Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 2,715.60 | 2,715.60 | 2,715.60 | 2,715.60 | 2,715.60 | - |
14 May 2024 | 2,710.91 | 2,710.91 | 2,710.91 | 2,710.91 | 2,710.91 | - |
13 May 2024 | 2,705.09 | 2,705.09 | 2,705.09 | 2,705.09 | 2,705.09 | - |
13 May 2024 | 66.06 Dividend | |||||
10 May 2024 | 2,768.26 | 2,768.26 | 2,768.26 | 2,768.26 | 2,702.20 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 2,718.90 | 2,718.90 | 2,718.90 | 2,718.90 | 2,654.02 | - |
06 May 2024 | 2,692.30 | 2,692.30 | 2,692.30 | 2,692.30 | 2,628.05 | - |
03 May 2024 | 2,677.34 | 2,677.34 | 2,677.34 | 2,677.34 | 2,613.45 | - |
02 May 2024 | 2,661.06 | 2,661.06 | 2,661.06 | 2,661.06 | 2,597.56 | - |
30 Apr 2024 | 2,679.27 | 2,679.27 | 2,679.27 | 2,679.27 | 2,615.33 | - |
29 Apr 2024 | 2,699.84 | 2,699.84 | 2,699.84 | 2,699.84 | 2,635.41 | - |
26 Apr 2024 | 2,707.61 | 2,707.61 | 2,707.61 | 2,707.61 | 2,643.00 | - |
25 Apr 2024 | 2,681.24 | 2,681.24 | 2,681.24 | 2,681.24 | 2,617.26 | - |
24 Apr 2024 | 2,706.51 | 2,706.51 | 2,706.51 | 2,706.51 | 2,641.92 | - |
23 Apr 2024 | 2,711.19 | 2,711.19 | 2,711.19 | 2,711.19 | 2,646.49 | - |
22 Apr 2024 | 2,683.90 | 2,683.90 | 2,683.90 | 2,683.90 | 2,619.85 | - |
19 Apr 2024 | 2,673.49 | 2,673.49 | 2,673.49 | 2,673.49 | 2,609.69 | - |
18 Apr 2024 | 2,673.87 | 2,673.87 | 2,673.87 | 2,673.87 | 2,610.06 | - |
17 Apr 2024 | 2,659.95 | 2,659.95 | 2,659.95 | 2,659.95 | 2,596.47 | - |
16 Apr 2024 | 2,643.60 | 2,643.60 | 2,643.60 | 2,643.60 | 2,580.51 | - |
15 Apr 2024 | 2,679.95 | 2,679.95 | 2,679.95 | 2,679.95 | 2,616.00 | - |
12 Apr 2024 | 2,668.53 | 2,668.53 | 2,668.53 | 2,668.53 | 2,604.85 | - |
11 Apr 2024 | 2,672.87 | 2,672.87 | 2,672.87 | 2,672.87 | 2,609.09 | - |
10 Apr 2024 | 2,680.09 | 2,680.09 | 2,680.09 | 2,680.09 | 2,616.13 | - |
09 Apr 2024 | 2,681.38 | 2,681.38 | 2,681.38 | 2,681.38 | 2,617.39 | - |
08 Apr 2024 | 2,704.77 | 2,704.77 | 2,704.77 | 2,704.77 | 2,640.23 | - |
05 Apr 2024 | 2,685.40 | 2,685.40 | 2,685.40 | 2,685.40 | 2,621.32 | - |
04 Apr 2024 | 2,715.51 | 2,715.51 | 2,715.51 | 2,715.51 | 2,650.71 | - |
03 Apr 2024 | 2,716.04 | 2,716.04 | 2,716.04 | 2,716.04 | 2,651.23 | - |
02 Apr 2024 | 2,708.40 | 2,708.40 | 2,708.40 | 2,708.40 | 2,643.77 | - |
28 Mar 2024 | 2,733.77 | 2,733.77 | 2,733.77 | 2,733.77 | 2,668.53 | - |
27 Mar 2024 | 2,733.42 | 2,733.42 | 2,733.42 | 2,733.42 | 2,668.19 | - |
26 Mar 2024 | 2,726.67 | 2,726.67 | 2,726.67 | 2,726.67 | 2,661.60 | - |
25 Mar 2024 | 2,715.66 | 2,715.66 | 2,715.66 | 2,715.66 | 2,650.85 | - |
22 Mar 2024 | 2,715.80 | 2,715.80 | 2,715.80 | 2,715.80 | 2,650.99 | - |
21 Mar 2024 | 2,725.07 | 2,725.07 | 2,725.07 | 2,725.07 | 2,660.04 | - |
20 Mar 2024 | 2,719.03 | 2,719.03 | 2,719.03 | 2,719.03 | 2,654.14 | - |
19 Mar 2024 | 2,729.56 | 2,729.56 | 2,729.56 | 2,729.56 | 2,664.42 | - |
18 Mar 2024 | 2,712.00 | 2,712.00 | 2,712.00 | 2,712.00 | 2,647.28 | - |
15 Mar 2024 | 2,717.50 | 2,717.50 | 2,717.50 | 2,717.50 | 2,652.65 | - |
14 Mar 2024 | 2,716.52 | 2,716.52 | 2,716.52 | 2,716.52 | 2,651.69 | - |
13 Mar 2024 | 2,708.64 | 2,708.64 | 2,708.64 | 2,708.64 | 2,644.00 | - |
12 Mar 2024 | 2,691.91 | 2,691.91 | 2,691.91 | 2,691.91 | 2,627.67 | - |
11 Mar 2024 | 2,669.42 | 2,669.42 | 2,669.42 | 2,669.42 | 2,605.72 | - |
08 Mar 2024 | 2,672.29 | 2,672.29 | 2,672.29 | 2,672.29 | 2,608.52 | - |
07 Mar 2024 | 2,668.38 | 2,668.38 | 2,668.38 | 2,668.38 | 2,604.70 | - |
06 Mar 2024 | 2,647.94 | 2,647.94 | 2,647.94 | 2,647.94 | 2,584.75 | - |
05 Mar 2024 | 2,640.67 | 2,640.67 | 2,640.67 | 2,640.67 | 2,577.65 | - |
04 Mar 2024 | 2,648.57 | 2,648.57 | 2,648.57 | 2,648.57 | 2,585.37 | - |
01 Mar 2024 | 2,641.21 | 2,641.21 | 2,641.21 | 2,641.21 | 2,578.18 | - |
29 Feb 2024 | 2,638.98 | 2,638.98 | 2,638.98 | 2,638.98 | 2,576.01 | - |
28 Feb 2024 | 2,647.92 | 2,647.92 | 2,647.92 | 2,647.92 | 2,584.73 | - |
27 Feb 2024 | 2,645.91 | 2,645.91 | 2,645.91 | 2,645.91 | 2,582.77 | - |
26 Feb 2024 | 2,639.76 | 2,639.76 | 2,639.76 | 2,639.76 | 2,576.77 | - |
23 Feb 2024 | 2,652.11 | 2,652.11 | 2,652.11 | 2,652.11 | 2,588.82 | - |
22 Feb 2024 | 2,633.85 | 2,633.85 | 2,633.85 | 2,633.85 | 2,571.00 | - |
21 Feb 2024 | 2,600.65 | 2,600.65 | 2,600.65 | 2,600.65 | 2,538.59 | - |
20 Feb 2024 | 2,595.10 | 2,595.10 | 2,595.10 | 2,595.10 | 2,533.17 | - |
19 Feb 2024 | 2,586.22 | 2,586.22 | 2,586.22 | 2,586.22 | 2,524.50 | - |
16 Feb 2024 | 2,586.21 | 2,586.21 | 2,586.21 | 2,586.21 | 2,524.49 | - |
15 Feb 2024 | 2,578.00 | 2,578.00 | 2,578.00 | 2,578.00 | 2,516.48 | - |
14 Feb 2024 | 2,556.07 | 2,556.07 | 2,556.07 | 2,556.07 | 2,495.07 | - |
13 Feb 2024 | 2,538.63 | 2,538.63 | 2,538.63 | 2,538.63 | 2,478.05 | - |
12 Feb 2024 | 2,560.02 | 2,560.02 | 2,560.02 | 2,560.02 | 2,498.93 | - |
09 Feb 2024 | 2,546.03 | 2,546.03 | 2,546.03 | 2,546.03 | 2,485.27 | - |
08 Feb 2024 | 2,552.04 | 2,552.04 | 2,552.04 | 2,552.04 | 2,491.14 | - |
07 Feb 2024 | 2,533.97 | 2,533.97 | 2,533.97 | 2,533.97 | 2,473.50 | - |
06 Feb 2024 | 2,543.32 | 2,543.32 | 2,543.32 | 2,543.32 | 2,482.63 | - |
05 Feb 2024 | 2,526.93 | 2,526.93 | 2,526.93 | 2,526.93 | 2,466.63 | - |
02 Feb 2024 | 2,527.75 | 2,527.75 | 2,527.75 | 2,527.75 | 2,467.43 | - |
01 Feb 2024 | 2,526.58 | 2,526.58 | 2,526.58 | 2,526.58 | 2,466.29 | - |
31 Jan 2024 | 2,549.22 | 2,549.22 | 2,549.22 | 2,549.22 | 2,488.39 | - |
30 Jan 2024 | 2,556.09 | 2,556.09 | 2,556.09 | 2,556.09 | 2,495.09 | - |
29 Jan 2024 | 2,543.90 | 2,543.90 | 2,543.90 | 2,543.90 | 2,483.19 | - |
26 Jan 2024 | 2,541.71 | 2,541.71 | 2,541.71 | 2,541.71 | 2,481.06 | - |
25 Jan 2024 | 2,485.14 | 2,485.14 | 2,485.14 | 2,485.14 | 2,425.84 | - |
24 Jan 2024 | 2,482.39 | 2,482.39 | 2,482.39 | 2,482.39 | 2,423.15 | - |
23 Jan 2024 | 2,459.85 | 2,459.85 | 2,459.85 | 2,459.85 | 2,401.15 | - |
22 Jan 2024 | 2,468.30 | 2,468.30 | 2,468.30 | 2,468.30 | 2,409.40 | - |
19 Jan 2024 | 2,454.47 | 2,454.47 | 2,454.47 | 2,454.47 | 2,395.90 | - |
18 Jan 2024 | 2,464.42 | 2,464.42 | 2,464.42 | 2,464.42 | 2,405.61 | - |
17 Jan 2024 | 2,436.91 | 2,436.91 | 2,436.91 | 2,436.91 | 2,378.76 | - |
16 Jan 2024 | 2,463.34 | 2,463.34 | 2,463.34 | 2,463.34 | 2,404.56 | - |
15 Jan 2024 | 2,467.83 | 2,467.83 | 2,467.83 | 2,467.83 | 2,408.94 | - |
12 Jan 2024 | 2,485.16 | 2,485.16 | 2,485.16 | 2,485.16 | 2,425.86 | - |
11 Jan 2024 | 2,459.35 | 2,459.35 | 2,459.35 | 2,459.35 | 2,400.66 | - |
10 Jan 2024 | 2,472.20 | 2,472.20 | 2,472.20 | 2,472.20 | 2,413.20 | - |
09 Jan 2024 | 2,472.34 | 2,472.34 | 2,472.34 | 2,472.34 | 2,413.34 | - |
08 Jan 2024 | 2,480.29 | 2,480.29 | 2,480.29 | 2,480.29 | 2,421.10 | - |
05 Jan 2024 | 2,470.56 | 2,470.56 | 2,470.56 | 2,470.56 | 2,411.60 | - |
04 Jan 2024 | 2,480.48 | 2,480.48 | 2,480.48 | 2,480.48 | 2,421.29 | - |
03 Jan 2024 | 2,467.57 | 2,467.57 | 2,467.57 | 2,467.57 | 2,408.69 | - |
02 Jan 2024 | 2,507.23 | 2,507.23 | 2,507.23 | 2,507.23 | 2,447.40 | - |
29 Dec 2023 | 2,508.58 | 2,508.58 | 2,508.58 | 2,508.58 | 2,448.72 | - |
28 Dec 2023 | 2,505.93 | 2,505.93 | 2,505.93 | 2,505.93 | 2,446.13 | - |
27 Dec 2023 | 2,518.15 | 2,518.15 | 2,518.15 | 2,518.15 | 2,458.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |