Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 4 |
27 Mar 2024 | 3,620.00 | 3,640.00 | 3,620.00 | 3,640.00 | 3,640.00 | - |
26 Mar 2024 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | - |
25 Mar 2024 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | - |
22 Mar 2024 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | - |
21 Mar 2024 | 3,660.00 | 3,680.00 | 3,660.00 | 3,680.00 | 3,680.00 | - |
20 Mar 2024 | 3,640.00 | 3,660.00 | 3,640.00 | 3,640.00 | 3,640.00 | - |
19 Mar 2024 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | - |
18 Mar 2024 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | - |
15 Mar 2024 | 3,580.00 | 3,580.00 | 3,560.00 | 3,560.00 | 3,560.00 | - |
14 Mar 2024 | 3,560.00 | 3,580.00 | 3,560.00 | 3,580.00 | 3,580.00 | - |
13 Mar 2024 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - |
12 Mar 2024 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | - |
11 Mar 2024 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | - |
08 Mar 2024 | 3,520.00 | 3,540.00 | 3,520.00 | 3,540.00 | 3,540.00 | - |
07 Mar 2024 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - |
06 Mar 2024 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - |
05 Mar 2024 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | - |
04 Mar 2024 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | - |
01 Mar 2024 | 3,540.00 | 3,540.00 | 3,520.00 | 3,540.00 | 3,540.00 | - |
29 Feb 2024 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | - |
28 Feb 2024 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | - |
27 Feb 2024 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | - |
26 Feb 2024 | 3,560.00 | 3,560.00 | 3,540.00 | 3,540.00 | 3,540.00 | - |
23 Feb 2024 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - |
22 Feb 2024 | 3,500.00 | 3,520.00 | 3,500.00 | 3,520.00 | 3,520.00 | - |
21 Feb 2024 | 3,540.00 | 3,540.00 | 3,520.00 | 3,540.00 | 3,540.00 | - |
20 Feb 2024 | 3,520.00 | 3,520.00 | 3,500.00 | 3,500.00 | 3,500.00 | - |
19 Feb 2024 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | - |
16 Feb 2024 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - |
15 Feb 2024 | 3,540.00 | 3,560.00 | 3,540.00 | 3,540.00 | 3,540.00 | - |
14 Feb 2024 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | - |
13 Feb 2024 | 3,580.00 | 3,600.00 | 3,580.00 | 3,600.00 | 3,600.00 | - |
12 Feb 2024 | 3,580.00 | 3,600.00 | 3,580.00 | 3,600.00 | 3,600.00 | - |
09 Feb 2024 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | - |
08 Feb 2024 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | - |
07 Feb 2024 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | - |
06 Feb 2024 | 3,680.00 | 3,700.00 | 3,680.00 | 3,700.00 | 3,700.00 | - |
05 Feb 2024 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | - |
02 Feb 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - |
01 Feb 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - |
31 Jan 2024 | 3,700.00 | 3,700.00 | 3,680.00 | 3,680.00 | 3,680.00 | - |
30 Jan 2024 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | - |
29 Jan 2024 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | - |
26 Jan 2024 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | - |
25 Jan 2024 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | - |
24 Jan 2024 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | - |
23 Jan 2024 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | - |
22 Jan 2024 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | - |
19 Jan 2024 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | - |
18 Jan 2024 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | - |
17 Jan 2024 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | - |
16 Jan 2024 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | - |
15 Jan 2024 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - |
12 Jan 2024 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - |
11 Jan 2024 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | - |
10 Jan 2024 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - |
09 Jan 2024 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | - |
08 Jan 2024 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | - |
05 Jan 2024 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | - |
04 Jan 2024 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | - |
03 Jan 2024 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | - |
02 Jan 2024 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | - |
29 Dec 2023 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | - |
28 Dec 2023 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | - |
28 Dec 2023 | 11500 Dividend | |||||
27 Dec 2023 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | -7,640.00 | - |
22 Dec 2023 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | -7,719.17 | - |
21 Dec 2023 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | -7,640.00 | - |
20 Dec 2023 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | -7,560.83 | - |
19 Dec 2023 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | -7,600.41 | - |
18 Dec 2023 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | -7,719.17 | - |
15 Dec 2023 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | -7,758.76 | - |
14 Dec 2023 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | -7,837.93 | - |
13 Dec 2023 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | -7,719.17 | - |
12 Dec 2023 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | -7,798.34 | - |
11 Dec 2023 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | -7,719.17 | - |
08 Dec 2023 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | -7,679.58 | - |
07 Dec 2023 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | -7,640.00 | - |
06 Dec 2023 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | -7,640.00 | - |
05 Dec 2023 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | -7,560.83 | - |
04 Dec 2023 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | -7,442.07 | - |
01 Dec 2023 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | -7,362.90 | - |
30 Nov 2023 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | -7,560.83 | - |
29 Nov 2023 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | -7,323.32 | - |
28 Nov 2023 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | -7,323.32 | - |
27 Nov 2023 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | -7,323.32 | - |
24 Nov 2023 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | -7,283.73 | - |
23 Nov 2023 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | -7,283.73 | - |
22 Nov 2023 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | -7,323.32 | - |
21 Nov 2023 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | -7,402.49 | - |
20 Nov 2023 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | -7,402.49 | - |
17 Nov 2023 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | -7,362.90 | - |
16 Nov 2023 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | -7,323.32 | - |
15 Nov 2023 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | -7,402.49 | - |
14 Nov 2023 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | -7,442.07 | - |
13 Nov 2023 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | -7,283.73 | - |
10 Nov 2023 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | -7,362.90 | - |
09 Nov 2023 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | -7,323.32 | - |
08 Nov 2023 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | -7,442.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |