Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | - |
18 Apr 2024 | 1,765.20 | 1,765.20 | 1,765.20 | 1,765.20 | 1,765.20 | - |
17 Apr 2024 | 1,765.50 | 1,765.50 | 1,765.50 | 1,765.50 | 1,765.50 | - |
16 Apr 2024 | 1,776.80 | 1,776.80 | 1,776.80 | 1,776.80 | 1,776.80 | - |
15 Apr 2024 | 1,786.50 | 1,786.50 | 1,786.50 | 1,786.50 | 1,786.50 | - |
12 Apr 2024 | 1,807.40 | 1,807.40 | 1,807.40 | 1,807.40 | 1,807.40 | - |
11 Apr 2024 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | - |
10 Apr 2024 | 1,802.90 | 1,802.90 | 1,802.90 | 1,802.90 | 1,802.90 | - |
09 Apr 2024 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | - |
08 Apr 2024 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | - |
05 Apr 2024 | 1,808.30 | 1,808.30 | 1,808.30 | 1,808.30 | 1,808.30 | - |
04 Apr 2024 | 1,791.10 | 1,791.10 | 1,791.10 | 1,791.10 | 1,791.10 | - |
03 Apr 2024 | 1,811.60 | 1,811.60 | 1,811.60 | 1,811.60 | 1,811.60 | - |
02 Apr 2024 | 1,815.10 | 1,815.10 | 1,815.10 | 1,815.10 | 1,815.10 | - |
28 Mar 2024 | 1,824.80 | 1,824.80 | 1,824.80 | 1,824.80 | 1,824.80 | - |
27 Mar 2024 | 1,825.20 | 1,825.20 | 1,825.20 | 1,825.20 | 1,825.20 | - |
26 Mar 2024 | 1,813.70 | 1,813.70 | 1,813.70 | 1,813.70 | 1,813.70 | - |
25 Mar 2024 | 1,814.30 | 1,814.30 | 1,814.30 | 1,814.30 | 1,814.30 | - |
22 Mar 2024 | 1,825.40 | 1,825.40 | 1,825.40 | 1,825.40 | 1,825.40 | - |
21 Mar 2024 | 1,819.20 | 1,819.20 | 1,819.20 | 1,819.20 | 1,819.20 | - |
20 Mar 2024 | 1,801.90 | 1,801.90 | 1,801.90 | 1,801.90 | 1,801.90 | - |
19 Mar 2024 | 1,789.40 | 1,789.40 | 1,789.40 | 1,789.40 | 1,789.40 | - |
18 Mar 2024 | 1,780.20 | 1,780.20 | 1,780.20 | 1,780.20 | 1,780.20 | - |
15 Mar 2024 | 1,769.40 | 1,769.40 | 1,769.40 | 1,769.40 | 1,769.40 | - |
14 Mar 2024 | 1,779.40 | 1,779.40 | 1,779.40 | 1,779.40 | 1,779.40 | - |
13 Mar 2024 | 1,779.80 | 1,779.80 | 1,779.80 | 1,779.80 | 1,779.80 | - |
12 Mar 2024 | 1,783.50 | 1,783.50 | 1,783.50 | 1,783.50 | 1,783.50 | - |
11 Mar 2024 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | - |
08 Mar 2024 | 1,760.50 | 1,760.50 | 1,760.50 | 1,760.50 | 1,760.50 | - |
07 Mar 2024 | 1,779.70 | 1,779.70 | 1,779.70 | 1,779.70 | 1,779.70 | - |
06 Mar 2024 | 1,766.50 | 1,766.50 | 1,766.50 | 1,766.50 | 1,766.50 | - |
05 Mar 2024 | 1,757.60 | 1,757.60 | 1,757.60 | 1,757.60 | 1,757.60 | - |
04 Mar 2024 | 1,776.80 | 1,776.80 | 1,776.80 | 1,776.80 | 1,776.80 | - |
01 Mar 2024 | 1,784.10 | 1,784.10 | 1,784.10 | 1,784.10 | 1,784.10 | - |
29 Feb 2024 | 1,769.40 | 1,769.40 | 1,769.40 | 1,769.40 | 1,769.40 | - |
29 Feb 2024 | 0.037194 Dividend | |||||
28 Feb 2024 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 1,763.96 | - |
27 Feb 2024 | 1,764.70 | 1,764.70 | 1,764.70 | 1,764.70 | 1,764.66 | - |
26 Feb 2024 | 1,760.90 | 1,760.90 | 1,760.90 | 1,760.90 | 1,760.86 | - |
23 Feb 2024 | 1,765.70 | 1,765.70 | 1,765.70 | 1,765.70 | 1,765.66 | - |
22 Feb 2024 | 1,771.60 | 1,771.60 | 1,771.60 | 1,771.60 | 1,771.56 | - |
21 Feb 2024 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1,738.96 | - |
20 Feb 2024 | 1,734.30 | 1,734.30 | 1,734.30 | 1,734.30 | 1,734.26 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,751.40 | 1,751.40 | 1,751.40 | 1,751.40 | 1,751.36 | - |
15 Feb 2024 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,753.96 | - |
14 Feb 2024 | 1,746.90 | 1,746.90 | 1,746.90 | 1,746.90 | 1,746.86 | - |
13 Feb 2024 | 1,724.80 | 1,724.80 | 1,724.80 | 1,724.80 | 1,724.76 | - |
12 Feb 2024 | 1,744.70 | 1,744.70 | 1,744.70 | 1,744.70 | 1,744.66 | - |
09 Feb 2024 | 1,743.50 | 1,743.50 | 1,743.50 | 1,743.50 | 1,743.46 | - |
08 Feb 2024 | 1,737.30 | 1,737.30 | 1,737.30 | 1,737.30 | 1,737.26 | - |
07 Feb 2024 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,732.96 | - |
06 Feb 2024 | 1,728.50 | 1,728.50 | 1,728.50 | 1,728.50 | 1,728.46 | - |
05 Feb 2024 | 1,730.50 | 1,730.50 | 1,730.50 | 1,730.50 | 1,730.46 | - |
02 Feb 2024 | 1,718.80 | 1,718.80 | 1,718.80 | 1,718.80 | 1,718.76 | - |
01 Feb 2024 | 1,702.50 | 1,702.50 | 1,702.50 | 1,702.50 | 1,702.46 | - |
31 Jan 2024 | 1,684.20 | 1,684.20 | 1,684.20 | 1,684.20 | 1,684.16 | - |
30 Jan 2024 | 1,710.80 | 1,710.80 | 1,710.80 | 1,710.80 | 1,710.76 | - |
29 Jan 2024 | 1,709.80 | 1,709.80 | 1,709.80 | 1,709.80 | 1,709.76 | - |
26 Jan 2024 | 1,692.60 | 1,692.60 | 1,692.60 | 1,692.60 | 1,692.56 | - |
25 Jan 2024 | 1,694.10 | 1,694.10 | 1,694.10 | 1,694.10 | 1,694.06 | - |
24 Jan 2024 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1,682.96 | - |
23 Jan 2024 | 1,687.60 | 1,687.60 | 1,687.60 | 1,687.60 | 1,687.56 | - |
22 Jan 2024 | 1,680.30 | 1,680.30 | 1,680.30 | 1,680.30 | 1,680.26 | - |
19 Jan 2024 | 1,677.50 | 1,677.50 | 1,677.50 | 1,677.50 | 1,677.46 | - |
18 Jan 2024 | 1,659.80 | 1,659.80 | 1,659.80 | 1,659.80 | 1,659.77 | - |
17 Jan 2024 | 1,648.40 | 1,648.40 | 1,648.40 | 1,648.40 | 1,648.37 | - |
16 Jan 2024 | 1,662.50 | 1,662.50 | 1,662.50 | 1,662.50 | 1,662.46 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1,658.60 | 1,658.60 | 1,658.60 | 1,658.60 | 1,658.56 | - |
11 Jan 2024 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,659.96 | - |
10 Jan 2024 | 1,658.40 | 1,658.40 | 1,658.40 | 1,658.40 | 1,658.36 | - |
09 Jan 2024 | 1,653.80 | 1,653.80 | 1,653.80 | 1,653.80 | 1,653.77 | - |
08 Jan 2024 | 1,650.30 | 1,650.30 | 1,650.30 | 1,650.30 | 1,650.27 | - |
05 Jan 2024 | 1,630.90 | 1,630.90 | 1,630.90 | 1,630.90 | 1,630.87 | - |
04 Jan 2024 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,633.97 | - |
03 Jan 2024 | 1,643.40 | 1,643.40 | 1,643.40 | 1,643.40 | 1,643.37 | - |
02 Jan 2024 | 1,661.30 | 1,661.30 | 1,661.30 | 1,661.30 | 1,661.27 | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 1,661.50 | 1,661.50 | 1,661.50 | 1,661.50 | 1,661.46 | - |
27 Dec 2023 | 1,657.40 | 1,657.40 | 1,657.40 | 1,657.40 | 1,657.37 | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 1,659.40 | 1,659.40 | 1,659.40 | 1,659.40 | 1,659.36 | - |
20 Dec 2023 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,644.97 | - |
19 Dec 2023 | 1,652.10 | 1,652.10 | 1,652.10 | 1,652.10 | 1,652.07 | - |
18 Dec 2023 | 1,652.90 | 1,652.90 | 1,652.90 | 1,652.90 | 1,652.87 | - |
15 Dec 2023 | 1,643.10 | 1,643.10 | 1,643.10 | 1,643.10 | 1,643.07 | - |
14 Dec 2023 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,635.97 | - |
13 Dec 2023 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,650.97 | - |
12 Dec 2023 | 1,628.70 | 1,628.70 | 1,628.70 | 1,628.70 | 1,628.67 | - |
11 Dec 2023 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.47 | - |
08 Dec 2023 | 1,619.40 | 1,619.40 | 1,619.40 | 1,619.40 | 1,619.37 | - |
07 Dec 2023 | 1,610.20 | 1,610.20 | 1,610.20 | 1,610.20 | 1,610.17 | - |
06 Dec 2023 | 1,597.80 | 1,597.80 | 1,597.80 | 1,597.80 | 1,597.77 | - |
05 Dec 2023 | 1,596.50 | 1,596.50 | 1,596.50 | 1,596.50 | 1,596.47 | - |
04 Dec 2023 | 1,597.10 | 1,597.10 | 1,597.10 | 1,597.10 | 1,597.07 | - |
01 Dec 2023 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,601.97 | - |
30 Nov 2023 | 1,589.50 | 1,589.50 | 1,589.50 | 1,589.50 | 1,589.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |