Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 2,714.60 | 2,714.60 | 2,714.60 | 2,714.60 | 2,714.60 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,692.30 | 2,692.30 | 2,692.30 | 2,692.30 | 2,692.30 | - |
29 Apr 2024 | 2,720.20 | 2,720.20 | 2,720.20 | 2,720.20 | 2,720.20 | - |
26 Apr 2024 | 2,730.30 | 2,730.30 | 2,730.30 | 2,730.30 | 2,730.30 | - |
25 Apr 2024 | 2,697.40 | 2,697.40 | 2,697.40 | 2,697.40 | 2,697.40 | - |
24 Apr 2024 | 2,724.70 | 2,724.70 | 2,724.70 | 2,724.70 | 2,724.70 | - |
23 Apr 2024 | 2,724.60 | 2,724.60 | 2,724.60 | 2,724.60 | 2,724.60 | - |
22 Apr 2024 | 2,711.20 | 2,711.20 | 2,711.20 | 2,711.20 | 2,711.20 | - |
19 Apr 2024 | 2,666.60 | 2,666.60 | 2,666.60 | 2,666.60 | 2,666.60 | - |
18 Apr 2024 | 2,688.30 | 2,688.30 | 2,688.30 | 2,688.30 | 2,688.30 | - |
17 Apr 2024 | 2,688.70 | 2,688.70 | 2,688.70 | 2,688.70 | 2,688.70 | - |
16 Apr 2024 | 2,705.90 | 2,705.90 | 2,705.90 | 2,705.90 | 2,705.90 | - |
15 Apr 2024 | 2,720.70 | 2,720.70 | 2,720.70 | 2,720.70 | 2,720.70 | - |
12 Apr 2024 | 2,752.50 | 2,752.50 | 2,752.50 | 2,752.50 | 2,752.50 | - |
11 Apr 2024 | 2,767.20 | 2,767.20 | 2,767.20 | 2,767.20 | 2,767.20 | - |
10 Apr 2024 | 2,745.60 | 2,745.60 | 2,745.60 | 2,745.60 | 2,745.60 | - |
09 Apr 2024 | 2,748.80 | 2,748.80 | 2,748.80 | 2,748.80 | 2,748.80 | - |
08 Apr 2024 | 2,751.90 | 2,751.90 | 2,751.90 | 2,751.90 | 2,751.90 | - |
05 Apr 2024 | 2,753.80 | 2,753.80 | 2,753.80 | 2,753.80 | 2,753.80 | - |
04 Apr 2024 | 2,727.50 | 2,727.50 | 2,727.50 | 2,727.50 | 2,727.50 | - |
03 Apr 2024 | 2,758.80 | 2,758.80 | 2,758.80 | 2,758.80 | 2,758.80 | - |
02 Apr 2024 | 2,764.10 | 2,764.10 | 2,764.10 | 2,764.10 | 2,764.10 | - |
28 Mar 2024 | 2,778.80 | 2,778.80 | 2,778.80 | 2,778.80 | 2,778.80 | - |
27 Mar 2024 | 2,779.40 | 2,779.40 | 2,779.40 | 2,779.40 | 2,779.40 | - |
26 Mar 2024 | 2,761.90 | 2,761.90 | 2,761.90 | 2,761.90 | 2,761.90 | - |
25 Mar 2024 | 2,762.90 | 2,762.90 | 2,762.90 | 2,762.90 | 2,762.90 | - |
22 Mar 2024 | 2,779.70 | 2,779.70 | 2,779.70 | 2,779.70 | 2,779.70 | - |
21 Mar 2024 | 2,770.30 | 2,770.30 | 2,770.30 | 2,770.30 | 2,770.30 | - |
20 Mar 2024 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | - |
19 Mar 2024 | 2,724.90 | 2,724.90 | 2,724.90 | 2,724.90 | 2,724.90 | - |
18 Mar 2024 | 2,710.80 | 2,710.80 | 2,710.80 | 2,710.80 | 2,710.80 | - |
15 Mar 2024 | 2,694.30 | 2,694.30 | 2,694.30 | 2,694.30 | 2,694.30 | - |
14 Mar 2024 | 2,709.60 | 2,709.60 | 2,709.60 | 2,709.60 | 2,709.60 | - |
13 Mar 2024 | 2,710.10 | 2,710.10 | 2,710.10 | 2,710.10 | 2,710.10 | - |
12 Mar 2024 | 2,715.80 | 2,715.80 | 2,715.80 | 2,715.80 | 2,715.80 | - |
11 Mar 2024 | 2,684.50 | 2,684.50 | 2,684.50 | 2,684.50 | 2,684.50 | - |
08 Mar 2024 | 2,680.60 | 2,680.60 | 2,680.60 | 2,680.60 | 2,680.60 | - |
07 Mar 2024 | 2,709.90 | 2,709.90 | 2,709.90 | 2,709.90 | 2,709.90 | - |
06 Mar 2024 | 2,689.80 | 2,689.80 | 2,689.80 | 2,689.80 | 2,689.80 | - |
05 Mar 2024 | 2,676.30 | 2,676.30 | 2,676.30 | 2,676.30 | 2,676.30 | - |
04 Mar 2024 | 2,705.60 | 2,705.60 | 2,705.60 | 2,705.60 | 2,705.60 | - |
01 Mar 2024 | 2,716.60 | 2,716.60 | 2,716.60 | 2,716.60 | 2,716.60 | - |
29 Feb 2024 | 2,694.10 | 2,694.10 | 2,694.10 | 2,694.10 | 2,694.10 | - |
29 Feb 2024 | 0.065376 Dividend | |||||
28 Feb 2024 | 2,686.80 | 2,686.80 | 2,686.80 | 2,686.80 | 2,686.73 | - |
27 Feb 2024 | 2,687.90 | 2,687.90 | 2,687.90 | 2,687.90 | 2,687.83 | - |
26 Feb 2024 | 2,682.10 | 2,682.10 | 2,682.10 | 2,682.10 | 2,682.03 | - |
23 Feb 2024 | 2,689.40 | 2,689.40 | 2,689.40 | 2,689.40 | 2,689.33 | - |
22 Feb 2024 | 2,698.30 | 2,698.30 | 2,698.30 | 2,698.30 | 2,698.23 | - |
21 Feb 2024 | 2,648.60 | 2,648.60 | 2,648.60 | 2,648.60 | 2,648.54 | - |
20 Feb 2024 | 2,641.60 | 2,641.60 | 2,641.60 | 2,641.60 | 2,641.54 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2,667.50 | 2,667.50 | 2,667.50 | 2,667.50 | 2,667.44 | - |
15 Feb 2024 | 2,671.50 | 2,671.50 | 2,671.50 | 2,671.50 | 2,671.44 | - |
14 Feb 2024 | 2,660.60 | 2,660.60 | 2,660.60 | 2,660.60 | 2,660.54 | - |
13 Feb 2024 | 2,627.00 | 2,627.00 | 2,627.00 | 2,627.00 | 2,626.94 | - |
12 Feb 2024 | 2,657.30 | 2,657.30 | 2,657.30 | 2,657.30 | 2,657.24 | - |
09 Feb 2024 | 2,655.40 | 2,655.40 | 2,655.40 | 2,655.40 | 2,655.34 | - |
08 Feb 2024 | 2,645.90 | 2,645.90 | 2,645.90 | 2,645.90 | 2,645.84 | - |
07 Feb 2024 | 2,639.40 | 2,639.40 | 2,639.40 | 2,639.40 | 2,639.34 | - |
06 Feb 2024 | 2,632.50 | 2,632.50 | 2,632.50 | 2,632.50 | 2,632.44 | - |
05 Feb 2024 | 2,635.50 | 2,635.50 | 2,635.50 | 2,635.50 | 2,635.44 | - |
02 Feb 2024 | 2,617.70 | 2,617.70 | 2,617.70 | 2,617.70 | 2,617.64 | - |
01 Feb 2024 | 2,592.90 | 2,592.90 | 2,592.90 | 2,592.90 | 2,592.84 | - |
31 Jan 2024 | 2,565.00 | 2,565.00 | 2,565.00 | 2,565.00 | 2,564.94 | - |
30 Jan 2024 | 2,605.50 | 2,605.50 | 2,605.50 | 2,605.50 | 2,605.44 | - |
29 Jan 2024 | 2,604.00 | 2,604.00 | 2,604.00 | 2,604.00 | 2,603.94 | - |
26 Jan 2024 | 2,577.80 | 2,577.80 | 2,577.80 | 2,577.80 | 2,577.74 | - |
25 Jan 2024 | 2,580.10 | 2,580.10 | 2,580.10 | 2,580.10 | 2,580.04 | - |
24 Jan 2024 | 2,563.10 | 2,563.10 | 2,563.10 | 2,563.10 | 2,563.04 | - |
23 Jan 2024 | 2,570.10 | 2,570.10 | 2,570.10 | 2,570.10 | 2,570.04 | - |
22 Jan 2024 | 2,558.90 | 2,558.90 | 2,558.90 | 2,558.90 | 2,558.84 | - |
19 Jan 2024 | 2,554.60 | 2,554.60 | 2,554.60 | 2,554.60 | 2,554.54 | - |
18 Jan 2024 | 2,527.80 | 2,527.80 | 2,527.80 | 2,527.80 | 2,527.74 | - |
17 Jan 2024 | 2,510.30 | 2,510.30 | 2,510.30 | 2,510.30 | 2,510.24 | - |
16 Jan 2024 | 2,531.70 | 2,531.70 | 2,531.70 | 2,531.70 | 2,531.64 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 2,525.90 | 2,525.90 | 2,525.90 | 2,525.90 | 2,525.84 | - |
11 Jan 2024 | 2,528.00 | 2,528.00 | 2,528.00 | 2,528.00 | 2,527.94 | - |
10 Jan 2024 | 2,525.50 | 2,525.50 | 2,525.50 | 2,525.50 | 2,525.44 | - |
09 Jan 2024 | 2,518.40 | 2,518.40 | 2,518.40 | 2,518.40 | 2,518.34 | - |
08 Jan 2024 | 2,513.20 | 2,513.20 | 2,513.20 | 2,513.20 | 2,513.14 | - |
05 Jan 2024 | 2,483.70 | 2,483.70 | 2,483.70 | 2,483.70 | 2,483.64 | - |
04 Jan 2024 | 2,488.20 | 2,488.20 | 2,488.20 | 2,488.20 | 2,488.14 | - |
03 Jan 2024 | 2,502.70 | 2,502.70 | 2,502.70 | 2,502.70 | 2,502.64 | - |
02 Jan 2024 | 2,529.80 | 2,529.80 | 2,529.80 | 2,529.80 | 2,529.74 | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 2,530.20 | 2,530.20 | 2,530.20 | 2,530.20 | 2,530.14 | - |
27 Dec 2023 | 2,523.80 | 2,523.80 | 2,523.80 | 2,523.80 | 2,523.74 | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 2,526.90 | 2,526.90 | 2,526.90 | 2,526.90 | 2,526.84 | - |
20 Dec 2023 | 2,504.90 | 2,504.90 | 2,504.90 | 2,504.90 | 2,504.84 | - |
19 Dec 2023 | 2,515.80 | 2,515.80 | 2,515.80 | 2,515.80 | 2,515.74 | - |
18 Dec 2023 | 2,516.90 | 2,516.90 | 2,516.90 | 2,516.90 | 2,516.84 | - |
15 Dec 2023 | 2,501.90 | 2,501.90 | 2,501.90 | 2,501.90 | 2,501.84 | - |
14 Dec 2023 | 2,491.10 | 2,491.10 | 2,491.10 | 2,491.10 | 2,491.04 | - |
13 Dec 2023 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | 2,513.94 | - |
12 Dec 2023 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,479.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |