Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,766.70 | 2,766.70 | 2,766.70 | 2,766.70 | 2,766.70 | - |
29 Apr 2024 | 2,745.95 | 2,745.95 | 2,745.95 | 2,745.95 | 2,745.95 | - |
26 Apr 2024 | 2,734.64 | 2,734.64 | 2,734.64 | 2,734.64 | 2,734.64 | - |
25 Apr 2024 | 2,724.49 | 2,724.49 | 2,724.49 | 2,724.49 | 2,724.49 | - |
24 Apr 2024 | 2,731.38 | 2,731.38 | 2,731.38 | 2,731.38 | 2,731.38 | - |
23 Apr 2024 | 2,729.63 | 2,729.63 | 2,729.63 | 2,729.63 | 2,729.63 | - |
22 Apr 2024 | 2,689.54 | 2,689.54 | 2,689.54 | 2,689.54 | 2,689.54 | - |
19 Apr 2024 | 2,630.22 | 2,630.22 | 2,630.22 | 2,630.22 | 2,630.22 | - |
18 Apr 2024 | 2,641.75 | 2,641.75 | 2,641.75 | 2,641.75 | 2,641.75 | - |
17 Apr 2024 | 2,640.09 | 2,640.09 | 2,640.09 | 2,640.09 | 2,640.09 | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 2,684.36 | 2,684.36 | 2,684.36 | 2,684.36 | 2,684.36 | - |
12 Apr 2024 | 2,700.07 | 2,700.07 | 2,700.07 | 2,700.07 | 2,700.07 | - |
11 Apr 2024 | 2,682.77 | 2,682.77 | 2,682.77 | 2,682.77 | 2,682.77 | - |
10 Apr 2024 | 2,706.89 | 2,706.89 | 2,706.89 | 2,706.89 | 2,706.89 | - |
09 Apr 2024 | 2,710.76 | 2,710.76 | 2,710.76 | 2,710.76 | 2,710.76 | - |
08 Apr 2024 | 2,705.55 | 2,705.55 | 2,705.55 | 2,705.55 | 2,705.55 | - |
08 Apr 2024 | 0.910316 Dividend | |||||
05 Apr 2024 | 2,685.32 | 2,685.32 | 2,685.32 | 2,685.32 | 2,684.41 | - |
04 Apr 2024 | 2,720.84 | 2,720.84 | 2,720.84 | 2,720.84 | 2,719.92 | - |
03 Apr 2024 | 2,696.60 | 2,696.60 | 2,696.60 | 2,696.60 | 2,695.69 | - |
02 Apr 2024 | 2,715.31 | 2,715.31 | 2,715.31 | 2,715.31 | 2,714.39 | - |
28 Mar 2024 | 2,708.99 | 2,708.99 | 2,708.99 | 2,708.99 | 2,708.07 | - |
27 Mar 2024 | 2,695.57 | 2,695.57 | 2,695.57 | 2,695.57 | 2,694.66 | - |
26 Mar 2024 | 2,684.73 | 2,684.73 | 2,684.73 | 2,684.73 | 2,683.82 | - |
25 Mar 2024 | 2,661.93 | 2,661.93 | 2,661.93 | 2,661.93 | 2,661.03 | - |
22 Mar 2024 | 2,673.83 | 2,673.83 | 2,673.83 | 2,673.83 | 2,672.92 | - |
21 Mar 2024 | 2,656.77 | 2,656.77 | 2,656.77 | 2,656.77 | 2,655.87 | - |
20 Mar 2024 | 2,633.76 | 2,633.76 | 2,633.76 | 2,633.76 | 2,632.87 | - |
19 Mar 2024 | 2,622.79 | 2,622.79 | 2,622.79 | 2,622.79 | 2,621.90 | - |
18 Mar 2024 | 2,640.63 | 2,640.63 | 2,640.63 | 2,640.63 | 2,639.73 | - |
15 Mar 2024 | 2,630.58 | 2,630.58 | 2,630.58 | 2,630.58 | 2,629.69 | - |
14 Mar 2024 | 2,632.19 | 2,632.19 | 2,632.19 | 2,632.19 | 2,631.30 | - |
13 Mar 2024 | 2,622.96 | 2,622.96 | 2,622.96 | 2,622.96 | 2,622.07 | - |
12 Mar 2024 | 2,609.50 | 2,609.50 | 2,609.50 | 2,609.50 | 2,608.62 | - |
11 Mar 2024 | 2,578.28 | 2,578.28 | 2,578.28 | 2,578.28 | 2,577.41 | - |
08 Mar 2024 | 2,578.71 | 2,578.71 | 2,578.71 | 2,578.71 | 2,577.84 | - |
07 Mar 2024 | 2,587.80 | 2,587.80 | 2,587.80 | 2,587.80 | 2,586.92 | - |
06 Mar 2024 | 2,571.80 | 2,571.80 | 2,571.80 | 2,571.80 | 2,570.93 | - |
05 Mar 2024 | 2,549.92 | 2,549.92 | 2,549.92 | 2,549.92 | 2,549.06 | - |
04 Mar 2024 | 2,549.47 | 2,549.47 | 2,549.47 | 2,549.47 | 2,548.61 | - |
01 Mar 2024 | 2,556.59 | 2,556.59 | 2,556.59 | 2,556.59 | 2,555.72 | - |
29 Feb 2024 | 2,537.09 | 2,537.09 | 2,537.09 | 2,537.09 | 2,536.23 | - |
28 Feb 2024 | 2,517.56 | 2,517.56 | 2,517.56 | 2,517.56 | 2,516.71 | - |
27 Feb 2024 | 2,522.96 | 2,522.96 | 2,522.96 | 2,522.96 | 2,522.10 | - |
26 Feb 2024 | 2,529.63 | 2,529.63 | 2,529.63 | 2,529.63 | 2,528.77 | - |
23 Feb 2024 | 2,523.88 | 2,523.88 | 2,523.88 | 2,523.88 | 2,523.02 | - |
22 Feb 2024 | 2,527.55 | 2,527.55 | 2,527.55 | 2,527.55 | 2,526.69 | - |
21 Feb 2024 | 2,489.59 | 2,489.59 | 2,489.59 | 2,489.59 | 2,488.75 | - |
20 Feb 2024 | 2,508.42 | 2,508.42 | 2,508.42 | 2,508.42 | 2,507.57 | - |
19 Feb 2024 | 2,504.28 | 2,504.28 | 2,504.28 | 2,504.28 | 2,503.43 | - |
16 Feb 2024 | 2,500.60 | 2,500.60 | 2,500.60 | 2,500.60 | 2,499.75 | - |
15 Feb 2024 | 2,477.24 | 2,477.24 | 2,477.24 | 2,477.24 | 2,476.40 | - |
14 Feb 2024 | 2,481.19 | 2,481.19 | 2,481.19 | 2,481.19 | 2,480.35 | - |
13 Feb 2024 | 2,459.02 | 2,459.02 | 2,459.02 | 2,459.02 | 2,458.19 | - |
12 Feb 2024 | 2,453.96 | 2,453.96 | 2,453.96 | 2,453.96 | 2,453.13 | - |
09 Feb 2024 | 2,453.40 | 2,453.40 | 2,453.40 | 2,453.40 | 2,452.57 | - |
08 Feb 2024 | 2,461.43 | 2,461.43 | 2,461.43 | 2,461.43 | 2,460.60 | - |
07 Feb 2024 | 2,456.99 | 2,456.99 | 2,456.99 | 2,456.99 | 2,456.16 | - |
06 Feb 2024 | 2,463.02 | 2,463.02 | 2,463.02 | 2,463.02 | 2,462.19 | - |
05 Feb 2024 | 2,467.13 | 2,467.13 | 2,467.13 | 2,467.13 | 2,466.29 | - |
02 Feb 2024 | 2,454.48 | 2,454.48 | 2,454.48 | 2,454.48 | 2,453.65 | - |
01 Feb 2024 | 2,464.38 | 2,464.38 | 2,464.38 | 2,464.38 | 2,463.54 | - |
31 Jan 2024 | 2,464.22 | 2,464.22 | 2,464.22 | 2,464.22 | 2,463.38 | - |
30 Jan 2024 | 2,458.01 | 2,458.01 | 2,458.01 | 2,458.01 | 2,457.18 | - |
29 Jan 2024 | 2,458.36 | 2,458.36 | 2,458.36 | 2,458.36 | 2,457.53 | - |
26 Jan 2024 | 2,445.63 | 2,445.63 | 2,445.63 | 2,445.63 | 2,444.80 | - |
25 Jan 2024 | 2,430.35 | 2,430.35 | 2,430.35 | 2,430.35 | 2,429.53 | - |
24 Jan 2024 | 2,423.39 | 2,423.39 | 2,423.39 | 2,423.39 | 2,422.57 | - |
23 Jan 2024 | 2,419.76 | 2,419.76 | 2,419.76 | 2,419.76 | 2,418.94 | - |
22 Jan 2024 | 2,418.16 | 2,418.16 | 2,418.16 | 2,418.16 | 2,417.34 | - |
19 Jan 2024 | 2,414.39 | 2,414.39 | 2,414.39 | 2,414.39 | 2,413.57 | - |
18 Jan 2024 | 2,409.19 | 2,409.19 | 2,409.19 | 2,409.19 | 2,408.37 | - |
17 Jan 2024 | 2,392.91 | 2,392.91 | 2,392.91 | 2,392.91 | 2,392.10 | - |
16 Jan 2024 | 2,435.84 | 2,435.84 | 2,435.84 | 2,435.84 | 2,435.01 | - |
15 Jan 2024 | 2,442.78 | 2,442.78 | 2,442.78 | 2,442.78 | 2,441.95 | - |
12 Jan 2024 | 2,441.05 | 2,441.05 | 2,441.05 | 2,441.05 | 2,440.22 | - |
11 Jan 2024 | 2,451.33 | 2,451.33 | 2,451.33 | 2,451.33 | 2,450.50 | - |
10 Jan 2024 | 2,450.24 | 2,450.24 | 2,450.24 | 2,450.24 | 2,449.41 | - |
09 Jan 2024 | 2,467.30 | 2,467.30 | 2,467.30 | 2,467.30 | 2,466.46 | - |
08 Jan 2024 | 2,459.83 | 2,459.83 | 2,459.83 | 2,459.83 | 2,459.00 | - |
05 Jan 2024 | 2,445.97 | 2,445.97 | 2,445.97 | 2,445.97 | 2,445.14 | - |
04 Jan 2024 | 2,457.27 | 2,457.27 | 2,457.27 | 2,457.27 | 2,456.44 | - |
03 Jan 2024 | 2,443.67 | 2,443.67 | 2,443.67 | 2,443.67 | 2,442.84 | - |
02 Jan 2024 | 2,459.79 | 2,459.79 | 2,459.79 | 2,459.79 | 2,458.96 | - |
29 Dec 2023 | 2,457.15 | 2,457.15 | 2,457.15 | 2,457.15 | 2,456.32 | - |
28 Dec 2023 | 2,453.17 | 2,453.17 | 2,453.17 | 2,453.17 | 2,452.34 | - |
27 Dec 2023 | 2,459.82 | 2,459.82 | 2,459.82 | 2,459.82 | 2,458.99 | - |
22 Dec 2023 | 2,451.24 | 2,451.24 | 2,451.24 | 2,451.24 | 2,450.41 | - |
21 Dec 2023 | 2,437.93 | 2,437.93 | 2,437.93 | 2,437.93 | 2,437.10 | - |
20 Dec 2023 | 2,431.42 | 2,431.42 | 2,431.42 | 2,431.42 | 2,430.60 | - |
19 Dec 2023 | 2,414.73 | 2,414.73 | 2,414.73 | 2,414.73 | 2,413.91 | - |
18 Dec 2023 | 2,413.69 | 2,413.69 | 2,413.69 | 2,413.69 | 2,412.87 | - |
15 Dec 2023 | 2,411.06 | 2,411.06 | 2,411.06 | 2,411.06 | 2,410.24 | - |
14 Dec 2023 | 2,428.12 | 2,428.12 | 2,428.12 | 2,428.12 | 2,427.30 | - |
13 Dec 2023 | 2,400.77 | 2,400.77 | 2,400.77 | 2,400.77 | 2,399.96 | - |
12 Dec 2023 | 2,406.11 | 2,406.11 | 2,406.11 | 2,406.11 | 2,405.29 | - |
11 Dec 2023 | 2,389.71 | 2,389.71 | 2,389.71 | 2,389.71 | 2,388.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |