Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 2,936.69 | 2,936.69 | 2,936.69 | 2,936.69 | 2,936.69 | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 2,950.20 | 2,950.20 | 2,950.20 | 2,950.20 | 2,950.20 | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 2,928.33 | 2,928.33 | 2,928.33 | 2,928.33 | 2,928.33 | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 2,914.80 | 2,914.80 | 2,914.80 | 2,914.80 | 2,914.80 | - |
27 Mar 2024 | 2,906.44 | 2,906.44 | 2,906.44 | 2,906.44 | 2,906.44 | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 2,890.10 | 2,890.10 | 2,890.10 | 2,890.10 | 2,890.10 | - |
20 Mar 2024 | 0.101758 Dividend | |||||
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 2,911.49 | 2,911.49 | 2,911.49 | 2,911.49 | 2,911.49 | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 2,889.16 | 2,889.16 | 2,889.16 | 2,889.16 | 2,889.16 | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 2,857.82 | 2,857.82 | 2,857.82 | 2,857.82 | 2,857.82 | - |
28 Feb 2024 | 2,859.74 | 2,859.74 | 2,859.74 | 2,859.74 | 2,859.74 | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 2,862.24 | 2,862.24 | 2,862.24 | 2,862.24 | 2,862.24 | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 2,854.81 | 2,854.81 | 2,854.81 | 2,854.81 | 2,854.81 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 2,869.16 | 2,869.16 | 2,869.16 | 2,869.16 | 2,869.16 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 2,871.40 | 2,871.40 | 2,871.40 | 2,871.40 | 2,871.40 | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 2,850.11 | 2,850.11 | 2,850.11 | 2,850.11 | 2,850.11 | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 2,836.56 | 2,836.56 | 2,836.56 | 2,836.56 | 2,836.56 | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 2,878.87 | 2,878.87 | 2,878.87 | 2,878.87 | 2,878.87 | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 2,908.57 | 2,908.57 | 2,908.57 | 2,908.57 | 2,908.57 | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 2,923.43 | 2,923.43 | 2,923.43 | 2,923.43 | 2,923.43 | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 2,942.07 | 2,942.07 | 2,942.07 | 2,942.07 | 2,942.07 | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 2,931.90 | 2,931.90 | 2,931.90 | 2,931.90 | 2,931.90 | - |
20 Dec 2023 | 0.125219 Dividend | |||||
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 2,874.78 | 2,874.78 | 2,874.78 | 2,874.78 | 2,874.78 | - |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 2,869.52 | 2,869.52 | 2,869.52 | 2,869.52 | 2,869.52 | - |
05 Dec 2023 | - | - | - | - | - | - |
04 Dec 2023 | - | - | - | - | - | - |
01 Dec 2023 | - | - | - | - | - | - |
30 Nov 2023 | 2,877.42 | 2,877.42 | 2,877.42 | 2,877.42 | 2,877.42 | - |
29 Nov 2023 | 2,875.10 | 2,875.10 | 2,875.10 | 2,875.10 | 2,875.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |