Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2,760.00 | 2,760.00 | 2,737.80 | 2,745.01 | 2,745.01 | 1,249 |
07 May 2024 | 2,751.00 | 2,751.00 | 2,751.00 | 2,751.00 | 2,751.00 | 29 |
06 May 2024 | 2,745.00 | 2,812.16 | 2,742.00 | 2,742.00 | 2,742.00 | 156 |
03 May 2024 | 2,700.00 | 2,717.67 | 2,669.04 | 2,717.15 | 2,717.15 | 6,332 |
02 May 2024 | 2,725.86 | 2,740.00 | 2,669.11 | 2,669.11 | 2,669.11 | 24,646 |
30 Apr 2024 | 2,800.00 | 2,800.00 | 2,760.03 | 2,760.03 | 2,760.03 | 52 |
29 Apr 2024 | 2,854.00 | 2,854.00 | 2,831.20 | 2,831.20 | 2,831.20 | 37 |
26 Apr 2024 | 2,819.50 | 2,844.97 | 2,769.41 | 2,844.97 | 2,844.97 | 568 |
25 Apr 2024 | 2,838.00 | 2,846.00 | 2,810.00 | 2,846.00 | 2,846.00 | 9,330 |
24 Apr 2024 | 2,782.21 | 2,784.00 | 2,782.21 | 2,784.00 | 2,784.00 | 78 |
23 Apr 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 32 |
22 Apr 2024 | 2,756.00 | 2,767.00 | 2,756.00 | 2,767.00 | 2,767.00 | 6,134 |
19 Apr 2024 | 2,725.00 | 2,745.50 | 2,725.00 | 2,745.50 | 2,745.50 | 203 |
18 Apr 2024 | 2,628.90 | 2,692.00 | 2,628.90 | 2,692.00 | 2,692.00 | 184 |
17 Apr 2024 | 2,655.00 | 2,655.00 | 2,653.01 | 2,653.01 | 2,653.01 | 1,377 |
16 Apr 2024 | 2,647.41 | 2,655.00 | 2,647.41 | 2,655.00 | 2,655.00 | 91 |
15 Apr 2024 | 2,649.00 | 2,649.00 | 2,640.00 | 2,640.00 | 2,640.00 | 43 |
12 Apr 2024 | 2,714.00 | 2,714.00 | 2,646.00 | 2,646.00 | 2,646.00 | 173 |
11 Apr 2024 | 2,672.00 | 2,672.00 | 2,634.02 | 2,664.99 | 2,664.99 | 4,682 |
10 Apr 2024 | 2,674.50 | 2,674.50 | 2,667.70 | 2,667.70 | 2,667.70 | 88 |
09 Apr 2024 | 2,653.00 | 2,653.00 | 2,653.00 | 2,653.00 | 2,653.00 | 212 |
08 Apr 2024 | 2,637.00 | 2,668.28 | 2,637.00 | 2,660.20 | 2,660.20 | 637 |
05 Apr 2024 | 2,668.29 | 2,668.29 | 2,668.29 | 2,668.29 | 2,668.29 | 9 |
04 Apr 2024 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 8 |
03 Apr 2024 | 2,669.97 | 2,669.97 | 2,654.00 | 2,655.00 | 2,655.00 | 122 |
02 Apr 2024 | 2,649.68 | 2,649.69 | 2,596.02 | 2,596.02 | 2,596.02 | 10,164 |
01 Apr 2024 | 2,649.00 | 2,657.00 | 2,649.00 | 2,657.00 | 2,657.00 | 34 |
27 Mar 2024 | 2,571.50 | 2,573.00 | 2,571.50 | 2,573.00 | 2,573.00 | 350 |
26 Mar 2024 | 2,578.00 | 2,654.29 | 2,578.00 | 2,590.00 | 2,590.00 | 2,109 |
25 Mar 2024 | 2,615.00 | 2,615.00 | 2,611.80 | 2,612.40 | 2,612.40 | 2,037 |
22 Mar 2024 | 2,592.36 | 2,592.36 | 2,592.36 | 2,592.36 | 2,592.36 | 789 |
21 Mar 2024 | 2,533.82 | 2,590.00 | 2,533.82 | 2,561.96 | 2,561.96 | 32 |
20 Mar 2024 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | - |
19 Mar 2024 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 26 |
15 Mar 2024 | 2,583.00 | 2,583.00 | 2,583.00 | 2,583.00 | 2,583.00 | - |
14 Mar 2024 | 2,583.00 | 2,583.00 | 2,583.00 | 2,583.00 | 2,583.00 | 55 |
13 Mar 2024 | 2,585.00 | 2,585.00 | 2,574.00 | 2,574.00 | 2,574.00 | 77 |
12 Mar 2024 | 2,553.00 | 2,553.00 | 2,553.00 | 2,553.00 | 2,553.00 | 1,999 |
11 Mar 2024 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 1,005 |
08 Mar 2024 | 2,526.28 | 2,526.28 | 2,526.28 | 2,526.28 | 2,526.28 | - |
07 Mar 2024 | 2,526.28 | 2,526.28 | 2,526.28 | 2,526.28 | 2,526.28 | 269 |
06 Mar 2024 | 2,546.51 | 2,546.51 | 2,504.70 | 2,504.70 | 2,504.70 | 69 |
05 Mar 2024 | 2,550.00 | 2,550.00 | 2,540.00 | 2,546.50 | 2,546.50 | 179 |
04 Mar 2024 | 2,600.00 | 2,600.00 | 2,500.01 | 2,524.00 | 2,524.00 | 182 |
01 Mar 2024 | 2,607.00 | 2,607.00 | 2,607.00 | 2,607.00 | 2,607.00 | 2,140 |
29 Feb 2024 | 2,537.70 | 2,596.00 | 2,537.70 | 2,596.00 | 2,596.00 | 1,530 |
28 Feb 2024 | 2,601.00 | 2,601.00 | 2,601.00 | 2,601.00 | 2,601.00 | 14 |
27 Feb 2024 | 2,600.00 | 2,600.00 | 2,585.00 | 2,585.21 | 2,585.21 | 3,919 |
26 Feb 2024 | 2,638.00 | 2,692.37 | 2,630.01 | 2,692.37 | 2,692.37 | 505 |
23 Feb 2024 | 2,647.81 | 2,647.81 | 2,647.81 | 2,647.81 | 2,647.81 | 47 |
22 Feb 2024 | 2,631.02 | 2,631.02 | 2,631.02 | 2,631.02 | 2,631.02 | 57 |
21 Feb 2024 | 2,631.00 | 2,631.00 | 2,631.00 | 2,631.00 | 2,631.00 | 52 |
20 Feb 2024 | 2,620.04 | 2,655.00 | 2,620.03 | 2,634.00 | 2,634.00 | 1,665 |
19 Feb 2024 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | - |
16 Feb 2024 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 56 |
15 Feb 2024 | 2,585.00 | 2,628.88 | 2,585.00 | 2,628.88 | 2,628.88 | 719 |
15 Feb 2024 | 1.63 Dividend | |||||
14 Feb 2024 | 2,628.88 | 2,628.88 | 2,628.88 | 2,628.88 | 2,627.25 | 461 |
13 Feb 2024 | 2,625.50 | 2,625.50 | 2,575.01 | 2,592.00 | 2,590.39 | 244 |
12 Feb 2024 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 2,592.39 | 21 |
09 Feb 2024 | 2,575.01 | 2,594.00 | 2,575.01 | 2,594.00 | 2,592.39 | 1,227 |
08 Feb 2024 | 2,605.00 | 2,621.00 | 2,605.00 | 2,621.00 | 2,619.38 | 76 |
07 Feb 2024 | 2,600.00 | 2,604.97 | 2,575.01 | 2,604.97 | 2,603.35 | 134 |
06 Feb 2024 | 2,594.01 | 2,600.01 | 2,590.01 | 2,600.01 | 2,598.40 | 93 |
02 Feb 2024 | 2,590.00 | 2,620.50 | 2,590.00 | 2,620.00 | 2,618.38 | 12,556 |
01 Feb 2024 | 2,506.00 | 2,578.09 | 2,506.00 | 2,578.09 | 2,576.49 | 2,028 |
31 Jan 2024 | 2,570.00 | 2,570.00 | 2,550.00 | 2,550.00 | 2,548.42 | 4,215 |
30 Jan 2024 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 2,558.41 | 1,687 |
29 Jan 2024 | 2,543.47 | 2,543.47 | 2,530.01 | 2,530.01 | 2,528.44 | 519 |
26 Jan 2024 | 2,556.85 | 2,561.00 | 2,460.02 | 2,558.25 | 2,556.66 | 25,353 |
25 Jan 2024 | 2,510.00 | 2,544.91 | 2,510.00 | 2,544.91 | 2,543.33 | 2,137 |
24 Jan 2024 | 2,463.00 | 2,463.00 | 2,463.00 | 2,463.00 | 2,461.47 | 15 |
23 Jan 2024 | 2,446.79 | 2,463.00 | 2,446.78 | 2,463.00 | 2,461.47 | 1,771 |
22 Jan 2024 | 2,412.00 | 2,446.75 | 2,412.00 | 2,446.75 | 2,445.23 | 167 |
19 Jan 2024 | 2,425.00 | 2,450.00 | 2,421.00 | 2,450.00 | 2,448.48 | 1,058 |
18 Jan 2024 | 2,460.00 | 2,499.98 | 2,415.74 | 2,499.98 | 2,498.43 | 1,966 |
17 Jan 2024 | 2,469.00 | 2,469.00 | 2,460.00 | 2,460.00 | 2,458.47 | 2,588 |
16 Jan 2024 | 2,491.28 | 2,491.28 | 2,491.28 | 2,491.28 | 2,489.74 | 1,724 |
15 Jan 2024 | 2,491.28 | 2,491.28 | 2,491.28 | 2,491.28 | 2,489.74 | - |
12 Jan 2024 | 2,491.50 | 2,491.50 | 2,491.28 | 2,491.28 | 2,489.74 | 885 |
11 Jan 2024 | 2,500.00 | 2,528.38 | 2,452.00 | 2,456.00 | 2,454.48 | 4,236 |
10 Jan 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,498.45 | 13 |
09 Jan 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,498.45 | 11 |
08 Jan 2024 | 2,490.50 | 2,510.00 | 2,490.50 | 2,510.00 | 2,508.44 | 851 |
05 Jan 2024 | 2,561.00 | 2,561.00 | 2,543.00 | 2,543.00 | 2,541.42 | 13,008 |
04 Jan 2024 | 2,593.50 | 2,625.00 | 2,566.81 | 2,606.00 | 2,604.38 | 87 |
03 Jan 2024 | 2,598.00 | 2,598.00 | 2,558.33 | 2,558.33 | 2,556.74 | 51 |
02 Jan 2024 | 2,555.00 | 2,555.02 | 2,550.39 | 2,550.39 | 2,548.81 | 1,202 |
29 Dec 2023 | 2,555.00 | 2,555.00 | 2,555.00 | 2,555.00 | 2,553.42 | - |
28 Dec 2023 | 2,555.00 | 2,555.00 | 2,555.00 | 2,555.00 | 2,553.42 | 30 |
27 Dec 2023 | 2,578.00 | 2,578.00 | 2,578.00 | 2,578.00 | 2,576.40 | 30 |
26 Dec 2023 | 2,578.63 | 2,599.97 | 2,578.63 | 2,590.00 | 2,588.39 | 122 |
22 Dec 2023 | 2,550.01 | 2,550.01 | 2,550.01 | 2,550.01 | 2,548.43 | - |
21 Dec 2023 | 2,570.11 | 2,590.00 | 2,550.00 | 2,550.01 | 2,548.43 | 103 |
20 Dec 2023 | 2,649.58 | 2,649.58 | 2,587.00 | 2,587.00 | 2,585.40 | 21,003 |
19 Dec 2023 | 2,585.39 | 2,585.80 | 2,585.39 | 2,585.80 | 2,584.20 | 1,508 |
18 Dec 2023 | 2,575.00 | 2,657.38 | 2,565.00 | 2,565.00 | 2,563.41 | 1,094 |
15 Dec 2023 | 2,600.00 | 2,616.18 | 2,540.00 | 2,615.97 | 2,614.35 | 136 |
14 Dec 2023 | 2,500.00 | 2,580.00 | 2,500.00 | 2,561.00 | 2,559.41 | 626 |
13 Dec 2023 | 2,472.00 | 2,488.59 | 2,472.00 | 2,488.59 | 2,487.05 | 4,588 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |