Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 2,696.70 | 2,696.70 | 2,696.70 | 2,696.70 | 2,696.70 | - |
24 Apr 2024 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | - |
23 Apr 2024 | 2,723.80 | 2,723.80 | 2,723.80 | 2,723.80 | 2,723.80 | - |
22 Apr 2024 | 2,710.50 | 2,710.50 | 2,710.50 | 2,710.50 | 2,710.50 | - |
19 Apr 2024 | 2,665.90 | 2,665.90 | 2,665.90 | 2,665.90 | 2,665.90 | - |
18 Apr 2024 | 2,687.70 | 2,687.70 | 2,687.70 | 2,687.70 | 2,687.70 | - |
17 Apr 2024 | 2,688.00 | 2,688.00 | 2,688.00 | 2,688.00 | 2,688.00 | - |
16 Apr 2024 | 2,705.30 | 2,705.30 | 2,705.30 | 2,705.30 | 2,705.30 | - |
15 Apr 2024 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | - |
12 Apr 2024 | 2,751.90 | 2,751.90 | 2,751.90 | 2,751.90 | 2,751.90 | - |
11 Apr 2024 | 2,766.60 | 2,766.60 | 2,766.60 | 2,766.60 | 2,766.60 | - |
10 Apr 2024 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | - |
09 Apr 2024 | 2,748.20 | 2,748.20 | 2,748.20 | 2,748.20 | 2,748.20 | - |
08 Apr 2024 | 2,751.30 | 2,751.30 | 2,751.30 | 2,751.30 | 2,751.30 | - |
05 Apr 2024 | 2,753.30 | 2,753.30 | 2,753.30 | 2,753.30 | 2,753.30 | - |
04 Apr 2024 | 2,727.00 | 2,727.00 | 2,727.00 | 2,727.00 | 2,727.00 | - |
03 Apr 2024 | 2,758.30 | 2,758.30 | 2,758.30 | 2,758.30 | 2,758.30 | - |
02 Apr 2024 | 2,763.60 | 2,763.60 | 2,763.60 | 2,763.60 | 2,763.60 | - |
28 Mar 2024 | 2,778.30 | 2,778.30 | 2,778.30 | 2,778.30 | 2,778.30 | - |
27 Mar 2024 | 2,779.00 | 2,779.00 | 2,779.00 | 2,779.00 | 2,779.00 | - |
26 Mar 2024 | 2,761.50 | 2,761.50 | 2,761.50 | 2,761.50 | 2,761.50 | - |
25 Mar 2024 | 2,762.50 | 2,762.50 | 2,762.50 | 2,762.50 | 2,762.50 | - |
22 Mar 2024 | 2,779.30 | 2,779.30 | 2,779.30 | 2,779.30 | 2,779.30 | - |
21 Mar 2024 | 2,769.90 | 2,769.90 | 2,769.90 | 2,769.90 | 2,769.90 | - |
20 Mar 2024 | 2,743.60 | 2,743.60 | 2,743.60 | 2,743.60 | 2,743.60 | - |
19 Mar 2024 | 2,724.60 | 2,724.60 | 2,724.60 | 2,724.60 | 2,724.60 | - |
18 Mar 2024 | 2,710.50 | 2,710.50 | 2,710.50 | 2,710.50 | 2,710.50 | - |
15 Mar 2024 | 2,694.00 | 2,694.00 | 2,694.00 | 2,694.00 | 2,694.00 | - |
14 Mar 2024 | 2,709.30 | 2,709.30 | 2,709.30 | 2,709.30 | 2,709.30 | - |
13 Mar 2024 | 2,709.80 | 2,709.80 | 2,709.80 | 2,709.80 | 2,709.80 | - |
12 Mar 2024 | 2,715.60 | 2,715.60 | 2,715.60 | 2,715.60 | 2,715.60 | - |
11 Mar 2024 | 2,684.30 | 2,684.30 | 2,684.30 | 2,684.30 | 2,684.30 | - |
08 Mar 2024 | 2,680.40 | 2,680.40 | 2,680.40 | 2,680.40 | 2,680.40 | - |
07 Mar 2024 | 2,709.70 | 2,709.70 | 2,709.70 | 2,709.70 | 2,709.70 | - |
06 Mar 2024 | 2,689.60 | 2,689.60 | 2,689.60 | 2,689.60 | 2,689.60 | - |
05 Mar 2024 | 2,676.10 | 2,676.10 | 2,676.10 | 2,676.10 | 2,676.10 | - |
04 Mar 2024 | 2,705.40 | 2,705.40 | 2,705.40 | 2,705.40 | 2,705.40 | - |
01 Mar 2024 | 2,716.50 | 2,716.50 | 2,716.50 | 2,716.50 | 2,716.50 | - |
29 Feb 2024 | 2,694.00 | 2,694.00 | 2,694.00 | 2,694.00 | 2,694.00 | - |
29 Feb 2024 | 0.055804 Dividend | |||||
28 Feb 2024 | 2,685.80 | 2,685.80 | 2,685.80 | 2,685.80 | 2,685.74 | - |
27 Feb 2024 | 2,686.90 | 2,686.90 | 2,686.90 | 2,686.90 | 2,686.84 | - |
26 Feb 2024 | 2,681.10 | 2,681.10 | 2,681.10 | 2,681.10 | 2,681.04 | - |
23 Feb 2024 | 2,688.40 | 2,688.40 | 2,688.40 | 2,688.40 | 2,688.34 | - |
22 Feb 2024 | 2,697.30 | 2,697.30 | 2,697.30 | 2,697.30 | 2,697.24 | - |
21 Feb 2024 | 2,647.70 | 2,647.70 | 2,647.70 | 2,647.70 | 2,647.64 | - |
20 Feb 2024 | 2,640.60 | 2,640.60 | 2,640.60 | 2,640.60 | 2,640.55 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2,666.60 | 2,666.60 | 2,666.60 | 2,666.60 | 2,666.54 | - |
15 Feb 2024 | 2,670.60 | 2,670.60 | 2,670.60 | 2,670.60 | 2,670.54 | - |
14 Feb 2024 | 2,659.70 | 2,659.70 | 2,659.70 | 2,659.70 | 2,659.64 | - |
13 Feb 2024 | 2,626.10 | 2,626.10 | 2,626.10 | 2,626.10 | 2,626.05 | - |
12 Feb 2024 | 2,656.40 | 2,656.40 | 2,656.40 | 2,656.40 | 2,656.34 | - |
09 Feb 2024 | 2,654.50 | 2,654.50 | 2,654.50 | 2,654.50 | 2,654.44 | - |
08 Feb 2024 | 2,645.10 | 2,645.10 | 2,645.10 | 2,645.10 | 2,645.05 | - |
07 Feb 2024 | 2,638.60 | 2,638.60 | 2,638.60 | 2,638.60 | 2,638.55 | - |
06 Feb 2024 | 2,631.70 | 2,631.70 | 2,631.70 | 2,631.70 | 2,631.65 | - |
05 Feb 2024 | 2,634.70 | 2,634.70 | 2,634.70 | 2,634.70 | 2,634.65 | - |
02 Feb 2024 | 2,616.90 | 2,616.90 | 2,616.90 | 2,616.90 | 2,616.85 | - |
01 Feb 2024 | 2,592.20 | 2,592.20 | 2,592.20 | 2,592.20 | 2,592.15 | - |
31 Jan 2024 | 2,564.20 | 2,564.20 | 2,564.20 | 2,564.20 | 2,564.15 | - |
30 Jan 2024 | 2,604.80 | 2,604.80 | 2,604.80 | 2,604.80 | 2,604.75 | - |
29 Jan 2024 | 2,603.30 | 2,603.30 | 2,603.30 | 2,603.30 | 2,603.25 | - |
26 Jan 2024 | 2,577.10 | 2,577.10 | 2,577.10 | 2,577.10 | 2,577.05 | - |
25 Jan 2024 | 2,579.40 | 2,579.40 | 2,579.40 | 2,579.40 | 2,579.35 | - |
24 Jan 2024 | 2,562.40 | 2,562.40 | 2,562.40 | 2,562.40 | 2,562.35 | - |
23 Jan 2024 | 2,569.50 | 2,569.50 | 2,569.50 | 2,569.50 | 2,569.45 | - |
22 Jan 2024 | 2,558.30 | 2,558.30 | 2,558.30 | 2,558.30 | 2,558.25 | - |
19 Jan 2024 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 2,553.95 | - |
18 Jan 2024 | 2,527.20 | 2,527.20 | 2,527.20 | 2,527.20 | 2,527.15 | - |
17 Jan 2024 | 2,509.80 | 2,509.80 | 2,509.80 | 2,509.80 | 2,509.75 | - |
16 Jan 2024 | 2,531.20 | 2,531.20 | 2,531.20 | 2,531.20 | 2,531.15 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 2,525.40 | 2,525.40 | 2,525.40 | 2,525.40 | 2,525.35 | - |
11 Jan 2024 | 2,527.50 | 2,527.50 | 2,527.50 | 2,527.50 | 2,527.45 | - |
10 Jan 2024 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,524.95 | - |
09 Jan 2024 | 2,517.90 | 2,517.90 | 2,517.90 | 2,517.90 | 2,517.85 | - |
08 Jan 2024 | 2,512.70 | 2,512.70 | 2,512.70 | 2,512.70 | 2,512.65 | - |
05 Jan 2024 | 2,483.20 | 2,483.20 | 2,483.20 | 2,483.20 | 2,483.15 | - |
04 Jan 2024 | 2,487.80 | 2,487.80 | 2,487.80 | 2,487.80 | 2,487.75 | - |
03 Jan 2024 | 2,502.20 | 2,502.20 | 2,502.20 | 2,502.20 | 2,502.15 | - |
02 Jan 2024 | 2,529.40 | 2,529.40 | 2,529.40 | 2,529.40 | 2,529.35 | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 2,529.80 | 2,529.80 | 2,529.80 | 2,529.80 | 2,529.75 | - |
27 Dec 2023 | 2,523.50 | 2,523.50 | 2,523.50 | 2,523.50 | 2,523.45 | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 2,526.60 | 2,526.60 | 2,526.60 | 2,526.60 | 2,526.55 | - |
20 Dec 2023 | 2,504.60 | 2,504.60 | 2,504.60 | 2,504.60 | 2,504.55 | - |
19 Dec 2023 | 2,515.50 | 2,515.50 | 2,515.50 | 2,515.50 | 2,515.45 | - |
18 Dec 2023 | 2,516.60 | 2,516.60 | 2,516.60 | 2,516.60 | 2,516.55 | - |
15 Dec 2023 | 2,501.70 | 2,501.70 | 2,501.70 | 2,501.70 | 2,501.65 | - |
14 Dec 2023 | 2,490.90 | 2,490.90 | 2,490.90 | 2,490.90 | 2,490.85 | - |
13 Dec 2023 | 2,513.80 | 2,513.80 | 2,513.80 | 2,513.80 | 2,513.75 | - |
12 Dec 2023 | 2,479.80 | 2,479.80 | 2,479.80 | 2,479.80 | 2,479.75 | - |
11 Dec 2023 | 2,471.90 | 2,471.90 | 2,471.90 | 2,471.90 | 2,471.85 | - |
08 Dec 2023 | 2,465.70 | 2,465.70 | 2,465.70 | 2,465.70 | 2,465.65 | - |
07 Dec 2023 | 2,451.60 | 2,451.60 | 2,451.60 | 2,451.60 | 2,451.55 | - |
06 Dec 2023 | 2,432.80 | 2,432.80 | 2,432.80 | 2,432.80 | 2,432.75 | - |
05 Dec 2023 | 2,430.70 | 2,430.70 | 2,430.70 | 2,430.70 | 2,430.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |