Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2,189.88 | 2,190.00 | 2,189.88 | 2,190.00 | 2,190.00 | 14 |
15 Apr 2024 | 2,239.88 | 2,239.88 | 2,239.88 | 2,239.88 | 2,239.88 | 14 |
12 Apr 2024 | 2,180.00 | 2,285.00 | 2,179.91 | 2,285.00 | 2,285.00 | 122 |
11 Apr 2024 | 2,240.00 | 2,255.00 | 2,240.00 | 2,255.00 | 2,255.00 | 28 |
11 Apr 2024 | 43 Dividend | |||||
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2 |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 2,280.00 | 2,299.90 | 2,280.00 | 2,289.92 | 2,289.92 | 10 |
04 Apr 2024 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 34 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 2,245.00 | 2,250.00 | 2,245.00 | 2,250.00 | 2,250.00 | 6 |
26 Mar 2024 | 2,205.00 | 2,205.00 | 2,199.88 | 2,200.00 | 2,200.00 | 23 |
25 Mar 2024 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | 1 |
22 Mar 2024 | 2,195.00 | 2,209.78 | 2,190.00 | 2,195.22 | 2,195.22 | 26 |
21 Mar 2024 | 2,167.90 | 2,167.90 | 2,167.90 | 2,167.90 | 2,167.90 | 17 |
20 Mar 2024 | 2,185.08 | 2,225.08 | 2,185.08 | 2,225.08 | 2,225.08 | 24 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 2,144.88 | 2,144.88 | 2,144.88 | 2,144.88 | 2,144.88 | 11 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 2,124.93 | 2,134.93 | 2,123.68 | 2,134.93 | 2,134.93 | 33 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 2,110.00 | 2,110.00 | 2,100.00 | 2,100.00 | 2,100.00 | 8,018 |
08 Mar 2024 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 5 |
07 Mar 2024 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 5 |
06 Mar 2024 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 7 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 2,154.88 | 2,155.00 | 2,154.88 | 2,155.00 | 2,155.00 | 10 |
29 Feb 2024 | 2,184.88 | 2,184.88 | 2,184.88 | 2,184.88 | 2,184.88 | 12 |
28 Feb 2024 | 2,195.08 | 2,205.00 | 2,195.08 | 2,205.00 | 2,205.00 | 19 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 2,239.88 | 2,239.91 | 2,239.88 | 2,239.91 | 2,239.91 | 8 |
21 Feb 2024 | 2,219.88 | 2,220.08 | 2,219.88 | 2,220.08 | 2,220.08 | 15 |
20 Feb 2024 | 2,189.88 | 2,190.00 | 2,189.88 | 2,190.00 | 2,190.00 | 14 |
19 Feb 2024 | 2,180.08 | 2,205.00 | 2,174.92 | 2,205.00 | 2,205.00 | 21 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 33 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2 |
09 Feb 2024 | 2,109.88 | 2,110.00 | 2,109.88 | 2,110.00 | 2,110.00 | 12 |
08 Feb 2024 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 43 |
07 Feb 2024 | 1,964.00 | 2,010.00 | 1,964.00 | 1,977.89 | 1,977.89 | 38 |
06 Feb 2024 | 1,854.00 | 1,854.06 | 1,854.00 | 1,854.06 | 1,854.06 | 14 |
05 Feb 2024 | 1,827.90 | 1,827.90 | 1,827.90 | 1,827.90 | 1,827.90 | 5 |
02 Feb 2024 | 1,926.00 | 1,926.00 | 1,906.00 | 1,906.00 | 1,906.00 | 4 |
01 Feb 2024 | 1,882.00 | 1,906.00 | 1,882.00 | 1,906.00 | 1,906.00 | 3 |
31 Jan 2024 | 1,902.00 | 1,904.00 | 1,885.93 | 1,885.93 | 1,885.93 | 27 |
30 Jan 2024 | 1,884.00 | 1,896.00 | 1,884.00 | 1,896.00 | 1,896.00 | 2 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 1,863.90 | 1,863.90 | 1,863.90 | 1,863.90 | 1,863.90 | 2 |
25 Jan 2024 | 1,841.94 | 1,841.94 | 1,841.94 | 1,841.94 | 1,841.94 | 2 |
24 Jan 2024 | 1,813.92 | 1,813.92 | 1,813.92 | 1,813.92 | 1,813.92 | 1 |
23 Jan 2024 | 1,809.92 | 1,809.92 | 1,809.92 | 1,809.92 | 1,809.92 | 1 |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1 |
18 Jan 2024 | 1,792.00 | 1,816.00 | 1,792.00 | 1,816.00 | 1,816.00 | 17 |
17 Jan 2024 | 1,790.00 | 1,790.00 | 1,784.00 | 1,784.00 | 1,784.00 | 66 |
16 Jan 2024 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 26 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 42 |
11 Jan 2024 | 1,852.00 | 1,880.00 | 1,852.00 | 1,880.00 | 1,880.00 | 16 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 1,908.00 | 1,934.00 | 1,908.00 | 1,933.89 | 1,933.89 | 20 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 1,894.00 | 1,896.00 | 1,892.00 | 1,896.00 | 1,896.00 | 28 |
04 Jan 2024 | 1,934.00 | 1,934.00 | 1,926.00 | 1,926.00 | 1,926.00 | 14 |
03 Jan 2024 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 7 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 7 |
27 Dec 2023 | 1,962.11 | 1,962.11 | 1,962.11 | 1,962.11 | 1,962.11 | 6 |
22 Dec 2023 | 1,961.89 | 1,961.89 | 1,961.89 | 1,961.89 | 1,961.89 | 25 |
21 Dec 2023 | 1,934.00 | 1,938.00 | 1,934.00 | 1,938.00 | 1,938.00 | 41 |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | 1,930.00 | 1,932.00 | 1,930.00 | 1,930.00 | 1,930.00 | 116 |
18 Dec 2023 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 6 |
15 Dec 2023 | 1,950.00 | 1,950.00 | 1,926.00 | 1,932.00 | 1,932.00 | 32 |
14 Dec 2023 | 1,910.00 | 1,922.00 | 1,908.00 | 1,920.00 | 1,920.00 | 35 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 1,863.90 | 1,864.00 | 1,824.00 | 1,864.00 | 1,864.00 | 13 |
11 Dec 2023 | 1,909.90 | 1,910.00 | 1,904.33 | 1,910.00 | 1,910.00 | 47 |
08 Dec 2023 | 1,906.19 | 1,906.19 | 1,898.00 | 1,898.00 | 1,898.00 | 8 |
07 Dec 2023 | 1,876.00 | 1,904.10 | 1,876.00 | 1,904.10 | 1,904.10 | 122 |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | - | - | - | - | - | - |
04 Dec 2023 | 1,866.10 | 1,888.19 | 1,866.10 | 1,888.19 | 1,888.19 | 12 |
01 Dec 2023 | - | - | - | - | - | - |
30 Nov 2023 | 1,860.00 | 1,860.00 | 1,850.00 | 1,850.00 | 1,850.00 | 80 |
29 Nov 2023 | 1,802.00 | 1,826.00 | 1,796.00 | 1,826.00 | 1,826.00 | 221 |
28 Nov 2023 | 1,750.00 | 1,769.90 | 1,736.00 | 1,738.72 | 1,738.72 | 243 |
27 Nov 2023 | 1,723.04 | 1,723.04 | 1,723.04 | 1,723.04 | 1,723.04 | 181 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |