Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 1,112.54 | 1,112.54 | 1,112.54 | 1,112.54 | 1,112.54 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,110.69 | 1,110.69 | 1,110.69 | 1,110.69 | 1,110.69 | - |
29 Apr 2024 | 1,111.40 | 1,111.40 | 1,111.40 | 1,111.40 | 1,111.40 | - |
26 Apr 2024 | 1,109.82 | 1,109.82 | 1,109.82 | 1,109.82 | 1,109.82 | - |
25 Apr 2024 | 1,109.18 | 1,109.18 | 1,109.18 | 1,109.18 | 1,109.18 | - |
24 Apr 2024 | 1,110.55 | 1,110.55 | 1,110.55 | 1,110.55 | 1,110.55 | - |
23 Apr 2024 | 1,111.99 | 1,111.99 | 1,111.99 | 1,111.99 | 1,111.99 | - |
22 Apr 2024 | 1,110.76 | 1,110.76 | 1,110.76 | 1,110.76 | 1,110.76 | - |
19 Apr 2024 | 1,108.26 | 1,108.26 | 1,108.26 | 1,108.26 | 1,108.26 | - |
18 Apr 2024 | 1,107.26 | 1,107.26 | 1,107.26 | 1,107.26 | 1,107.26 | - |
17 Apr 2024 | 1,106.58 | 1,106.58 | 1,106.58 | 1,106.58 | 1,106.58 | - |
16 Apr 2024 | 1,105.30 | 1,105.30 | 1,105.30 | 1,105.30 | 1,105.30 | - |
15 Apr 2024 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | - |
12 Apr 2024 | 1,111.79 | 1,111.79 | 1,111.79 | 1,111.79 | 1,111.79 | - |
11 Apr 2024 | 1,111.54 | 1,111.54 | 1,111.54 | 1,111.54 | 1,111.54 | - |
10 Apr 2024 | 1,113.01 | 1,113.01 | 1,113.01 | 1,113.01 | 1,113.01 | - |
09 Apr 2024 | 1,114.82 | 1,114.82 | 1,114.82 | 1,114.82 | 1,114.82 | - |
08 Apr 2024 | 1,114.03 | 1,114.03 | 1,114.03 | 1,114.03 | 1,114.03 | - |
05 Apr 2024 | 1,113.92 | 1,113.92 | 1,113.92 | 1,113.92 | 1,113.92 | - |
04 Apr 2024 | 1,115.03 | 1,115.03 | 1,115.03 | 1,115.03 | 1,115.03 | - |
03 Apr 2024 | 1,112.72 | 1,112.72 | 1,112.72 | 1,112.72 | 1,112.72 | - |
02 Apr 2024 | 1,112.30 | 1,112.30 | 1,112.30 | 1,112.30 | 1,112.30 | - |
28 Mar 2024 | 1,113.13 | 1,113.13 | 1,113.13 | 1,113.13 | 1,113.13 | - |
27 Mar 2024 | 1,112.80 | 1,112.80 | 1,112.80 | 1,112.80 | 1,112.80 | - |
26 Mar 2024 | 1,112.22 | 1,112.22 | 1,112.22 | 1,112.22 | 1,112.22 | - |
25 Mar 2024 | 1,112.38 | 1,112.38 | 1,112.38 | 1,112.38 | 1,112.38 | - |
22 Mar 2024 | 1,113.40 | 1,113.40 | 1,113.40 | 1,113.40 | 1,113.40 | - |
21 Mar 2024 | 1,112.64 | 1,112.64 | 1,112.64 | 1,112.64 | 1,112.64 | - |
20 Mar 2024 | 1,109.52 | 1,109.52 | 1,109.52 | 1,109.52 | 1,109.52 | - |
19 Mar 2024 | 1,108.33 | 1,108.33 | 1,108.33 | 1,108.33 | 1,108.33 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,106.29 | 1,106.29 | 1,106.29 | 1,106.29 | 1,106.29 | - |
14 Mar 2024 | 1,106.73 | 1,106.73 | 1,106.73 | 1,106.73 | 1,106.73 | - |
13 Mar 2024 | 1,106.39 | 1,106.39 | 1,106.39 | 1,106.39 | 1,106.39 | - |
12 Mar 2024 | 1,104.13 | 1,104.13 | 1,104.13 | 1,104.13 | 1,104.13 | - |
11 Mar 2024 | 1,101.95 | 1,101.95 | 1,101.95 | 1,101.95 | 1,101.95 | - |
08 Mar 2024 | 1,100.95 | 1,100.95 | 1,100.95 | 1,100.95 | 1,100.95 | - |
07 Mar 2024 | 1,097.64 | 1,097.64 | 1,097.64 | 1,097.64 | 1,097.64 | - |
06 Mar 2024 | 1,093.82 | 1,093.82 | 1,093.82 | 1,093.82 | 1,093.82 | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 1,091.09 | 1,091.09 | 1,091.09 | 1,091.09 | 1,091.09 | - |
01 Mar 2024 | 1,090.78 | 1,090.78 | 1,090.78 | 1,090.78 | 1,090.78 | - |
29 Feb 2024 | 1,090.35 | 1,090.35 | 1,090.35 | 1,090.35 | 1,090.35 | - |
28 Feb 2024 | 1,090.44 | 1,090.44 | 1,090.44 | 1,090.44 | 1,090.44 | - |
27 Feb 2024 | 1,090.58 | 1,090.58 | 1,090.58 | 1,090.58 | 1,090.58 | - |
26 Feb 2024 | 1,090.41 | 1,090.41 | 1,090.41 | 1,090.41 | 1,090.41 | - |
23 Feb 2024 | 1,090.30 | 1,090.30 | 1,090.30 | 1,090.30 | 1,090.30 | - |
22 Feb 2024 | 1,089.04 | 1,089.04 | 1,089.04 | 1,089.04 | 1,089.04 | - |
21 Feb 2024 | 1,086.42 | 1,086.42 | 1,086.42 | 1,086.42 | 1,086.42 | - |
20 Feb 2024 | 1,086.71 | 1,086.71 | 1,086.71 | 1,086.71 | 1,086.71 | - |
19 Feb 2024 | 1,084.80 | 1,084.80 | 1,084.80 | 1,084.80 | 1,084.80 | - |
16 Feb 2024 | 1,083.81 | 1,083.81 | 1,083.81 | 1,083.81 | 1,083.81 | - |
15 Feb 2024 | 1,083.60 | 1,083.60 | 1,083.60 | 1,083.60 | 1,083.60 | - |
14 Feb 2024 | 1,082.52 | 1,082.52 | 1,082.52 | 1,082.52 | 1,082.52 | - |
13 Feb 2024 | 1,081.19 | 1,081.19 | 1,081.19 | 1,081.19 | 1,081.19 | - |
12 Feb 2024 | 1,082.89 | 1,082.89 | 1,082.89 | 1,082.89 | 1,082.89 | - |
09 Feb 2024 | 1,081.33 | 1,081.33 | 1,081.33 | 1,081.33 | 1,081.33 | - |
08 Feb 2024 | 1,081.34 | 1,081.34 | 1,081.34 | 1,081.34 | 1,081.34 | - |
07 Feb 2024 | 1,081.74 | 1,081.74 | 1,081.74 | 1,081.74 | 1,081.74 | - |
06 Feb 2024 | 1,082.82 | 1,082.82 | 1,082.82 | 1,082.82 | 1,082.82 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,085.17 | 1,085.17 | 1,085.17 | 1,085.17 | 1,085.17 | - |
01 Feb 2024 | 1,086.39 | 1,086.39 | 1,086.39 | 1,086.39 | 1,086.39 | - |
31 Jan 2024 | 1,087.60 | 1,087.60 | 1,087.60 | 1,087.60 | 1,087.60 | - |
30 Jan 2024 | 1,086.92 | 1,086.92 | 1,086.92 | 1,086.92 | 1,086.92 | - |
29 Jan 2024 | 1,086.88 | 1,086.88 | 1,086.88 | 1,086.88 | 1,086.88 | - |
26 Jan 2024 | 1,085.18 | 1,085.18 | 1,085.18 | 1,085.18 | 1,085.18 | - |
25 Jan 2024 | 1,080.92 | 1,080.92 | 1,080.92 | 1,080.92 | 1,080.92 | - |
24 Jan 2024 | 1,079.28 | 1,079.28 | 1,079.28 | 1,079.28 | 1,079.28 | - |
23 Jan 2024 | 1,077.34 | 1,077.34 | 1,077.34 | 1,077.34 | 1,077.34 | - |
22 Jan 2024 | 1,077.42 | 1,077.42 | 1,077.42 | 1,077.42 | 1,077.42 | - |
19 Jan 2024 | 1,075.25 | 1,075.25 | 1,075.25 | 1,075.25 | 1,075.25 | - |
18 Jan 2024 | 1,073.62 | 1,073.62 | 1,073.62 | 1,073.62 | 1,073.62 | - |
17 Jan 2024 | 1,071.40 | 1,071.40 | 1,071.40 | 1,071.40 | 1,071.40 | - |
16 Jan 2024 | 1,074.94 | 1,074.94 | 1,074.94 | 1,074.94 | 1,074.94 | - |
15 Jan 2024 | 1,076.33 | 1,076.33 | 1,076.33 | 1,076.33 | 1,076.33 | - |
12 Jan 2024 | 1,075.77 | 1,075.77 | 1,075.77 | 1,075.77 | 1,075.77 | - |
11 Jan 2024 | 1,074.67 | 1,074.67 | 1,074.67 | 1,074.67 | 1,074.67 | - |
10 Jan 2024 | 1,071.85 | 1,071.85 | 1,071.85 | 1,071.85 | 1,071.85 | - |
09 Jan 2024 | 1,069.44 | 1,069.44 | 1,069.44 | 1,069.44 | 1,069.44 | - |
08 Jan 2024 | 1,067.22 | 1,067.22 | 1,067.22 | 1,067.22 | 1,067.22 | - |
05 Jan 2024 | 1,065.73 | 1,065.73 | 1,065.73 | 1,065.73 | 1,065.73 | - |
04 Jan 2024 | 1,066.74 | 1,066.74 | 1,066.74 | 1,066.74 | 1,066.74 | - |
03 Jan 2024 | 1,067.30 | 1,067.30 | 1,067.30 | 1,067.30 | 1,067.30 | - |
02 Jan 2024 | 1,071.06 | 1,071.06 | 1,071.06 | 1,071.06 | 1,071.06 | - |
02 Jan 2024 | 0.5098 Dividend | |||||
29 Dec 2023 | 1,071.40 | 1,071.40 | 1,071.40 | 1,071.40 | 1,070.89 | - |
28 Dec 2023 | 1,071.39 | 1,071.39 | 1,071.39 | 1,071.39 | 1,070.88 | - |
27 Dec 2023 | 1,070.75 | 1,070.75 | 1,070.75 | 1,070.75 | 1,070.24 | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 1,069.13 | 1,069.13 | 1,069.13 | 1,069.13 | 1,068.62 | - |
20 Dec 2023 | 1,068.30 | 1,068.30 | 1,068.30 | 1,068.30 | 1,067.79 | - |
19 Dec 2023 | 1,065.73 | 1,065.73 | 1,065.73 | 1,065.73 | 1,065.22 | - |
18 Dec 2023 | 1,064.83 | 1,064.83 | 1,064.83 | 1,064.83 | 1,064.32 | - |
15 Dec 2023 | 1,064.45 | 1,064.45 | 1,064.45 | 1,064.45 | 1,063.94 | - |
14 Dec 2023 | 1,062.46 | 1,062.46 | 1,062.46 | 1,062.46 | 1,061.95 | - |
13 Dec 2023 | 1,053.01 | 1,053.01 | 1,053.01 | 1,053.01 | 1,052.51 | - |
12 Dec 2023 | 1,049.16 | 1,049.16 | 1,049.16 | 1,049.16 | 1,048.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |