Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,460.67 | 2,460.67 | 2,460.67 | 2,460.67 | 2,460.67 | - |
02 May 2024 | 2,468.28 | 2,468.28 | 2,468.28 | 2,468.28 | 2,468.28 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,497.49 | 2,497.49 | 2,497.49 | 2,497.49 | 2,497.49 | - |
29 Apr 2024 | 2,478.82 | 2,478.82 | 2,478.82 | 2,478.82 | 2,478.82 | - |
26 Apr 2024 | 2,468.76 | 2,468.76 | 2,468.76 | 2,468.76 | 2,468.76 | - |
25 Apr 2024 | 2,459.65 | 2,459.65 | 2,459.65 | 2,459.65 | 2,459.65 | - |
24 Apr 2024 | 2,465.91 | 2,465.91 | 2,465.91 | 2,465.91 | 2,465.91 | - |
23 Apr 2024 | 2,464.38 | 2,464.38 | 2,464.38 | 2,464.38 | 2,464.38 | - |
22 Apr 2024 | 2,428.24 | 2,428.24 | 2,428.24 | 2,428.24 | 2,428.24 | - |
19 Apr 2024 | 2,374.83 | 2,374.83 | 2,374.83 | 2,374.83 | 2,374.83 | - |
18 Apr 2024 | 2,385.29 | 2,385.29 | 2,385.29 | 2,385.29 | 2,385.29 | - |
17 Apr 2024 | 2,383.84 | 2,383.84 | 2,383.84 | 2,383.84 | 2,383.84 | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 2,423.91 | 2,423.91 | 2,423.91 | 2,423.91 | 2,423.91 | - |
12 Apr 2024 | 2,438.25 | 2,438.25 | 2,438.25 | 2,438.25 | 2,438.25 | - |
11 Apr 2024 | 2,422.68 | 2,422.68 | 2,422.68 | 2,422.68 | 2,422.68 | - |
10 Apr 2024 | 2,444.51 | 2,444.51 | 2,444.51 | 2,444.51 | 2,444.51 | - |
09 Apr 2024 | 2,448.05 | 2,448.05 | 2,448.05 | 2,448.05 | 2,448.05 | - |
08 Apr 2024 | 2,443.39 | 2,443.39 | 2,443.39 | 2,443.39 | 2,443.39 | - |
08 Apr 2024 | 0.658499 Dividend | |||||
05 Apr 2024 | 2,425.40 | 2,425.40 | 2,425.40 | 2,425.40 | 2,424.74 | - |
04 Apr 2024 | 2,457.53 | 2,457.53 | 2,457.53 | 2,457.53 | 2,456.86 | - |
03 Apr 2024 | 2,435.68 | 2,435.68 | 2,435.68 | 2,435.68 | 2,435.02 | - |
02 Apr 2024 | 2,452.64 | 2,452.64 | 2,452.64 | 2,452.64 | 2,451.97 | - |
28 Mar 2024 | 2,447.17 | 2,447.17 | 2,447.17 | 2,447.17 | 2,446.51 | - |
27 Mar 2024 | 2,435.11 | 2,435.11 | 2,435.11 | 2,435.11 | 2,434.45 | - |
26 Mar 2024 | 2,425.36 | 2,425.36 | 2,425.36 | 2,425.36 | 2,424.70 | - |
25 Mar 2024 | 2,404.81 | 2,404.81 | 2,404.81 | 2,404.81 | 2,404.16 | - |
22 Mar 2024 | 2,415.71 | 2,415.71 | 2,415.71 | 2,415.71 | 2,415.05 | - |
21 Mar 2024 | 2,400.35 | 2,400.35 | 2,400.35 | 2,400.35 | 2,399.70 | - |
20 Mar 2024 | 2,379.60 | 2,379.60 | 2,379.60 | 2,379.60 | 2,378.95 | - |
19 Mar 2024 | 2,369.74 | 2,369.74 | 2,369.74 | 2,369.74 | 2,369.10 | - |
18 Mar 2024 | 2,385.91 | 2,385.91 | 2,385.91 | 2,385.91 | 2,385.26 | - |
15 Mar 2024 | 2,376.98 | 2,376.98 | 2,376.98 | 2,376.98 | 2,376.33 | - |
14 Mar 2024 | 2,378.48 | 2,378.48 | 2,378.48 | 2,378.48 | 2,377.83 | - |
13 Mar 2024 | 2,370.19 | 2,370.19 | 2,370.19 | 2,370.19 | 2,369.55 | - |
12 Mar 2024 | 2,358.07 | 2,358.07 | 2,358.07 | 2,358.07 | 2,357.43 | - |
11 Mar 2024 | 2,329.90 | 2,329.90 | 2,329.90 | 2,329.90 | 2,329.27 | - |
08 Mar 2024 | 2,330.45 | 2,330.45 | 2,330.45 | 2,330.45 | 2,329.82 | - |
07 Mar 2024 | 2,338.70 | 2,338.70 | 2,338.70 | 2,338.70 | 2,338.06 | - |
06 Mar 2024 | 2,324.29 | 2,324.29 | 2,324.29 | 2,324.29 | 2,323.66 | - |
05 Mar 2024 | 2,304.56 | 2,304.56 | 2,304.56 | 2,304.56 | 2,303.93 | - |
04 Mar 2024 | 2,304.20 | 2,304.20 | 2,304.20 | 2,304.20 | 2,303.57 | - |
01 Mar 2024 | 2,310.78 | 2,310.78 | 2,310.78 | 2,310.78 | 2,310.15 | - |
29 Feb 2024 | 2,293.20 | 2,293.20 | 2,293.20 | 2,293.20 | 2,292.58 | - |
28 Feb 2024 | 2,275.59 | 2,275.59 | 2,275.59 | 2,275.59 | 2,274.97 | - |
27 Feb 2024 | 2,280.53 | 2,280.53 | 2,280.53 | 2,280.53 | 2,279.91 | - |
26 Feb 2024 | 2,286.60 | 2,286.60 | 2,286.60 | 2,286.60 | 2,285.98 | - |
23 Feb 2024 | 2,281.54 | 2,281.54 | 2,281.54 | 2,281.54 | 2,280.92 | - |
22 Feb 2024 | 2,284.91 | 2,284.91 | 2,284.91 | 2,284.91 | 2,284.29 | - |
21 Feb 2024 | 2,250.63 | 2,250.63 | 2,250.63 | 2,250.63 | 2,250.02 | - |
20 Feb 2024 | 2,267.71 | 2,267.71 | 2,267.71 | 2,267.71 | 2,267.09 | - |
19 Feb 2024 | 2,264.01 | 2,264.01 | 2,264.01 | 2,264.01 | 2,263.40 | - |
16 Feb 2024 | 2,260.82 | 2,260.82 | 2,260.82 | 2,260.82 | 2,260.21 | - |
15 Feb 2024 | 2,239.74 | 2,239.74 | 2,239.74 | 2,239.74 | 2,239.13 | - |
14 Feb 2024 | 2,243.36 | 2,243.36 | 2,243.36 | 2,243.36 | 2,242.75 | - |
13 Feb 2024 | 2,223.36 | 2,223.36 | 2,223.36 | 2,223.36 | 2,222.76 | - |
12 Feb 2024 | 2,218.84 | 2,218.84 | 2,218.84 | 2,218.84 | 2,218.24 | - |
09 Feb 2024 | 2,218.46 | 2,218.46 | 2,218.46 | 2,218.46 | 2,217.86 | - |
08 Feb 2024 | 2,225.77 | 2,225.77 | 2,225.77 | 2,225.77 | 2,225.17 | - |
07 Feb 2024 | 2,221.81 | 2,221.81 | 2,221.81 | 2,221.81 | 2,221.21 | - |
06 Feb 2024 | 2,227.30 | 2,227.30 | 2,227.30 | 2,227.30 | 2,226.70 | - |
05 Feb 2024 | 2,231.07 | 2,231.07 | 2,231.07 | 2,231.07 | 2,230.46 | - |
02 Feb 2024 | 2,219.76 | 2,219.76 | 2,219.76 | 2,219.76 | 2,219.16 | - |
01 Feb 2024 | 2,228.76 | 2,228.76 | 2,228.76 | 2,228.76 | 2,228.15 | - |
31 Jan 2024 | 2,228.66 | 2,228.66 | 2,228.66 | 2,228.66 | 2,228.05 | - |
30 Jan 2024 | 2,223.09 | 2,223.09 | 2,223.09 | 2,223.09 | 2,222.49 | - |
29 Jan 2024 | 2,223.45 | 2,223.45 | 2,223.45 | 2,223.45 | 2,222.85 | - |
26 Jan 2024 | 2,212.07 | 2,212.07 | 2,212.07 | 2,212.07 | 2,211.47 | - |
25 Jan 2024 | 2,198.29 | 2,198.29 | 2,198.29 | 2,198.29 | 2,197.69 | - |
24 Jan 2024 | 2,192.05 | 2,192.05 | 2,192.05 | 2,192.05 | 2,191.45 | - |
23 Jan 2024 | 2,188.80 | 2,188.80 | 2,188.80 | 2,188.80 | 2,188.21 | - |
22 Jan 2024 | 2,187.40 | 2,187.40 | 2,187.40 | 2,187.40 | 2,186.81 | - |
19 Jan 2024 | 2,184.13 | 2,184.13 | 2,184.13 | 2,184.13 | 2,183.54 | - |
18 Jan 2024 | 2,179.47 | 2,179.47 | 2,179.47 | 2,179.47 | 2,178.88 | - |
17 Jan 2024 | 2,164.78 | 2,164.78 | 2,164.78 | 2,164.78 | 2,164.19 | - |
16 Jan 2024 | 2,203.67 | 2,203.67 | 2,203.67 | 2,203.67 | 2,203.07 | - |
15 Jan 2024 | 2,209.99 | 2,209.99 | 2,209.99 | 2,209.99 | 2,209.39 | - |
12 Jan 2024 | 2,208.57 | 2,208.57 | 2,208.57 | 2,208.57 | 2,207.97 | - |
11 Jan 2024 | 2,217.91 | 2,217.91 | 2,217.91 | 2,217.91 | 2,217.31 | - |
10 Jan 2024 | 2,216.98 | 2,216.98 | 2,216.98 | 2,216.98 | 2,216.38 | - |
09 Jan 2024 | 2,232.46 | 2,232.46 | 2,232.46 | 2,232.46 | 2,231.85 | - |
08 Jan 2024 | 2,225.75 | 2,225.75 | 2,225.75 | 2,225.75 | 2,225.15 | - |
05 Jan 2024 | 2,213.34 | 2,213.34 | 2,213.34 | 2,213.34 | 2,212.74 | - |
04 Jan 2024 | 2,223.60 | 2,223.60 | 2,223.60 | 2,223.60 | 2,223.00 | - |
03 Jan 2024 | 2,211.35 | 2,211.35 | 2,211.35 | 2,211.35 | 2,210.75 | - |
02 Jan 2024 | 2,225.98 | 2,225.98 | 2,225.98 | 2,225.98 | 2,225.38 | - |
29 Dec 2023 | 2,223.77 | 2,223.77 | 2,223.77 | 2,223.77 | 2,223.17 | - |
28 Dec 2023 | 2,220.22 | 2,220.22 | 2,220.22 | 2,220.22 | 2,219.62 | - |
27 Dec 2023 | 2,226.28 | 2,226.28 | 2,226.28 | 2,226.28 | 2,225.68 | - |
22 Dec 2023 | 2,218.74 | 2,218.74 | 2,218.74 | 2,218.74 | 2,218.14 | - |
21 Dec 2023 | 2,206.74 | 2,206.74 | 2,206.74 | 2,206.74 | 2,206.14 | - |
20 Dec 2023 | 2,200.89 | 2,200.89 | 2,200.89 | 2,200.89 | 2,200.29 | - |
19 Dec 2023 | 2,185.83 | 2,185.83 | 2,185.83 | 2,185.83 | 2,185.24 | - |
18 Dec 2023 | 2,184.93 | 2,184.93 | 2,184.93 | 2,184.93 | 2,184.34 | - |
15 Dec 2023 | 2,182.68 | 2,182.68 | 2,182.68 | 2,182.68 | 2,182.09 | - |
14 Dec 2023 | 2,198.17 | 2,198.17 | 2,198.17 | 2,198.17 | 2,197.57 | - |
13 Dec 2023 | 2,173.46 | 2,173.46 | 2,173.46 | 2,173.46 | 2,172.87 | - |
12 Dec 2023 | 2,178.34 | 2,178.34 | 2,178.34 | 2,178.34 | 2,177.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |