Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 1,133.72 | 1,133.72 | 1,133.72 | 1,133.72 | 1,133.72 | - |
01 May 2024 | 1,131.08 | 1,131.08 | 1,131.08 | 1,131.08 | 1,131.08 | - |
30 Apr 2024 | 1,128.58 | 1,128.58 | 1,128.58 | 1,128.58 | 1,128.58 | - |
29 Apr 2024 | 1,127.47 | 1,127.47 | 1,127.47 | 1,127.47 | 1,127.47 | - |
26 Apr 2024 | 1,133.22 | 1,133.22 | 1,133.22 | 1,133.22 | 1,133.22 | - |
25 Apr 2024 | 1,116.59 | 1,116.59 | 1,116.59 | 1,116.59 | 1,116.59 | - |
24 Apr 2024 | 1,119.04 | 1,119.04 | 1,119.04 | 1,119.04 | 1,119.04 | - |
23 Apr 2024 | 1,104.21 | 1,104.21 | 1,104.21 | 1,104.21 | 1,104.21 | - |
22 Apr 2024 | 1,104.24 | 1,104.24 | 1,104.24 | 1,104.24 | 1,104.24 | - |
19 Apr 2024 | 1,084.73 | 1,084.73 | 1,084.73 | 1,084.73 | 1,084.73 | - |
18 Apr 2024 | 1,089.52 | 1,089.52 | 1,089.52 | 1,089.52 | 1,089.52 | - |
17 Apr 2024 | 1,089.32 | 1,089.32 | 1,089.32 | 1,089.32 | 1,089.32 | - |
16 Apr 2024 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | - |
15 Apr 2024 | 1,111.02 | 1,111.02 | 1,111.02 | 1,111.02 | 1,111.02 | - |
12 Apr 2024 | 1,114.11 | 1,114.11 | 1,114.11 | 1,114.11 | 1,114.11 | - |
11 Apr 2024 | 1,117.96 | 1,117.96 | 1,117.96 | 1,117.96 | 1,117.96 | - |
10 Apr 2024 | 1,114.09 | 1,114.09 | 1,114.09 | 1,114.09 | 1,114.09 | - |
09 Apr 2024 | 1,101.26 | 1,101.26 | 1,101.26 | 1,101.26 | 1,101.26 | - |
08 Apr 2024 | 1,101.16 | 1,101.16 | 1,101.16 | 1,101.16 | 1,101.16 | - |
05 Apr 2024 | 1,097.30 | 1,097.30 | 1,097.30 | 1,097.30 | 1,097.30 | - |
04 Apr 2024 | 1,101.07 | 1,101.07 | 1,101.07 | 1,101.07 | 1,101.07 | - |
03 Apr 2024 | 1,103.50 | 1,103.50 | 1,103.50 | 1,103.50 | 1,103.50 | - |
02 Apr 2024 | 1,108.28 | 1,108.28 | 1,108.28 | 1,108.28 | 1,108.28 | - |
28 Mar 2024 | 1,098.67 | 1,098.67 | 1,098.67 | 1,098.67 | 1,098.67 | - |
27 Mar 2024 | 1,093.96 | 1,093.96 | 1,093.96 | 1,093.96 | 1,093.96 | - |
26 Mar 2024 | 1,100.19 | 1,100.19 | 1,100.19 | 1,100.19 | 1,100.19 | - |
25 Mar 2024 | 1,105.60 | 1,105.60 | 1,105.60 | 1,105.60 | 1,105.60 | - |
22 Mar 2024 | 1,103.94 | 1,103.94 | 1,103.94 | 1,103.94 | 1,103.94 | - |
21 Mar 2024 | 1,116.91 | 1,116.91 | 1,116.91 | 1,116.91 | 1,116.91 | - |
20 Mar 2024 | 1,095.66 | 1,095.66 | 1,095.66 | 1,095.66 | 1,095.66 | - |
19 Mar 2024 | 1,089.71 | 1,089.71 | 1,089.71 | 1,089.71 | 1,089.71 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,093.40 | 1,093.40 | 1,093.40 | 1,093.40 | 1,093.40 | - |
14 Mar 2024 | 1,099.78 | 1,099.78 | 1,099.78 | 1,099.78 | 1,099.78 | - |
13 Mar 2024 | 1,090.05 | 1,090.05 | 1,090.05 | 1,090.05 | 1,090.05 | - |
12 Mar 2024 | 1,092.95 | 1,092.95 | 1,092.95 | 1,092.95 | 1,092.95 | - |
11 Mar 2024 | 1,081.91 | 1,081.91 | 1,081.91 | 1,081.91 | 1,081.91 | - |
08 Mar 2024 | 1,076.65 | 1,076.65 | 1,076.65 | 1,076.65 | 1,076.65 | - |
07 Mar 2024 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | - |
06 Mar 2024 | 1,067.16 | 1,067.16 | 1,067.16 | 1,067.16 | 1,067.16 | - |
05 Mar 2024 | 1,063.98 | 1,063.98 | 1,063.98 | 1,063.98 | 1,063.98 | - |
04 Mar 2024 | 1,078.04 | 1,078.04 | 1,078.04 | 1,078.04 | 1,078.04 | - |
01 Mar 2024 | 1,072.24 | 1,072.24 | 1,072.24 | 1,072.24 | 1,072.24 | - |
29 Feb 2024 | 1,061.24 | 1,061.24 | 1,061.24 | 1,061.24 | 1,061.24 | - |
28 Feb 2024 | 1,056.75 | 1,056.75 | 1,056.75 | 1,056.75 | 1,056.75 | - |
27 Feb 2024 | 1,056.92 | 1,056.92 | 1,056.92 | 1,056.92 | 1,056.92 | - |
26 Feb 2024 | 1,051.94 | 1,051.94 | 1,051.94 | 1,051.94 | 1,051.94 | - |
23 Feb 2024 | 1,055.78 | 1,055.78 | 1,055.78 | 1,055.78 | 1,055.78 | - |
22 Feb 2024 | 1,058.62 | 1,058.62 | 1,058.62 | 1,058.62 | 1,058.62 | - |
21 Feb 2024 | 1,043.91 | 1,043.91 | 1,043.91 | 1,043.91 | 1,043.91 | - |
20 Feb 2024 | 1,031.82 | 1,031.82 | 1,031.82 | 1,031.82 | 1,031.82 | - |
19 Feb 2024 | 1,033.79 | 1,033.79 | 1,033.79 | 1,033.79 | 1,033.79 | - |
16 Feb 2024 | 1,028.16 | 1,028.16 | 1,028.16 | 1,028.16 | 1,028.16 | - |
15 Feb 2024 | 1,008.61 | 1,008.61 | 1,008.61 | 1,008.61 | 1,008.61 | - |
14 Feb 2024 | 1,009.34 | 1,009.34 | 1,009.34 | 1,009.34 | 1,009.34 | - |
13 Feb 2024 | 1,013.30 | 1,013.30 | 1,013.30 | 1,013.30 | 1,013.30 | - |
12 Feb 2024 | 1,010.67 | 1,010.67 | 1,010.67 | 1,010.67 | 1,010.67 | - |
09 Feb 2024 | 1,017.19 | 1,017.19 | 1,017.19 | 1,017.19 | 1,017.19 | - |
08 Feb 2024 | 1,025.47 | 1,025.47 | 1,025.47 | 1,025.47 | 1,025.47 | - |
07 Feb 2024 | 1,020.87 | 1,020.87 | 1,020.87 | 1,020.87 | 1,020.87 | - |
06 Feb 2024 | 1,022.63 | 1,022.63 | 1,022.63 | 1,022.63 | 1,022.63 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,006.97 | 1,006.97 | 1,006.97 | 1,006.97 | 1,006.97 | - |
01 Feb 2024 | 997.09 | 997.09 | 997.09 | 997.09 | 997.09 | - |
31 Jan 2024 | 981.84 | 981.84 | 981.84 | 981.84 | 981.84 | - |
30 Jan 2024 | 988.64 | 988.64 | 988.64 | 988.64 | 988.64 | - |
29 Jan 2024 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | - |
26 Jan 2024 | 984.33 | 984.33 | 984.33 | 984.33 | 984.33 | - |
25 Jan 2024 | 991.23 | 991.23 | 991.23 | 991.23 | 991.23 | - |
24 Jan 2024 | 973.12 | 973.12 | 973.12 | 973.12 | 973.12 | - |
23 Jan 2024 | 961.00 | 961.00 | 961.00 | 961.00 | 961.00 | - |
22 Jan 2024 | 950.20 | 950.20 | 950.20 | 950.20 | 950.20 | - |
19 Jan 2024 | 963.20 | 963.20 | 963.20 | 963.20 | 963.20 | - |
18 Jan 2024 | 969.39 | 969.39 | 969.39 | 969.39 | 969.39 | - |
17 Jan 2024 | 970.40 | 970.40 | 970.40 | 970.40 | 970.40 | - |
16 Jan 2024 | 990.64 | 990.64 | 990.64 | 990.64 | 990.64 | - |
15 Jan 2024 | 995.51 | 995.51 | 995.51 | 995.51 | 995.51 | - |
12 Jan 2024 | 990.56 | 990.56 | 990.56 | 990.56 | 990.56 | - |
11 Jan 2024 | 989.39 | 989.39 | 989.39 | 989.39 | 989.39 | - |
10 Jan 2024 | 980.29 | 980.29 | 980.29 | 980.29 | 980.29 | - |
09 Jan 2024 | 986.09 | 986.09 | 986.09 | 986.09 | 986.09 | - |
08 Jan 2024 | 982.44 | 982.44 | 982.44 | 982.44 | 982.44 | - |
05 Jan 2024 | 990.54 | 990.54 | 990.54 | 990.54 | 990.54 | - |
04 Jan 2024 | 997.31 | 997.31 | 997.31 | 997.31 | 997.31 | - |
03 Jan 2024 | 1,002.24 | 1,002.24 | 1,002.24 | 1,002.24 | 1,002.24 | - |
02 Jan 2024 | 1,002.61 | 1,002.61 | 1,002.61 | 1,002.61 | 1,002.61 | - |
02 Jan 2024 | 0.265963 Dividend | |||||
29 Dec 2023 | 1,026.38 | 1,026.38 | 1,026.38 | 1,026.38 | 1,026.11 | - |
28 Dec 2023 | 1,022.53 | 1,022.53 | 1,022.53 | 1,022.53 | 1,022.27 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1,000.26 | 1,000.26 | 1,000.26 | 1,000.26 | 1,000.00 | - |
21 Dec 2023 | 1,004.99 | 1,004.99 | 1,004.99 | 1,004.99 | 1,004.73 | - |
20 Dec 2023 | 998.56 | 998.56 | 998.56 | 998.56 | 998.30 | - |
19 Dec 2023 | 995.80 | 995.80 | 995.80 | 995.80 | 995.54 | - |
18 Dec 2023 | 1,010.65 | 1,010.65 | 1,010.65 | 1,010.65 | 1,010.38 | - |
15 Dec 2023 | 1,012.27 | 1,012.27 | 1,012.27 | 1,012.27 | 1,012.00 | - |
14 Dec 2023 | 993.63 | 993.63 | 993.63 | 993.63 | 993.37 | - |
13 Dec 2023 | 1,003.52 | 1,003.52 | 1,003.52 | 1,003.52 | 1,003.26 | - |
12 Dec 2023 | 1,000.61 | 1,000.61 | 1,000.61 | 1,000.61 | 1,000.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |