Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | - |
25 Apr 2024 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | - |
24 Apr 2024 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | - |
23 Apr 2024 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | - |
22 Apr 2024 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | - |
19 Apr 2024 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | - |
18 Apr 2024 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | - |
17 Apr 2024 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | - |
16 Apr 2024 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | - |
15 Apr 2024 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | - |
12 Apr 2024 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
11 Apr 2024 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | - |
10 Apr 2024 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | - |
09 Apr 2024 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | - |
08 Apr 2024 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | - |
05 Apr 2024 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | - |
04 Apr 2024 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | - |
03 Apr 2024 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | - |
02 Apr 2024 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | - |
28 Mar 2024 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - |
27 Mar 2024 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | - |
26 Mar 2024 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | - |
25 Mar 2024 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | - |
22 Mar 2024 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | - |
21 Mar 2024 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | - |
20 Mar 2024 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | - |
19 Mar 2024 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | - |
18 Mar 2024 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | - |
15 Mar 2024 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | - |
14 Mar 2024 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | - |
13 Mar 2024 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | - |
12 Mar 2024 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | - |
11 Mar 2024 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | - |
08 Mar 2024 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | - |
07 Mar 2024 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | - |
06 Mar 2024 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | - |
05 Mar 2024 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | - |
04 Mar 2024 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | - |
01 Mar 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
29 Feb 2024 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | - |
28 Feb 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
27 Feb 2024 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | - |
26 Feb 2024 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | - |
23 Feb 2024 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | - |
22 Feb 2024 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | - |
21 Feb 2024 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | - |
20 Feb 2024 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | - |
19 Feb 2024 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | - |
16 Feb 2024 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | - |
16 Feb 2024 | 0.387292 Dividend | |||||
15 Feb 2024 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,695.61 | - |
14 Feb 2024 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,687.61 | - |
13 Feb 2024 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,678.62 | - |
12 Feb 2024 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,679.62 | - |
09 Feb 2024 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 1,675.62 | - |
08 Feb 2024 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 1,681.62 | - |
07 Feb 2024 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,680.62 | - |
06 Feb 2024 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,693.61 | - |
05 Feb 2024 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 1,691.61 | - |
02 Feb 2024 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,696.61 | - |
01 Feb 2024 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,696.61 | - |
31 Jan 2024 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,704.61 | - |
30 Jan 2024 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,698.61 | - |
29 Jan 2024 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | 1,703.61 | - |
26 Jan 2024 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,701.61 | - |
25 Jan 2024 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,694.61 | - |
24 Jan 2024 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,697.61 | - |
23 Jan 2024 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,694.61 | - |
22 Jan 2024 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 1,691.61 | - |
19 Jan 2024 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,695.61 | - |
18 Jan 2024 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,685.61 | - |
17 Jan 2024 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,679.62 | - |
16 Jan 2024 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,698.61 | - |
15 Jan 2024 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | 1,703.61 | - |
12 Jan 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,707.61 | - |
11 Jan 2024 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,701.61 | - |
10 Jan 2024 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,710.61 | - |
09 Jan 2024 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,708.61 | - |
08 Jan 2024 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,716.61 | - |
05 Jan 2024 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,713.61 | - |
04 Jan 2024 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,710.61 | - |
03 Jan 2024 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,708.61 | - |
02 Jan 2024 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,716.61 | - |
29 Dec 2023 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1,715.61 | - |
28 Dec 2023 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,711.61 | - |
27 Dec 2023 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,708.61 | - |
22 Dec 2023 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 1,702.61 | - |
21 Dec 2023 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,698.61 | - |
20 Dec 2023 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,697.61 | - |
19 Dec 2023 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,678.62 | - |
18 Dec 2023 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,672.62 | - |
15 Dec 2023 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,661.62 | - |
14 Dec 2023 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,654.62 | - |
13 Dec 2023 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,637.63 | - |
12 Dec 2023 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,637.63 | - |
11 Dec 2023 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,629.63 | - |
08 Dec 2023 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,629.63 | - |
07 Dec 2023 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,626.63 | - |
06 Dec 2023 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,622.63 | - |
05 Dec 2023 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,619.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |