Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 2,336.90 | 2,336.90 | 2,336.90 | 2,336.90 | 2,336.90 | - |
24 Apr 2024 | 2,374.60 | 2,374.60 | 2,374.60 | 2,374.60 | 2,374.60 | - |
23 Apr 2024 | 2,334.50 | 2,334.50 | 2,334.50 | 2,334.50 | 2,334.50 | - |
22 Apr 2024 | 2,330.60 | 2,330.60 | 2,330.60 | 2,330.60 | 2,330.60 | - |
19 Apr 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - |
18 Apr 2024 | 2,344.90 | 2,344.90 | 2,344.90 | 2,344.90 | 2,344.90 | - |
17 Apr 2024 | 2,329.10 | 2,329.10 | 2,329.10 | 2,329.10 | 2,329.10 | - |
16 Apr 2024 | 2,353.50 | 2,353.50 | 2,353.50 | 2,353.50 | 2,353.50 | - |
15 Apr 2024 | 2,406.80 | 2,406.80 | 2,406.80 | 2,406.80 | 2,406.80 | - |
12 Apr 2024 | 2,408.30 | 2,408.30 | 2,408.30 | 2,408.30 | 2,408.30 | - |
11 Apr 2024 | 2,409.50 | 2,409.50 | 2,409.50 | 2,409.50 | 2,409.50 | - |
10 Apr 2024 | 2,399.00 | 2,399.00 | 2,399.00 | 2,399.00 | 2,399.00 | - |
09 Apr 2024 | 2,410.80 | 2,410.80 | 2,410.80 | 2,410.80 | 2,410.80 | - |
08 Apr 2024 | 2,388.90 | 2,388.90 | 2,388.90 | 2,388.90 | 2,388.90 | - |
05 Apr 2024 | 2,366.60 | 2,366.60 | 2,366.60 | 2,366.60 | 2,366.60 | - |
04 Apr 2024 | 2,387.20 | 2,387.20 | 2,387.20 | 2,387.20 | 2,387.20 | - |
03 Apr 2024 | 2,351.50 | 2,351.50 | 2,351.50 | 2,351.50 | 2,351.50 | - |
02 Apr 2024 | 2,354.20 | 2,354.20 | 2,354.20 | 2,354.20 | 2,354.20 | - |
02 Apr 2024 | 0.2724 Dividend | |||||
28 Mar 2024 | 2,416.30 | 2,416.30 | 2,416.30 | 2,416.30 | 2,416.03 | - |
27 Mar 2024 | 2,445.40 | 2,445.40 | 2,445.40 | 2,445.40 | 2,445.12 | - |
26 Mar 2024 | 2,431.00 | 2,431.00 | 2,431.00 | 2,431.00 | 2,430.73 | - |
25 Mar 2024 | 2,426.40 | 2,426.40 | 2,426.40 | 2,426.40 | 2,426.13 | - |
22 Mar 2024 | 2,454.80 | 2,454.80 | 2,454.80 | 2,454.80 | 2,454.52 | - |
21 Mar 2024 | 2,435.50 | 2,435.50 | 2,435.50 | 2,435.50 | 2,435.23 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 2,398.10 | 2,398.10 | 2,398.10 | 2,398.10 | 2,397.83 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 2,329.00 | 2,329.00 | 2,329.00 | 2,329.00 | 2,328.74 | - |
14 Mar 2024 | 2,329.30 | 2,329.30 | 2,329.30 | 2,329.30 | 2,329.04 | - |
13 Mar 2024 | 2,325.10 | 2,325.10 | 2,325.10 | 2,325.10 | 2,324.84 | - |
12 Mar 2024 | 2,324.90 | 2,324.90 | 2,324.90 | 2,324.90 | 2,324.64 | - |
11 Mar 2024 | 2,333.30 | 2,333.30 | 2,333.30 | 2,333.30 | 2,333.04 | - |
08 Mar 2024 | 2,388.70 | 2,388.70 | 2,388.70 | 2,388.70 | 2,388.43 | - |
07 Mar 2024 | 2,377.00 | 2,377.00 | 2,377.00 | 2,377.00 | 2,376.73 | - |
06 Mar 2024 | 2,379.20 | 2,379.20 | 2,379.20 | 2,379.20 | 2,378.93 | - |
05 Mar 2024 | 2,370.80 | 2,370.80 | 2,370.80 | 2,370.80 | 2,370.53 | - |
04 Mar 2024 | 2,356.90 | 2,356.90 | 2,356.90 | 2,356.90 | 2,356.63 | - |
01 Mar 2024 | 2,357.40 | 2,357.40 | 2,357.40 | 2,357.40 | 2,357.13 | - |
29 Feb 2024 | 2,333.70 | 2,333.70 | 2,333.70 | 2,333.70 | 2,333.44 | - |
28 Feb 2024 | 2,330.60 | 2,330.60 | 2,330.60 | 2,330.60 | 2,330.34 | - |
27 Feb 2024 | 2,336.70 | 2,336.70 | 2,336.70 | 2,336.70 | 2,336.44 | - |
26 Feb 2024 | 2,335.20 | 2,335.20 | 2,335.20 | 2,335.20 | 2,334.94 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 2,333.00 | 2,333.00 | 2,333.00 | 2,333.00 | 2,332.74 | - |
21 Feb 2024 | 2,309.10 | 2,309.10 | 2,309.10 | 2,309.10 | 2,308.84 | - |
20 Feb 2024 | 2,314.70 | 2,314.70 | 2,314.70 | 2,314.70 | 2,314.44 | - |
19 Feb 2024 | 2,329.60 | 2,329.60 | 2,329.60 | 2,329.60 | 2,329.34 | - |
16 Feb 2024 | 2,317.00 | 2,317.00 | 2,317.00 | 2,317.00 | 2,316.74 | - |
15 Feb 2024 | 2,289.20 | 2,289.20 | 2,289.20 | 2,289.20 | 2,288.94 | - |
14 Feb 2024 | 2,268.00 | 2,268.00 | 2,268.00 | 2,268.00 | 2,267.74 | - |
13 Feb 2024 | 2,280.90 | 2,280.90 | 2,280.90 | 2,280.90 | 2,280.64 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 2,220.60 | 2,220.60 | 2,220.60 | 2,220.60 | 2,220.35 | - |
08 Feb 2024 | 2,220.50 | 2,220.50 | 2,220.50 | 2,220.50 | 2,220.25 | - |
07 Feb 2024 | 2,212.20 | 2,212.20 | 2,212.20 | 2,212.20 | 2,211.95 | - |
06 Feb 2024 | 2,209.00 | 2,209.00 | 2,209.00 | 2,209.00 | 2,208.75 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 2,210.60 | 2,210.60 | 2,210.60 | 2,210.60 | 2,210.35 | - |
01 Feb 2024 | 2,195.40 | 2,195.40 | 2,195.40 | 2,195.40 | 2,195.15 | - |
31 Jan 2024 | 2,199.50 | 2,199.50 | 2,199.50 | 2,199.50 | 2,199.25 | - |
30 Jan 2024 | 2,180.70 | 2,180.70 | 2,180.70 | 2,180.70 | 2,180.45 | - |
29 Jan 2024 | 2,183.80 | 2,183.80 | 2,183.80 | 2,183.80 | 2,183.55 | - |
26 Jan 2024 | 2,159.00 | 2,159.00 | 2,159.00 | 2,159.00 | 2,158.76 | - |
25 Jan 2024 | 2,190.90 | 2,190.90 | 2,190.90 | 2,190.90 | 2,190.65 | - |
24 Jan 2024 | 2,182.50 | 2,182.50 | 2,182.50 | 2,182.50 | 2,182.25 | - |
23 Jan 2024 | 2,178.90 | 2,178.90 | 2,178.90 | 2,178.90 | 2,178.65 | - |
22 Jan 2024 | 2,179.10 | 2,179.10 | 2,179.10 | 2,179.10 | 2,178.85 | - |
19 Jan 2024 | 2,144.20 | 2,144.20 | 2,144.20 | 2,144.20 | 2,143.96 | - |
18 Jan 2024 | 2,126.30 | 2,126.30 | 2,126.30 | 2,126.30 | 2,126.06 | - |
17 Jan 2024 | 2,130.60 | 2,130.60 | 2,130.60 | 2,130.60 | 2,130.36 | - |
16 Jan 2024 | 2,133.90 | 2,133.90 | 2,133.90 | 2,133.90 | 2,133.66 | - |
15 Jan 2024 | 2,150.90 | 2,150.90 | 2,150.90 | 2,150.90 | 2,150.66 | - |
12 Jan 2024 | 2,114.70 | 2,114.70 | 2,114.70 | 2,114.70 | 2,114.46 | - |
11 Jan 2024 | 2,128.00 | 2,128.00 | 2,128.00 | 2,128.00 | 2,127.76 | - |
10 Jan 2024 | 2,094.80 | 2,094.80 | 2,094.80 | 2,094.80 | 2,094.56 | - |
09 Jan 2024 | 2,074.80 | 2,074.80 | 2,074.80 | 2,074.80 | 2,074.57 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 2,055.30 | 2,055.30 | 2,055.30 | 2,055.30 | 2,055.07 | - |
04 Jan 2024 | 2,044.50 | 2,044.50 | 2,044.50 | 2,044.50 | 2,044.27 | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 2,041.20 | 2,041.20 | 2,041.20 | 2,041.20 | 2,040.97 | - |
28 Dec 2023 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | 2,030.77 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 2,001.30 | 2,001.30 | 2,001.30 | 2,001.30 | 2,001.07 | - |
21 Dec 2023 | 1,984.40 | 1,984.40 | 1,984.40 | 1,984.40 | 1,984.18 | - |
20 Dec 2023 | 2,001.30 | 2,001.30 | 2,001.30 | 2,001.30 | 2,001.07 | - |
19 Dec 2023 | 1,989.60 | 1,989.60 | 1,989.60 | 1,989.60 | 1,989.38 | - |
18 Dec 2023 | 1,971.70 | 1,971.70 | 1,971.70 | 1,971.70 | 1,971.48 | - |
15 Dec 2023 | 1,978.90 | 1,978.90 | 1,978.90 | 1,978.90 | 1,978.68 | - |
14 Dec 2023 | 1,976.10 | 1,976.10 | 1,976.10 | 1,976.10 | 1,975.88 | - |
13 Dec 2023 | 2,004.70 | 2,004.70 | 2,004.70 | 2,004.70 | 2,004.47 | - |
12 Dec 2023 | 2,005.40 | 2,005.40 | 2,005.40 | 2,005.40 | 2,005.17 | - |
11 Dec 2023 | 2,009.40 | 2,009.40 | 2,009.40 | 2,009.40 | 2,009.17 | - |
08 Dec 2023 | 1,981.90 | 1,981.90 | 1,981.90 | 1,981.90 | 1,981.68 | - |
07 Dec 2023 | 2,009.60 | 2,009.60 | 2,009.60 | 2,009.60 | 2,009.37 | - |
06 Dec 2023 | 2,028.90 | 2,028.90 | 2,028.90 | 2,028.90 | 2,028.67 | - |
05 Dec 2023 | 1,993.40 | 1,993.40 | 1,993.40 | 1,993.40 | 1,993.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |