Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 2,863.33 | 2,863.33 | 2,863.33 | 2,863.33 | 2,863.33 | - |
19 Apr 2024 | 2,801.68 | 2,801.68 | 2,801.68 | 2,801.68 | 2,801.68 | - |
18 Apr 2024 | 2,790.69 | 2,790.69 | 2,790.69 | 2,790.69 | 2,790.69 | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2,803.33 | 2,803.33 | 2,803.33 | 2,803.33 | 2,803.33 | - |
15 Apr 2024 | 2,806.57 | 2,806.57 | 2,806.57 | 2,806.57 | 2,806.57 | - |
12 Apr 2024 | 2,847.70 | 2,847.70 | 2,847.70 | 2,847.70 | 2,847.70 | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 2,820.33 | 2,820.33 | 2,820.33 | 2,820.33 | 2,820.33 | - |
09 Apr 2024 | 2,805.90 | 2,805.90 | 2,805.90 | 2,805.90 | 2,805.90 | - |
08 Apr 2024 | 2,820.88 | 2,820.88 | 2,820.88 | 2,820.88 | 2,820.88 | - |
05 Apr 2024 | 2,821.76 | 2,821.76 | 2,821.76 | 2,821.76 | 2,821.76 | - |
04 Apr 2024 | 2,807.24 | 2,807.24 | 2,807.24 | 2,807.24 | 2,807.24 | - |
03 Apr 2024 | 2,826.85 | 2,826.85 | 2,826.85 | 2,826.85 | 2,826.85 | - |
02 Apr 2024 | 2,820.83 | 2,820.83 | 2,820.83 | 2,820.83 | 2,820.83 | - |
28 Mar 2024 | 2,763.90 | 2,763.90 | 2,763.90 | 2,763.90 | 2,763.90 | - |
27 Mar 2024 | 2,739.82 | 2,739.82 | 2,739.82 | 2,739.82 | 2,739.82 | - |
26 Mar 2024 | 2,729.60 | 2,729.60 | 2,729.60 | 2,729.60 | 2,729.60 | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 2,735.03 | 2,735.03 | 2,735.03 | 2,735.03 | 2,735.03 | - |
21 Mar 2024 | 2,706.57 | 2,706.57 | 2,706.57 | 2,706.57 | 2,706.57 | - |
20 Mar 2024 | 2,673.76 | 2,673.76 | 2,673.76 | 2,673.76 | 2,673.76 | - |
19 Mar 2024 | 2,681.10 | 2,681.10 | 2,681.10 | 2,681.10 | 2,681.10 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 2,697.31 | 2,697.31 | 2,697.31 | 2,697.31 | 2,697.31 | - |
14 Mar 2024 | 2,689.21 | 2,689.21 | 2,689.21 | 2,689.21 | 2,689.21 | - |
13 Mar 2024 | 2,660.52 | 2,660.52 | 2,660.52 | 2,660.52 | 2,660.52 | - |
12 Mar 2024 | 2,727.49 | 2,727.49 | 2,727.49 | 2,727.49 | 2,727.49 | - |
11 Mar 2024 | 2,742.03 | 2,742.03 | 2,742.03 | 2,742.03 | 2,742.03 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 2,782.25 | 2,782.25 | 2,782.25 | 2,782.25 | 2,782.25 | - |
07 Mar 2024 | 0.356 Dividend | |||||
06 Mar 2024 | 2,808.25 | 2,808.25 | 2,808.25 | 2,808.25 | 2,807.89 | - |
05 Mar 2024 | 2,826.11 | 2,826.11 | 2,826.11 | 2,826.11 | 2,825.75 | - |
04 Mar 2024 | 2,819.03 | 2,819.03 | 2,819.03 | 2,819.03 | 2,818.67 | - |
01 Mar 2024 | 2,816.77 | 2,816.77 | 2,816.77 | 2,816.77 | 2,816.41 | - |
29 Feb 2024 | 2,784.18 | 2,784.18 | 2,784.18 | 2,784.18 | 2,783.83 | - |
28 Feb 2024 | 2,779.74 | 2,779.74 | 2,779.74 | 2,779.74 | 2,779.39 | - |
27 Feb 2024 | 2,812.97 | 2,812.97 | 2,812.97 | 2,812.97 | 2,812.61 | - |
26 Feb 2024 | 2,807.37 | 2,807.37 | 2,807.37 | 2,807.37 | 2,807.01 | - |
23 Feb 2024 | 2,822.53 | 2,822.53 | 2,822.53 | 2,822.53 | 2,822.17 | - |
22 Feb 2024 | 2,826.94 | 2,826.94 | 2,826.94 | 2,826.94 | 2,826.58 | - |
21 Feb 2024 | 2,828.71 | 2,828.71 | 2,828.71 | 2,828.71 | 2,828.35 | - |
20 Feb 2024 | 2,846.16 | 2,846.16 | 2,846.16 | 2,846.16 | 2,845.80 | - |
19 Feb 2024 | 2,842.44 | 2,842.44 | 2,842.44 | 2,842.44 | 2,842.08 | - |
16 Feb 2024 | 2,834.57 | 2,834.57 | 2,834.57 | 2,834.57 | 2,834.21 | - |
15 Feb 2024 | 2,843.29 | 2,843.29 | 2,843.29 | 2,843.29 | 2,842.93 | - |
14 Feb 2024 | 2,812.01 | 2,812.01 | 2,812.01 | 2,812.01 | 2,811.65 | - |
13 Feb 2024 | 2,761.06 | 2,761.06 | 2,761.06 | 2,761.06 | 2,760.71 | - |
12 Feb 2024 | 2,751.65 | 2,751.65 | 2,751.65 | 2,751.65 | 2,751.30 | - |
09 Feb 2024 | 2,813.99 | 2,813.99 | 2,813.99 | 2,813.99 | 2,813.63 | - |
08 Feb 2024 | 2,820.44 | 2,820.44 | 2,820.44 | 2,820.44 | 2,820.08 | - |
07 Feb 2024 | 2,821.31 | 2,821.31 | 2,821.31 | 2,821.31 | 2,820.95 | - |
06 Feb 2024 | 2,829.48 | 2,829.48 | 2,829.48 | 2,829.48 | 2,829.12 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 2,802.59 | 2,802.59 | 2,802.59 | 2,802.59 | 2,802.23 | - |
01 Feb 2024 | 2,803.32 | 2,803.32 | 2,803.32 | 2,803.32 | 2,802.96 | - |
31 Jan 2024 | 2,765.17 | 2,765.17 | 2,765.17 | 2,765.17 | 2,764.82 | - |
30 Jan 2024 | 2,725.46 | 2,725.46 | 2,725.46 | 2,725.46 | 2,725.11 | - |
29 Jan 2024 | 2,735.60 | 2,735.60 | 2,735.60 | 2,735.60 | 2,735.25 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 2,686.07 | 2,686.07 | 2,686.07 | 2,686.07 | 2,685.73 | - |
24 Jan 2024 | 2,679.11 | 2,679.11 | 2,679.11 | 2,679.11 | 2,678.77 | - |
23 Jan 2024 | 2,652.63 | 2,652.63 | 2,652.63 | 2,652.63 | 2,652.29 | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 2,697.27 | 2,697.27 | 2,697.27 | 2,697.27 | 2,696.93 | - |
18 Jan 2024 | 2,671.92 | 2,671.92 | 2,671.92 | 2,671.92 | 2,671.58 | - |
17 Jan 2024 | 2,674.73 | 2,674.73 | 2,674.73 | 2,674.73 | 2,674.39 | - |
16 Jan 2024 | 2,737.92 | 2,737.92 | 2,737.92 | 2,737.92 | 2,737.57 | - |
15 Jan 2024 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 2,723.65 | - |
12 Jan 2024 | 2,708.21 | 2,708.21 | 2,708.21 | 2,708.21 | 2,707.87 | - |
11 Jan 2024 | 2,667.60 | 2,667.60 | 2,667.60 | 2,667.60 | 2,667.26 | - |
10 Jan 2024 | 2,683.98 | 2,683.98 | 2,683.98 | 2,683.98 | 2,683.64 | - |
09 Jan 2024 | 2,690.79 | 2,690.79 | 2,690.79 | 2,690.79 | 2,690.45 | - |
08 Jan 2024 | 2,689.35 | 2,689.35 | 2,689.35 | 2,689.35 | 2,689.01 | - |
05 Jan 2024 | 2,726.21 | 2,726.21 | 2,726.21 | 2,726.21 | 2,725.86 | - |
04 Jan 2024 | 2,730.84 | 2,730.84 | 2,730.84 | 2,730.84 | 2,730.49 | - |
03 Jan 2024 | 2,718.24 | 2,718.24 | 2,718.24 | 2,718.24 | 2,717.90 | - |
02 Jan 2024 | 2,705.65 | 2,705.65 | 2,705.65 | 2,705.65 | 2,705.31 | - |
29 Dec 2023 | 2,698.47 | 2,698.47 | 2,698.47 | 2,698.47 | 2,698.13 | - |
28 Dec 2023 | 2,695.36 | 2,695.36 | 2,695.36 | 2,695.36 | 2,695.02 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 2,651.90 | 2,651.90 | 2,651.90 | 2,651.90 | 2,651.56 | - |
21 Dec 2023 | 2,663.23 | 2,663.23 | 2,663.23 | 2,663.23 | 2,662.89 | - |
20 Dec 2023 | 2,644.74 | 2,644.74 | 2,644.74 | 2,644.74 | 2,644.40 | - |
19 Dec 2023 | 2,680.70 | 2,680.70 | 2,680.70 | 2,680.70 | 2,680.36 | - |
18 Dec 2023 | 2,686.45 | 2,686.45 | 2,686.45 | 2,686.45 | 2,686.11 | - |
15 Dec 2023 | 2,667.55 | 2,667.55 | 2,667.55 | 2,667.55 | 2,667.21 | - |
14 Dec 2023 | 2,647.18 | 2,647.18 | 2,647.18 | 2,647.18 | 2,646.84 | - |
13 Dec 2023 | 2,660.14 | 2,660.14 | 2,660.14 | 2,660.14 | 2,659.80 | - |
12 Dec 2023 | 2,635.36 | 2,635.36 | 2,635.36 | 2,635.36 | 2,635.03 | - |
11 Dec 2023 | 2,641.36 | 2,641.36 | 2,641.36 | 2,641.36 | 2,641.03 | - |
08 Dec 2023 | 2,619.96 | 2,619.96 | 2,619.96 | 2,619.96 | 2,619.63 | - |
07 Dec 2023 | 2,632.41 | 2,632.41 | 2,632.41 | 2,632.41 | 2,632.08 | - |
06 Dec 2023 | 2,621.35 | 2,621.35 | 2,621.35 | 2,621.35 | 2,621.02 | - |
05 Dec 2023 | 2,611.84 | 2,611.84 | 2,611.84 | 2,611.84 | 2,611.51 | - |
04 Dec 2023 | 2,595.37 | 2,595.37 | 2,595.37 | 2,595.37 | 2,595.04 | - |
01 Dec 2023 | 2,558.78 | 2,558.78 | 2,558.78 | 2,558.78 | 2,558.46 | - |
30 Nov 2023 | 2,543.64 | 2,543.64 | 2,543.64 | 2,543.64 | 2,543.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |