Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | - |
24 Apr 2024 | 2,763.00 | 2,763.00 | 2,763.00 | 2,763.00 | 2,763.00 | - |
23 Apr 2024 | 2,771.00 | 2,771.00 | 2,771.00 | 2,771.00 | 2,771.00 | - |
22 Apr 2024 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | - |
19 Apr 2024 | 2,721.00 | 2,721.00 | 2,721.00 | 2,721.00 | 2,721.00 | - |
18 Apr 2024 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | - |
17 Apr 2024 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | - |
16 Apr 2024 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | - |
15 Apr 2024 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | - |
12 Apr 2024 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | - |
11 Apr 2024 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | - |
10 Apr 2024 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | - |
09 Apr 2024 | 2,791.00 | 2,791.00 | 2,791.00 | 2,791.00 | 2,791.00 | - |
08 Apr 2024 | 2,815.00 | 2,815.00 | 2,815.00 | 2,815.00 | 2,815.00 | - |
05 Apr 2024 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | - |
04 Apr 2024 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | - |
03 Apr 2024 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | - |
02 Apr 2024 | 2,777.00 | 2,777.00 | 2,777.00 | 2,777.00 | 2,777.00 | - |
02 Apr 2024 | 0.09303 Dividend | |||||
28 Mar 2024 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 2,805.91 | - |
27 Mar 2024 | 2,801.00 | 2,801.00 | 2,801.00 | 2,801.00 | 2,800.91 | - |
26 Mar 2024 | 2,797.00 | 2,797.00 | 2,797.00 | 2,797.00 | 2,796.91 | - |
25 Mar 2024 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 2,775.91 | - |
22 Mar 2024 | 2,781.00 | 2,781.00 | 2,781.00 | 2,781.00 | 2,780.91 | - |
21 Mar 2024 | 2,779.00 | 2,779.00 | 2,779.00 | 2,779.00 | 2,778.91 | - |
20 Mar 2024 | 2,743.00 | 2,743.00 | 2,743.00 | 2,743.00 | 2,742.91 | - |
19 Mar 2024 | 2,751.00 | 2,751.00 | 2,751.00 | 2,751.00 | 2,750.91 | - |
18 Mar 2024 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 2,745.91 | - |
15 Mar 2024 | 2,749.00 | 2,749.00 | 2,749.00 | 2,749.00 | 2,748.91 | - |
14 Mar 2024 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 2,741.91 | - |
13 Mar 2024 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 2,743.91 | - |
12 Mar 2024 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 2,744.91 | - |
11 Mar 2024 | 2,723.00 | 2,723.00 | 2,723.00 | 2,723.00 | 2,722.91 | - |
08 Mar 2024 | 2,737.00 | 2,737.00 | 2,737.00 | 2,737.00 | 2,736.91 | - |
07 Mar 2024 | 2,749.00 | 2,749.00 | 2,749.00 | 2,749.00 | 2,748.91 | - |
06 Mar 2024 | 2,729.00 | 2,729.00 | 2,729.00 | 2,729.00 | 2,728.91 | - |
05 Mar 2024 | 2,699.00 | 2,699.00 | 2,699.00 | 2,699.00 | 2,698.91 | - |
04 Mar 2024 | 2,712.00 | 2,712.00 | 2,712.00 | 2,712.00 | 2,711.91 | - |
01 Mar 2024 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 2,721.91 | - |
29 Feb 2024 | 2,703.00 | 2,703.00 | 2,703.00 | 2,703.00 | 2,702.91 | - |
28 Feb 2024 | 2,702.00 | 2,702.00 | 2,702.00 | 2,702.00 | 2,701.91 | - |
27 Feb 2024 | 2,707.00 | 2,707.00 | 2,707.00 | 2,707.00 | 2,706.91 | - |
26 Feb 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,699.91 | - |
23 Feb 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,689.91 | - |
22 Feb 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,699.91 | - |
21 Feb 2024 | 2,677.00 | 2,677.00 | 2,677.00 | 2,677.00 | 2,676.91 | - |
20 Feb 2024 | 2,668.00 | 2,668.00 | 2,668.00 | 2,668.00 | 2,667.91 | - |
19 Feb 2024 | 2,685.00 | 2,685.00 | 2,685.00 | 2,685.00 | 2,684.91 | - |
16 Feb 2024 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 2,691.91 | - |
15 Feb 2024 | 2,663.00 | 2,663.00 | 2,663.00 | 2,663.00 | 2,662.91 | - |
14 Feb 2024 | 2,647.00 | 2,647.00 | 2,647.00 | 2,647.00 | 2,646.91 | - |
13 Feb 2024 | 2,621.00 | 2,621.00 | 2,621.00 | 2,621.00 | 2,620.91 | - |
12 Feb 2024 | 2,663.00 | 2,663.00 | 2,663.00 | 2,663.00 | 2,662.91 | - |
09 Feb 2024 | 2,643.00 | 2,643.00 | 2,643.00 | 2,643.00 | 2,642.91 | - |
08 Feb 2024 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 2,639.91 | - |
07 Feb 2024 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 2,623.91 | - |
06 Feb 2024 | 2,642.00 | 2,642.00 | 2,642.00 | 2,642.00 | 2,641.91 | - |
05 Feb 2024 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 2,615.91 | - |
02 Feb 2024 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 2,615.91 | - |
01 Feb 2024 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 2,617.91 | - |
31 Jan 2024 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 2,629.91 | - |
30 Jan 2024 | 2,637.00 | 2,637.00 | 2,637.00 | 2,637.00 | 2,636.91 | - |
29 Jan 2024 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 2,617.91 | - |
26 Jan 2024 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 2,633.91 | - |
25 Jan 2024 | 2,619.00 | 2,619.00 | 2,619.00 | 2,619.00 | 2,618.91 | - |
24 Jan 2024 | 2,621.00 | 2,621.00 | 2,621.00 | 2,621.00 | 2,620.91 | - |
23 Jan 2024 | 2,589.00 | 2,589.00 | 2,589.00 | 2,589.00 | 2,588.91 | - |
22 Jan 2024 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 2,594.91 | - |
19 Jan 2024 | 2,566.00 | 2,566.00 | 2,566.00 | 2,566.00 | 2,565.92 | - |
18 Jan 2024 | 2,579.00 | 2,579.00 | 2,579.00 | 2,579.00 | 2,578.91 | - |
17 Jan 2024 | 2,568.00 | 2,568.00 | 2,568.00 | 2,568.00 | 2,567.91 | - |
16 Jan 2024 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,599.91 | - |
15 Jan 2024 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 2,609.91 | - |
12 Jan 2024 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 2,625.91 | - |
11 Jan 2024 | 2,603.00 | 2,603.00 | 2,603.00 | 2,603.00 | 2,602.91 | - |
10 Jan 2024 | 2,619.00 | 2,619.00 | 2,619.00 | 2,619.00 | 2,618.91 | - |
09 Jan 2024 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | 2,616.91 | - |
08 Jan 2024 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 2,623.91 | - |
05 Jan 2024 | 2,599.00 | 2,599.00 | 2,599.00 | 2,599.00 | 2,598.91 | - |
04 Jan 2024 | 2,615.00 | 2,615.00 | 2,615.00 | 2,615.00 | 2,614.91 | - |
03 Jan 2024 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 2,597.91 | - |
02 Jan 2024 | 2,654.00 | 2,654.00 | 2,654.00 | 2,654.00 | 2,653.91 | - |
02 Jan 2024 | 0.07931 Dividend | |||||
29 Dec 2023 | 2,671.00 | 2,671.00 | 2,671.00 | 2,671.00 | 2,670.83 | - |
28 Dec 2023 | 2,683.00 | 2,683.00 | 2,683.00 | 2,683.00 | 2,682.83 | - |
27 Dec 2023 | 2,682.00 | 2,682.00 | 2,682.00 | 2,682.00 | 2,681.83 | - |
22 Dec 2023 | 2,669.00 | 2,669.00 | 2,669.00 | 2,669.00 | 2,668.83 | - |
21 Dec 2023 | 2,665.00 | 2,665.00 | 2,665.00 | 2,665.00 | 2,664.83 | - |
20 Dec 2023 | 2,664.00 | 2,664.00 | 2,664.00 | 2,664.00 | 2,663.83 | - |
19 Dec 2023 | 2,636.00 | 2,636.00 | 2,636.00 | 2,636.00 | 2,635.83 | - |
18 Dec 2023 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | 2,616.84 | - |
15 Dec 2023 | 2,613.00 | 2,613.00 | 2,613.00 | 2,613.00 | 2,612.84 | - |
14 Dec 2023 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 2,609.84 | - |
13 Dec 2023 | 2,551.00 | 2,551.00 | 2,551.00 | 2,551.00 | 2,550.84 | - |
12 Dec 2023 | 2,546.00 | 2,546.00 | 2,546.00 | 2,546.00 | 2,545.84 | - |
11 Dec 2023 | 2,551.00 | 2,551.00 | 2,551.00 | 2,551.00 | 2,550.84 | - |
08 Dec 2023 | 2,553.00 | 2,553.00 | 2,553.00 | 2,553.00 | 2,552.84 | - |
07 Dec 2023 | 2,531.00 | 2,531.00 | 2,531.00 | 2,531.00 | 2,530.84 | - |
06 Dec 2023 | 2,541.00 | 2,541.00 | 2,541.00 | 2,541.00 | 2,540.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |