Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2,118.43 | 2,118.43 | 2,118.43 | 2,118.43 | 2,118.43 | - |
03 May 2024 | 2,080.19 | 2,080.19 | 2,080.19 | 2,080.19 | 2,080.19 | - |
02 May 2024 | 2,063.34 | 2,063.34 | 2,063.34 | 2,063.34 | 2,063.34 | - |
01 May 2024 | 2,063.69 | 2,063.69 | 2,063.69 | 2,063.69 | 2,063.69 | - |
01 May 2024 | 0.059435 Dividend | |||||
30 Apr 2024 | 2,094.07 | 2,094.07 | 2,094.07 | 2,094.07 | 2,094.01 | - |
29 Apr 2024 | 2,086.60 | 2,086.60 | 2,086.60 | 2,086.60 | 2,086.54 | - |
26 Apr 2024 | 2,079.02 | 2,079.02 | 2,079.02 | 2,079.02 | 2,078.96 | - |
25 Apr 2024 | 2,064.16 | 2,064.16 | 2,064.16 | 2,064.16 | 2,064.10 | - |
24 Apr 2024 | 2,092.06 | 2,092.06 | 2,092.06 | 2,092.06 | 2,092.00 | - |
23 Apr 2024 | 2,073.50 | 2,073.50 | 2,073.50 | 2,073.50 | 2,073.44 | - |
22 Apr 2024 | 2,060.29 | 2,060.29 | 2,060.29 | 2,060.29 | 2,060.23 | - |
19 Apr 2024 | 2,047.11 | 2,047.11 | 2,047.11 | 2,047.11 | 2,047.05 | - |
18 Apr 2024 | 2,053.58 | 2,053.58 | 2,053.58 | 2,053.58 | 2,053.52 | - |
17 Apr 2024 | 2,063.37 | 2,063.37 | 2,063.37 | 2,063.37 | 2,063.31 | - |
16 Apr 2024 | 2,065.23 | 2,065.23 | 2,065.23 | 2,065.23 | 2,065.17 | - |
15 Apr 2024 | 2,091.31 | 2,091.31 | 2,091.31 | 2,091.31 | 2,091.25 | - |
12 Apr 2024 | 2,118.36 | 2,118.36 | 2,118.36 | 2,118.36 | 2,118.30 | - |
11 Apr 2024 | 2,094.59 | 2,094.59 | 2,094.59 | 2,094.59 | 2,094.53 | - |
10 Apr 2024 | 2,095.30 | 2,095.30 | 2,095.30 | 2,095.30 | 2,095.24 | - |
09 Apr 2024 | 2,097.02 | 2,097.02 | 2,097.02 | 2,097.02 | 2,096.96 | - |
08 Apr 2024 | 2,102.79 | 2,102.79 | 2,102.79 | 2,102.79 | 2,102.73 | - |
05 Apr 2024 | 2,083.71 | 2,083.71 | 2,083.71 | 2,083.71 | 2,083.65 | - |
04 Apr 2024 | 2,102.90 | 2,102.90 | 2,102.90 | 2,102.90 | 2,102.84 | - |
03 Apr 2024 | 2,100.88 | 2,100.88 | 2,100.88 | 2,100.88 | 2,100.82 | - |
02 Apr 2024 | 2,112.09 | 2,112.09 | 2,112.09 | 2,112.09 | 2,112.03 | - |
02 Apr 2024 | 0.074686 Dividend | |||||
28 Mar 2024 | 2,106.78 | 2,106.78 | 2,106.78 | 2,106.78 | 2,106.65 | - |
27 Mar 2024 | 2,095.52 | 2,095.52 | 2,095.52 | 2,095.52 | 2,095.39 | - |
26 Mar 2024 | 2,094.55 | 2,094.55 | 2,094.55 | 2,094.55 | 2,094.42 | - |
25 Mar 2024 | 2,096.03 | 2,096.03 | 2,096.03 | 2,096.03 | 2,095.90 | - |
22 Mar 2024 | 2,111.04 | 2,111.04 | 2,111.04 | 2,111.04 | 2,110.91 | - |
21 Mar 2024 | 2,086.88 | 2,086.88 | 2,086.88 | 2,086.88 | 2,086.75 | - |
20 Mar 2024 | 2,066.19 | 2,066.19 | 2,066.19 | 2,066.19 | 2,066.06 | - |
19 Mar 2024 | 2,054.51 | 2,054.51 | 2,054.51 | 2,054.51 | 2,054.38 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 2,047.53 | 2,047.53 | 2,047.53 | 2,047.53 | 2,047.40 | - |
14 Mar 2024 | 2,051.56 | 2,051.56 | 2,051.56 | 2,051.56 | 2,051.43 | - |
13 Mar 2024 | 2,051.10 | 2,051.10 | 2,051.10 | 2,051.10 | 2,050.97 | - |
12 Mar 2024 | 2,037.61 | 2,037.61 | 2,037.61 | 2,037.61 | 2,037.48 | - |
11 Mar 2024 | 2,030.95 | 2,030.95 | 2,030.95 | 2,030.95 | 2,030.82 | - |
08 Mar 2024 | 2,049.80 | 2,049.80 | 2,049.80 | 2,049.80 | 2,049.67 | - |
07 Mar 2024 | 2,035.69 | 2,035.69 | 2,035.69 | 2,035.69 | 2,035.56 | - |
06 Mar 2024 | 2,030.88 | 2,030.88 | 2,030.88 | 2,030.88 | 2,030.75 | - |
05 Mar 2024 | 2,050.63 | 2,050.63 | 2,050.63 | 2,050.63 | 2,050.50 | - |
04 Mar 2024 | 2,052.32 | 2,052.32 | 2,052.32 | 2,052.32 | 2,052.19 | - |
01 Mar 2024 | 2,040.69 | 2,040.69 | 2,040.69 | 2,040.69 | 2,040.56 | - |
01 Mar 2024 | 0.046628 Dividend | |||||
29 Feb 2024 | 2,029.70 | 2,029.70 | 2,029.70 | 2,029.70 | 2,029.52 | - |
28 Feb 2024 | 2,025.90 | 2,025.90 | 2,025.90 | 2,025.90 | 2,025.72 | - |
27 Feb 2024 | 2,018.03 | 2,018.03 | 2,018.03 | 2,018.03 | 2,017.85 | - |
26 Feb 2024 | 2,016.99 | 2,016.99 | 2,016.99 | 2,016.99 | 2,016.81 | - |
23 Feb 2024 | 2,021.97 | 2,021.97 | 2,021.97 | 2,021.97 | 2,021.79 | - |
22 Feb 2024 | 2,000.43 | 2,000.43 | 2,000.43 | 2,000.43 | 2,000.26 | - |
21 Feb 2024 | 1,993.79 | 1,993.79 | 1,993.79 | 1,993.79 | 1,993.62 | - |
20 Feb 2024 | 2,005.86 | 2,005.86 | 2,005.86 | 2,005.86 | 2,005.69 | - |
19 Feb 2024 | 2,000.87 | 2,000.87 | 2,000.87 | 2,000.87 | 2,000.70 | - |
16 Feb 2024 | 2,010.56 | 2,010.56 | 2,010.56 | 2,010.56 | 2,010.39 | - |
15 Feb 2024 | 2,001.13 | 2,001.13 | 2,001.13 | 2,001.13 | 2,000.96 | - |
14 Feb 2024 | 1,985.39 | 1,985.39 | 1,985.39 | 1,985.39 | 1,985.22 | - |
13 Feb 2024 | 1,993.39 | 1,993.39 | 1,993.39 | 1,993.39 | 1,993.22 | - |
12 Feb 2024 | 1,997.42 | 1,997.42 | 1,997.42 | 1,997.42 | 1,997.25 | - |
09 Feb 2024 | 1,987.10 | 1,987.10 | 1,987.10 | 1,987.10 | 1,986.93 | - |
08 Feb 2024 | 1,989.52 | 1,989.52 | 1,989.52 | 1,989.52 | 1,989.35 | - |
07 Feb 2024 | 1,979.07 | 1,979.07 | 1,979.07 | 1,979.07 | 1,978.90 | - |
06 Feb 2024 | 1,983.30 | 1,983.30 | 1,983.30 | 1,983.30 | 1,983.13 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,965.53 | 1,965.53 | 1,965.53 | 1,965.53 | 1,965.36 | - |
01 Feb 2024 | 1,953.32 | 1,953.32 | 1,953.32 | 1,953.32 | 1,953.15 | - |
01 Feb 2024 | 0.012757 Dividend | |||||
31 Jan 2024 | 1,962.49 | 1,962.49 | 1,962.49 | 1,962.49 | 1,962.31 | - |
30 Jan 2024 | 1,974.09 | 1,974.09 | 1,974.09 | 1,974.09 | 1,973.91 | - |
29 Jan 2024 | 1,959.59 | 1,959.59 | 1,959.59 | 1,959.59 | 1,959.41 | - |
26 Jan 2024 | 1,948.73 | 1,948.73 | 1,948.73 | 1,948.73 | 1,948.55 | - |
25 Jan 2024 | 1,939.34 | 1,939.34 | 1,939.34 | 1,939.34 | 1,939.16 | - |
24 Jan 2024 | 1,941.54 | 1,941.54 | 1,941.54 | 1,941.54 | 1,941.36 | - |
23 Jan 2024 | 1,939.61 | 1,939.61 | 1,939.61 | 1,939.61 | 1,939.43 | - |
22 Jan 2024 | 1,935.55 | 1,935.55 | 1,935.55 | 1,935.55 | 1,935.37 | - |
19 Jan 2024 | 1,922.51 | 1,922.51 | 1,922.51 | 1,922.51 | 1,922.33 | - |
18 Jan 2024 | 1,911.61 | 1,911.61 | 1,911.61 | 1,911.61 | 1,911.43 | - |
17 Jan 2024 | 1,912.58 | 1,912.58 | 1,912.58 | 1,912.58 | 1,912.40 | - |
16 Jan 2024 | 1,934.04 | 1,934.04 | 1,934.04 | 1,934.04 | 1,933.86 | - |
15 Jan 2024 | 1,929.14 | 1,929.14 | 1,929.14 | 1,929.14 | 1,928.96 | - |
12 Jan 2024 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 1,927.82 | - |
11 Jan 2024 | 1,923.52 | 1,923.52 | 1,923.52 | 1,923.52 | 1,923.34 | - |
10 Jan 2024 | 1,921.45 | 1,921.45 | 1,921.45 | 1,921.45 | 1,921.27 | - |
09 Jan 2024 | 1,925.29 | 1,925.29 | 1,925.29 | 1,925.29 | 1,925.11 | - |
08 Jan 2024 | 1,905.18 | 1,905.18 | 1,905.18 | 1,905.18 | 1,905.00 | - |
05 Jan 2024 | 1,905.95 | 1,905.95 | 1,905.95 | 1,905.95 | 1,905.77 | - |
04 Jan 2024 | 1,905.50 | 1,905.50 | 1,905.50 | 1,905.50 | 1,905.32 | - |
03 Jan 2024 | 1,924.54 | 1,924.54 | 1,924.54 | 1,924.54 | 1,924.36 | - |
02 Jan 2024 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 1,935.82 | - |
02 Jan 2024 | 0.023714 Dividend | |||||
29 Dec 2023 | 1,939.07 | 1,939.07 | 1,939.07 | 1,939.07 | 1,938.87 | - |
28 Dec 2023 | 1,930.95 | 1,930.95 | 1,930.95 | 1,930.95 | 1,930.75 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1,918.99 | 1,918.99 | 1,918.99 | 1,918.99 | 1,918.79 | - |
21 Dec 2023 | 1,911.39 | 1,911.39 | 1,911.39 | 1,911.39 | 1,911.19 | - |
20 Dec 2023 | 1,929.89 | 1,929.89 | 1,929.89 | 1,929.89 | 1,929.69 | - |
19 Dec 2023 | 1,905.50 | 1,905.50 | 1,905.50 | 1,905.50 | 1,905.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |