 | 2,503.51 | 274 |
29 Jan 2024 | 2,550.02 | 2,599.99 | 2,550.02 | 2,599.97 | 2,598.58 | 2,332 |
26 Jan 2024 | 2,610.00 | 2,617.50 | 2,592.42 | 2,592.42 | 2,591.03 | 2,324 |
25 Jan 2024 | 2,660.01 | 2,680.20 | 2,660.01 | 2,660.02 | 2,658.59 | 358 |
24 Jan 2024 | 2,663.00 | 2,663.00 | 2,636.43 | 2,660.00 | 2,658.57 | 141 |
23 Jan 2024 | 2,627.00 | 2,654.65 | 2,627.00 | 2,654.65 | 2,653.23 | 2,729 |
22 Jan 2024 | 2,606.00 | 2,618.22 | 2,606.00 | 2,618.22 | 2,616.82 | 60 |
19 Jan 2024 | 2,560.00 | 2,601.10 | 2,560.00 | 2,601.10 | 2,599.71 | 148 |
18 Jan 2024 | 2,470.00 | 2,493.00 | 2,458.00 | 2,493.00 | 2,491.66 | 319 |
17 Jan 2024 | 2,390.00 | 2,401.00 | 2,360.02 | 2,401.00 | 2,399.71 | 2,112 |
16 Jan 2024 | 2,400.00 | 2,426.00 | 2,400.00 | 2,426.00 | 2,424.70 | 130 |
15 Jan 2024 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 2,356.74 | - |
12 Jan 2024 | 2,400.00 | 2,400.00 | 2,358.00 | 2,358.00 | 2,356.74 | 1,460 |
11 Jan 2024 | 2,335.00 | 2,335.00 | 2,335.00 | 2,335.00 | 2,333.75 | 250 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |