Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | 1,781.01 | 1,781.01 | 1,781.01 | 1,781.01 | 1,781.01 | - |
02 May 2024 | 1,780.43 | 1,780.43 | 1,780.43 | 1,780.43 | 1,780.43 | - |
01 May 2024 | 1,776.50 | 1,776.50 | 1,776.50 | 1,776.50 | 1,776.50 | - |
30 Apr 2024 | 1,795.43 | 1,795.43 | 1,795.43 | 1,795.43 | 1,795.43 | - |
29 Apr 2024 | 1,788.81 | 1,788.81 | 1,788.81 | 1,788.81 | 1,788.81 | - |
26 Apr 2024 | 1,796.87 | 1,796.87 | 1,796.87 | 1,796.87 | 1,796.87 | - |
25 Apr 2024 | 1,786.31 | 1,786.31 | 1,786.31 | 1,786.31 | 1,786.31 | - |
24 Apr 2024 | 1,807.42 | 1,807.42 | 1,807.42 | 1,807.42 | 1,807.42 | - |
23 Apr 2024 | 1,805.22 | 1,805.22 | 1,805.22 | 1,805.22 | 1,805.22 | - |
22 Apr 2024 | 1,795.20 | 1,795.20 | 1,795.20 | 1,795.20 | 1,795.20 | - |
19 Apr 2024 | 1,757.80 | 1,757.80 | 1,757.80 | 1,757.80 | 1,757.80 | - |
18 Apr 2024 | 1,757.19 | 1,757.19 | 1,757.19 | 1,757.19 | 1,757.19 | - |
17 Apr 2024 | 1,763.80 | 1,763.80 | 1,763.80 | 1,763.80 | 1,763.80 | - |
16 Apr 2024 | 1,769.19 | 1,769.19 | 1,769.19 | 1,769.19 | 1,769.19 | - |
15 Apr 2024 | 1,777.80 | 1,777.80 | 1,777.80 | 1,777.80 | 1,777.80 | - |
12 Apr 2024 | 1,795.95 | 1,795.95 | 1,795.95 | 1,795.95 | 1,795.95 | - |
11 Apr 2024 | 1,792.53 | 1,792.53 | 1,792.53 | 1,792.53 | 1,792.53 | - |
10 Apr 2024 | 1,798.41 | 1,798.41 | 1,798.41 | 1,798.41 | 1,798.41 | - |
09 Apr 2024 | 1,795.61 | 1,795.61 | 1,795.61 | 1,795.61 | 1,795.61 | - |
08 Apr 2024 | 1,802.95 | 1,802.95 | 1,802.95 | 1,802.95 | 1,802.95 | - |
05 Apr 2024 | 1,794.86 | 1,794.86 | 1,794.86 | 1,794.86 | 1,794.86 | - |
04 Apr 2024 | 1,805.12 | 1,805.12 | 1,805.12 | 1,805.12 | 1,805.12 | - |
03 Apr 2024 | 1,808.18 | 1,808.18 | 1,808.18 | 1,808.18 | 1,808.18 | - |
02 Apr 2024 | 1,821.01 | 1,821.01 | 1,821.01 | 1,821.01 | 1,821.01 | - |
28 Mar 2024 | 1,815.85 | 1,815.85 | 1,815.85 | 1,815.85 | 1,815.85 | - |
27 Mar 2024 | 1,791.11 | 1,791.11 | 1,791.11 | 1,791.11 | 1,791.11 | - |
26 Mar 2024 | 1,786.53 | 1,786.53 | 1,786.53 | 1,786.53 | 1,786.53 | - |
25 Mar 2024 | 1,780.76 | 1,780.76 | 1,780.76 | 1,780.76 | 1,780.76 | - |
22 Mar 2024 | 1,798.40 | 1,798.40 | 1,798.40 | 1,798.40 | 1,798.40 | - |
21 Mar 2024 | 1,774.60 | 1,774.60 | 1,774.60 | 1,774.60 | 1,774.60 | - |
20 Mar 2024 | 1,760.58 | 1,760.58 | 1,760.58 | 1,760.58 | 1,760.58 | - |
19 Mar 2024 | 1,744.53 | 1,744.53 | 1,744.53 | 1,744.53 | 1,744.53 | - |
18 Mar 2024 | 1,750.47 | 1,750.47 | 1,750.47 | 1,750.47 | 1,750.47 | - |
15 Mar 2024 | 1,744.33 | 1,744.33 | 1,744.33 | 1,744.33 | 1,744.33 | - |
14 Mar 2024 | 1,752.10 | 1,752.10 | 1,752.10 | 1,752.10 | 1,752.10 | - |
13 Mar 2024 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | - |
12 Mar 2024 | 1,748.91 | 1,748.91 | 1,748.91 | 1,748.91 | 1,748.91 | - |
11 Mar 2024 | 1,728.23 | 1,728.23 | 1,728.23 | 1,728.23 | 1,728.23 | - |
08 Mar 2024 | 1,735.04 | 1,735.04 | 1,735.04 | 1,735.04 | 1,735.04 | - |
07 Mar 2024 | 1,737.32 | 1,737.32 | 1,737.32 | 1,737.32 | 1,737.32 | - |
06 Mar 2024 | 1,729.65 | 1,729.65 | 1,729.65 | 1,729.65 | 1,729.65 | - |
05 Mar 2024 | 1,733.58 | 1,733.58 | 1,733.58 | 1,733.58 | 1,733.58 | - |
04 Mar 2024 | 1,724.69 | 1,724.69 | 1,724.69 | 1,724.69 | 1,724.69 | - |
01 Mar 2024 | 1,723.52 | 1,723.52 | 1,723.52 | 1,723.52 | 1,723.52 | - |
29 Feb 2024 | 1,716.54 | 1,716.54 | 1,716.54 | 1,716.54 | 1,716.54 | - |
28 Feb 2024 | 1,716.21 | 1,716.21 | 1,716.21 | 1,716.21 | 1,716.21 | - |
27 Feb 2024 | 1,709.32 | 1,709.32 | 1,709.32 | 1,709.32 | 1,709.32 | - |
26 Feb 2024 | 1,715.30 | 1,715.30 | 1,715.30 | 1,715.30 | 1,715.30 | - |
23 Feb 2024 | 1,710.61 | 1,710.61 | 1,710.61 | 1,710.61 | 1,710.61 | - |
22 Feb 2024 | 1,718.65 | 1,718.65 | 1,718.65 | 1,718.65 | 1,718.65 | - |
21 Feb 2024 | 1,696.23 | 1,696.23 | 1,696.23 | 1,696.23 | 1,696.23 | - |
20 Feb 2024 | 1,699.74 | 1,699.74 | 1,699.74 | 1,699.74 | 1,699.74 | - |
19 Feb 2024 | 1,701.80 | 1,701.80 | 1,701.80 | 1,701.80 | 1,701.80 | - |
16 Feb 2024 | 1,708.28 | 1,708.28 | 1,708.28 | 1,708.28 | 1,708.28 | - |
15 Feb 2024 | 1,689.89 | 1,689.89 | 1,689.89 | 1,689.89 | 1,689.89 | - |
14 Feb 2024 | 1,683.71 | 1,683.71 | 1,683.71 | 1,683.71 | 1,683.71 | - |
13 Feb 2024 | 1,681.21 | 1,681.21 | 1,681.21 | 1,681.21 | 1,681.21 | - |
12 Feb 2024 | 1,679.69 | 1,679.69 | 1,679.69 | 1,679.69 | 1,679.69 | - |
09 Feb 2024 | 1,678.80 | 1,678.80 | 1,678.80 | 1,678.80 | 1,678.80 | - |
08 Feb 2024 | 1,673.47 | 1,673.47 | 1,673.47 | 1,673.47 | 1,673.47 | - |
07 Feb 2024 | 1,669.95 | 1,669.95 | 1,669.95 | 1,669.95 | 1,669.95 | - |
06 Feb 2024 | 1,667.98 | 1,667.98 | 1,667.98 | 1,667.98 | 1,667.98 | - |
05 Feb 2024 | 1,677.93 | 1,677.93 | 1,677.93 | 1,677.93 | 1,677.93 | - |
02 Feb 2024 | 1,669.17 | 1,669.17 | 1,669.17 | 1,669.17 | 1,669.17 | - |
01 Feb 2024 | 1,673.29 | 1,673.29 | 1,673.29 | 1,673.29 | 1,673.29 | - |
31 Jan 2024 | 1,669.77 | 1,669.77 | 1,669.77 | 1,669.77 | 1,669.77 | - |
30 Jan 2024 | 1,674.94 | 1,674.94 | 1,674.94 | 1,674.94 | 1,674.94 | - |
29 Jan 2024 | 1,667.90 | 1,667.90 | 1,667.90 | 1,667.90 | 1,667.90 | - |
26 Jan 2024 | 1,660.68 | 1,660.68 | 1,660.68 | 1,660.68 | 1,660.68 | - |
25 Jan 2024 | 1,652.92 | 1,652.92 | 1,652.92 | 1,652.92 | 1,652.92 | - |
24 Jan 2024 | 1,658.92 | 1,658.92 | 1,658.92 | 1,658.92 | 1,658.92 | - |
23 Jan 2024 | 1,654.41 | 1,654.41 | 1,654.41 | 1,654.41 | 1,654.41 | - |
22 Jan 2024 | 1,648.86 | 1,648.86 | 1,648.86 | 1,648.86 | 1,648.86 | - |
19 Jan 2024 | 1,638.33 | 1,638.33 | 1,638.33 | 1,638.33 | 1,638.33 | - |
18 Jan 2024 | 1,628.93 | 1,628.93 | 1,628.93 | 1,628.93 | 1,628.93 | - |
17 Jan 2024 | 1,626.99 | 1,626.99 | 1,626.99 | 1,626.99 | 1,626.99 | - |
16 Jan 2024 | 1,648.69 | 1,648.69 | 1,648.69 | 1,648.69 | 1,648.69 | - |
15 Jan 2024 | 1,642.62 | 1,642.62 | 1,642.62 | 1,642.62 | 1,642.62 | - |
12 Jan 2024 | 1,641.98 | 1,641.98 | 1,641.98 | 1,641.98 | 1,641.98 | - |
11 Jan 2024 | 1,648.34 | 1,648.34 | 1,648.34 | 1,648.34 | 1,648.34 | - |
10 Jan 2024 | 1,652.70 | 1,652.70 | 1,652.70 | 1,652.70 | 1,652.70 | - |
09 Jan 2024 | 1,658.01 | 1,658.01 | 1,658.01 | 1,658.01 | 1,658.01 | - |
08 Jan 2024 | 1,661.04 | 1,661.04 | 1,661.04 | 1,661.04 | 1,661.04 | - |
05 Jan 2024 | 1,656.27 | 1,656.27 | 1,656.27 | 1,656.27 | 1,656.27 | - |
04 Jan 2024 | 1,658.02 | 1,658.02 | 1,658.02 | 1,658.02 | 1,658.02 | - |
03 Jan 2024 | 1,673.98 | 1,673.98 | 1,673.98 | 1,673.98 | 1,673.98 | - |
02 Jan 2024 | 1,659.55 | 1,659.55 | 1,659.55 | 1,659.55 | 1,659.55 | - |
02 Jan 2024 | 0.262757 Dividend | |||||
29 Dec 2023 | 1,662.56 | 1,662.56 | 1,662.56 | 1,662.56 | 1,662.30 | - |
28 Dec 2023 | 1,652.18 | 1,652.18 | 1,652.18 | 1,652.18 | 1,651.92 | - |
27 Dec 2023 | 1,658.11 | 1,658.11 | 1,658.11 | 1,658.11 | 1,657.85 | - |
22 Dec 2023 | 1,639.63 | 1,639.63 | 1,639.63 | 1,639.63 | 1,639.37 | - |
21 Dec 2023 | 1,640.71 | 1,640.71 | 1,640.71 | 1,640.71 | 1,640.45 | - |
20 Dec 2023 | 1,659.23 | 1,659.23 | 1,659.23 | 1,659.23 | 1,658.97 | - |
19 Dec 2023 | 1,644.44 | 1,644.44 | 1,644.44 | 1,644.44 | 1,644.18 | - |
18 Dec 2023 | 1,648.84 | 1,648.84 | 1,648.84 | 1,648.84 | 1,648.58 | - |
15 Dec 2023 | 1,648.03 | 1,648.03 | 1,648.03 | 1,648.03 | 1,647.77 | - |
14 Dec 2023 | 1,630.33 | 1,630.33 | 1,630.33 | 1,630.33 | 1,630.07 | - |
13 Dec 2023 | 1,620.74 | 1,620.74 | 1,620.74 | 1,620.74 | 1,620.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |