Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | - |
14 May 2024 | 2,112.00 | 2,112.00 | 2,112.00 | 2,112.00 | 2,112.00 | - |
13 May 2024 | 2,108.00 | 2,108.00 | 2,108.00 | 2,108.00 | 2,108.00 | - |
10 May 2024 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - |
07 May 2024 | 2,106.00 | 2,106.00 | 2,106.00 | 2,106.00 | 2,106.00 | - |
03 May 2024 | 2,086.00 | 2,086.00 | 2,086.00 | 2,086.00 | 2,086.00 | - |
02 May 2024 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,043.00 | 2,043.00 | 2,043.00 | 2,043.00 | 2,043.00 | - |
30 Apr 2024 | 0.035 Dividend | |||||
29 Apr 2024 | 2,067.00 | 2,067.00 | 2,067.00 | 2,067.00 | 2,066.97 | - |
26 Apr 2024 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | 2,057.97 | - |
25 Apr 2024 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,039.97 | - |
24 Apr 2024 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,040.97 | - |
23 Apr 2024 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,040.97 | - |
22 Apr 2024 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | 2,025.97 | - |
19 Apr 2024 | 2,017.00 | 2,017.00 | 2,017.00 | 2,017.00 | 2,016.97 | - |
18 Apr 2024 | 2,033.00 | 2,033.00 | 2,033.00 | 2,033.00 | 2,032.97 | - |
17 Apr 2024 | 2,033.00 | 2,033.00 | 2,033.00 | 2,033.00 | 2,032.97 | - |
16 Apr 2024 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | 2,037.97 | - |
15 Apr 2024 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,048.97 | - |
12 Apr 2024 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,069.96 | - |
11 Apr 2024 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,084.96 | - |
10 Apr 2024 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | 2,082.96 | - |
09 Apr 2024 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,098.96 | - |
08 Apr 2024 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,089.96 | - |
05 Apr 2024 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | 2,090.96 | - |
04 Apr 2024 | 2,081.00 | 2,081.00 | 2,081.00 | 2,081.00 | 2,080.96 | - |
03 Apr 2024 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,084.96 | - |
02 Apr 2024 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,084.96 | - |
28 Mar 2024 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 2,095.96 | - |
28 Mar 2024 | 0.035 Dividend | |||||
27 Mar 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,099.93 | - |
26 Mar 2024 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | 2,090.93 | - |
25 Mar 2024 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,091.93 | - |
22 Mar 2024 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | 2,104.93 | - |
21 Mar 2024 | 2,103.00 | 2,103.00 | 2,103.00 | 2,103.00 | 2,102.93 | - |
20 Mar 2024 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,094.93 | - |
19 Mar 2024 | 2,081.00 | 2,081.00 | 2,081.00 | 2,081.00 | 2,080.93 | - |
18 Mar 2024 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | 2,078.93 | - |
15 Mar 2024 | 2,071.00 | 2,071.00 | 2,071.00 | 2,071.00 | 2,070.93 | - |
14 Mar 2024 | 2,086.00 | 2,086.00 | 2,086.00 | 2,086.00 | 2,085.93 | - |
13 Mar 2024 | 2,097.00 | 2,097.00 | 2,097.00 | 2,097.00 | 2,096.93 | - |
12 Mar 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,099.93 | - |
11 Mar 2024 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | 2,090.93 | - |
08 Mar 2024 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | 2,086.93 | - |
07 Mar 2024 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,091.93 | - |
06 Mar 2024 | 2,073.00 | 2,073.00 | 2,073.00 | 2,073.00 | 2,072.93 | - |
05 Mar 2024 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,059.93 | - |
04 Mar 2024 | 2,066.00 | 2,066.00 | 2,066.00 | 2,066.00 | 2,065.93 | - |
01 Mar 2024 | 2,067.00 | 2,067.00 | 2,067.00 | 2,067.00 | 2,066.93 | - |
29 Feb 2024 | 2,053.00 | 2,053.00 | 2,053.00 | 2,053.00 | 2,052.93 | - |
29 Feb 2024 | 0.035 Dividend | |||||
28 Feb 2024 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 2,045.90 | - |
27 Feb 2024 | 2,051.00 | 2,051.00 | 2,051.00 | 2,051.00 | 2,050.90 | - |
26 Feb 2024 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,049.90 | - |
23 Feb 2024 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,059.90 | - |
22 Feb 2024 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | 2,057.90 | - |
21 Feb 2024 | 2,033.00 | 2,033.00 | 2,033.00 | 2,033.00 | 2,032.90 | - |
20 Feb 2024 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | 2,035.90 | - |
19 Feb 2024 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,039.90 | - |
16 Feb 2024 | 2,044.00 | 2,044.00 | 2,044.00 | 2,044.00 | 2,043.90 | - |
15 Feb 2024 | 2,047.00 | 2,047.00 | 2,047.00 | 2,047.00 | 2,046.90 | - |
14 Feb 2024 | 2,037.00 | 2,037.00 | 2,037.00 | 2,037.00 | 2,036.90 | - |
13 Feb 2024 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,019.90 | - |
12 Feb 2024 | 2,039.00 | 2,039.00 | 2,039.00 | 2,039.00 | 2,038.90 | - |
09 Feb 2024 | 2,044.00 | 2,044.00 | 2,044.00 | 2,044.00 | 2,043.90 | - |
08 Feb 2024 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | 2,035.90 | - |
07 Feb 2024 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 2,045.90 | - |
06 Feb 2024 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | 2,041.90 | - |
05 Feb 2024 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,029.90 | - |
02 Feb 2024 | 2,044.00 | 2,044.00 | 2,044.00 | 2,044.00 | 2,043.90 | - |
01 Feb 2024 | 2,057.00 | 2,057.00 | 2,057.00 | 2,057.00 | 2,056.90 | - |
31 Jan 2024 | 2,032.00 | 2,032.00 | 2,032.00 | 2,032.00 | 2,031.90 | - |
31 Jan 2024 | 0.035 Dividend | |||||
30 Jan 2024 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | 2,035.86 | - |
29 Jan 2024 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | 2,041.86 | - |
26 Jan 2024 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,029.86 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 2,028.00 | 2,028.00 | 2,028.00 | 2,028.00 | 2,027.86 | - |
23 Jan 2024 | 2,023.00 | 2,023.00 | 2,023.00 | 2,023.00 | 2,022.86 | - |
22 Jan 2024 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,019.86 | - |
19 Jan 2024 | 2,016.00 | 2,016.00 | 2,016.00 | 2,016.00 | 2,015.86 | - |
18 Jan 2024 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | 2,005.86 | - |
17 Jan 2024 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 2,000.86 | - |
16 Jan 2024 | 2,021.00 | 2,021.00 | 2,021.00 | 2,021.00 | 2,020.86 | - |
15 Jan 2024 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,040.86 | - |
12 Jan 2024 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | 2,047.86 | - |
11 Jan 2024 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | 2,041.86 | - |
10 Jan 2024 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | 2,037.86 | - |
09 Jan 2024 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | 2,037.86 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,098.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |