Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 1,550.63 | 1,550.63 | 1,550.63 | 1,550.63 | 1,550.63 | - |
01 May 2024 | 1,544.21 | 1,544.21 | 1,544.21 | 1,544.21 | 1,544.21 | - |
30 Apr 2024 | 1,560.50 | 1,560.50 | 1,560.50 | 1,560.50 | 1,560.50 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 1,520.36 | 1,520.36 | 1,520.36 | 1,520.36 | 1,520.36 | - |
25 Apr 2024 | 1,508.62 | 1,508.62 | 1,508.62 | 1,508.62 | 1,508.62 | - |
24 Apr 2024 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | - |
23 Apr 2024 | 1,508.06 | 1,508.06 | 1,508.06 | 1,508.06 | 1,508.06 | - |
22 Apr 2024 | 1,504.24 | 1,504.24 | 1,504.24 | 1,504.24 | 1,504.24 | - |
19 Apr 2024 | 1,497.50 | 1,497.50 | 1,497.50 | 1,497.50 | 1,497.50 | - |
18 Apr 2024 | 1,521.77 | 1,521.77 | 1,521.77 | 1,521.77 | 1,521.77 | - |
17 Apr 2024 | 1,521.60 | 1,521.60 | 1,521.60 | 1,521.60 | 1,521.60 | - |
16 Apr 2024 | 1,535.06 | 1,535.06 | 1,535.06 | 1,535.06 | 1,535.06 | - |
15 Apr 2024 | 1,573.02 | 1,573.02 | 1,573.02 | 1,573.02 | 1,573.02 | - |
12 Apr 2024 | 1,570.72 | 1,570.72 | 1,570.72 | 1,570.72 | 1,570.72 | - |
11 Apr 2024 | 1,559.50 | 1,559.50 | 1,559.50 | 1,559.50 | 1,559.50 | - |
10 Apr 2024 | 1,565.54 | 1,565.54 | 1,565.54 | 1,565.54 | 1,565.54 | - |
09 Apr 2024 | 1,563.95 | 1,563.95 | 1,563.95 | 1,563.95 | 1,563.95 | - |
08 Apr 2024 | 1,556.46 | 1,556.46 | 1,556.46 | 1,556.46 | 1,556.46 | - |
05 Apr 2024 | 1,540.07 | 1,540.07 | 1,540.07 | 1,540.07 | 1,540.07 | - |
04 Apr 2024 | 1,563.26 | 1,563.26 | 1,563.26 | 1,563.26 | 1,563.26 | - |
03 Apr 2024 | 1,547.95 | 1,547.95 | 1,547.95 | 1,547.95 | 1,547.95 | - |
02 Apr 2024 | 1,548.69 | 1,548.69 | 1,548.69 | 1,548.69 | 1,548.69 | - |
28 Mar 2024 | 1,568.40 | 1,568.40 | 1,568.40 | 1,568.40 | 1,568.40 | - |
27 Mar 2024 | 1,573.02 | 1,573.02 | 1,573.02 | 1,573.02 | 1,573.02 | - |
26 Mar 2024 | 1,567.20 | 1,567.20 | 1,567.20 | 1,567.20 | 1,567.20 | - |
25 Mar 2024 | 1,551.21 | 1,551.21 | 1,551.21 | 1,551.21 | 1,551.21 | - |
22 Mar 2024 | 1,574.83 | 1,574.83 | 1,574.83 | 1,574.83 | 1,574.83 | - |
21 Mar 2024 | 1,567.51 | 1,567.51 | 1,567.51 | 1,567.51 | 1,567.51 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 1,529.73 | 1,529.73 | 1,529.73 | 1,529.73 | 1,529.73 | - |
18 Mar 2024 | 1,518.20 | 1,518.20 | 1,518.20 | 1,518.20 | 1,518.20 | - |
15 Mar 2024 | 1,492.01 | 1,492.01 | 1,492.01 | 1,492.01 | 1,492.01 | - |
14 Mar 2024 | 1,486.07 | 1,486.07 | 1,486.07 | 1,486.07 | 1,486.07 | - |
13 Mar 2024 | 1,480.46 | 1,480.46 | 1,480.46 | 1,480.46 | 1,480.46 | - |
12 Mar 2024 | 1,480.29 | 1,480.29 | 1,480.29 | 1,480.29 | 1,480.29 | - |
11 Mar 2024 | 1,478.54 | 1,478.54 | 1,478.54 | 1,478.54 | 1,478.54 | - |
08 Mar 2024 | 1,515.57 | 1,515.57 | 1,515.57 | 1,515.57 | 1,515.57 | - |
07 Mar 2024 | 1,514.34 | 1,514.34 | 1,514.34 | 1,514.34 | 1,514.34 | - |
06 Mar 2024 | 1,527.65 | 1,527.65 | 1,527.65 | 1,527.65 | 1,527.65 | - |
05 Mar 2024 | 1,521.68 | 1,521.68 | 1,521.68 | 1,521.68 | 1,521.68 | - |
04 Mar 2024 | 1,516.02 | 1,516.02 | 1,516.02 | 1,516.02 | 1,516.02 | - |
01 Mar 2024 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | - |
29 Feb 2024 | 1,486.71 | 1,486.71 | 1,486.71 | 1,486.71 | 1,486.71 | - |
28 Feb 2024 | 1,485.52 | 1,485.52 | 1,485.52 | 1,485.52 | 1,485.52 | - |
27 Feb 2024 | 1,489.23 | 1,489.23 | 1,489.23 | 1,489.23 | 1,489.23 | - |
26 Feb 2024 | 1,490.36 | 1,490.36 | 1,490.36 | 1,490.36 | 1,490.36 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 1,485.68 | 1,485.68 | 1,485.68 | 1,485.68 | 1,485.68 | - |
21 Feb 2024 | 1,451.83 | 1,451.83 | 1,451.83 | 1,451.83 | 1,451.83 | - |
20 Feb 2024 | 1,457.10 | 1,457.10 | 1,457.10 | 1,457.10 | 1,457.10 | - |
19 Feb 2024 | 1,460.10 | 1,460.10 | 1,460.10 | 1,460.10 | 1,460.10 | - |
16 Feb 2024 | 1,461.22 | 1,461.22 | 1,461.22 | 1,461.22 | 1,461.22 | - |
15 Feb 2024 | 1,444.93 | 1,444.93 | 1,444.93 | 1,444.93 | 1,444.93 | - |
14 Feb 2024 | 1,439.17 | 1,439.17 | 1,439.17 | 1,439.17 | 1,439.17 | - |
13 Feb 2024 | 1,453.29 | 1,453.29 | 1,453.29 | 1,453.29 | 1,453.29 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 1,428.08 | 1,428.08 | 1,428.08 | 1,428.08 | 1,428.08 | - |
08 Feb 2024 | 1,424.79 | 1,424.79 | 1,424.79 | 1,424.79 | 1,424.79 | - |
07 Feb 2024 | 1,415.44 | 1,415.44 | 1,415.44 | 1,415.44 | 1,415.44 | - |
06 Feb 2024 | 1,415.04 | 1,415.04 | 1,415.04 | 1,415.04 | 1,415.04 | - |
05 Feb 2024 | 1,429.10 | 1,429.10 | 1,429.10 | 1,429.10 | 1,429.10 | - |
02 Feb 2024 | 1,417.01 | 1,417.01 | 1,417.01 | 1,417.01 | 1,417.01 | - |
01 Feb 2024 | 1,405.98 | 1,405.98 | 1,405.98 | 1,405.98 | 1,405.98 | - |
31 Jan 2024 | 1,412.26 | 1,412.26 | 1,412.26 | 1,412.26 | 1,412.26 | - |
30 Jan 2024 | 1,400.06 | 1,400.06 | 1,400.06 | 1,400.06 | 1,400.06 | - |
29 Jan 2024 | 1,399.55 | 1,399.55 | 1,399.55 | 1,399.55 | 1,399.55 | - |
26 Jan 2024 | 1,392.33 | 1,392.33 | 1,392.33 | 1,392.33 | 1,392.33 | - |
25 Jan 2024 | 1,404.35 | 1,404.35 | 1,404.35 | 1,404.35 | 1,404.35 | - |
24 Jan 2024 | 1,408.92 | 1,408.92 | 1,408.92 | 1,408.92 | 1,408.92 | - |
23 Jan 2024 | 1,409.30 | 1,409.30 | 1,409.30 | 1,409.30 | 1,409.30 | - |
22 Jan 2024 | 1,416.24 | 1,416.24 | 1,416.24 | 1,416.24 | 1,416.24 | - |
19 Jan 2024 | 1,396.49 | 1,396.49 | 1,396.49 | 1,396.49 | 1,396.49 | - |
18 Jan 2024 | 1,385.98 | 1,385.98 | 1,385.98 | 1,385.98 | 1,385.98 | - |
17 Jan 2024 | 1,386.40 | 1,386.40 | 1,386.40 | 1,386.40 | 1,386.40 | - |
16 Jan 2024 | 1,402.98 | 1,402.98 | 1,402.98 | 1,402.98 | 1,402.98 | - |
15 Jan 2024 | 1,412.36 | 1,412.36 | 1,412.36 | 1,412.36 | 1,412.36 | - |
12 Jan 2024 | 1,396.69 | 1,396.69 | 1,396.69 | 1,396.69 | 1,396.69 | - |
11 Jan 2024 | 1,392.81 | 1,392.81 | 1,392.81 | 1,392.81 | 1,392.81 | - |
10 Jan 2024 | 1,367.65 | 1,367.65 | 1,367.65 | 1,367.65 | 1,367.65 | - |
09 Jan 2024 | 1,346.53 | 1,346.53 | 1,346.53 | 1,346.53 | 1,346.53 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 1,331.54 | 1,331.54 | 1,331.54 | 1,331.54 | 1,331.54 | - |
04 Jan 2024 | 1,330.15 | 1,330.15 | 1,330.15 | 1,330.15 | 1,330.15 | - |
04 Jan 2024 | 0.141652 Dividend | |||||
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 1,331.87 | 1,331.87 | 1,331.87 | 1,331.87 | 1,331.87 | - |
28 Dec 2023 | 1,326.17 | 1,326.17 | 1,326.17 | 1,326.17 | 1,326.17 | - |
27 Dec 2023 | 1,326.87 | 1,326.87 | 1,326.87 | 1,326.87 | 1,326.87 | - |
22 Dec 2023 | 1,313.45 | 1,313.45 | 1,313.45 | 1,313.45 | 1,313.45 | - |
21 Dec 2023 | 1,309.21 | 1,309.21 | 1,309.21 | 1,309.21 | 1,309.21 | - |
20 Dec 2023 | 1,315.23 | 1,315.23 | 1,315.23 | 1,315.23 | 1,315.23 | - |
19 Dec 2023 | 1,314.85 | 1,314.85 | 1,314.85 | 1,314.85 | 1,314.85 | - |
18 Dec 2023 | 1,296.22 | 1,296.22 | 1,296.22 | 1,296.22 | 1,296.22 | - |
15 Dec 2023 | 1,307.09 | 1,307.09 | 1,307.09 | 1,307.09 | 1,307.09 | - |
14 Dec 2023 | 1,289.02 | 1,289.02 | 1,289.02 | 1,289.02 | 1,289.02 | - |
13 Dec 2023 | 1,305.07 | 1,305.07 | 1,305.07 | 1,305.07 | 1,305.07 | - |
12 Dec 2023 | 1,298.92 | 1,298.92 | 1,298.92 | 1,298.92 | 1,298.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |