Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 3 |
03 May 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
02 May 2024 | 1,343.00 | 1,343.00 | 1,319.00 | 1,319.00 | 1,319.00 | 3 |
30 Apr 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - |
29 Apr 2024 | 1,342.38 | 1,342.38 | 1,342.38 | 1,342.38 | 1,342.38 | - |
26 Apr 2024 | 1,264.49 | 1,264.49 | 1,264.49 | 1,264.49 | 1,264.49 | - |
25 Apr 2024 | 1,264.01 | 1,264.01 | 1,254.87 | 1,254.87 | 1,254.87 | 3 |
24 Apr 2024 | 1,264.49 | 1,264.49 | 1,264.49 | 1,264.49 | 1,264.49 | - |
23 Apr 2024 | 1,248.62 | 1,248.62 | 1,248.62 | 1,248.62 | 1,248.62 | - |
22 Apr 2024 | 1,235.64 | 1,235.64 | 1,235.64 | 1,235.64 | 1,235.64 | - |
19 Apr 2024 | 1,239.50 | 1,270.50 | 1,239.50 | 1,270.50 | 1,270.50 | 1 |
18 Apr 2024 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | - |
17 Apr 2024 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | - |
16 Apr 2024 | 1,283.00 | 1,283.00 | 1,264.50 | 1,264.50 | 1,264.50 | 1 |
15 Apr 2024 | 1,291.50 | 1,291.50 | 1,282.50 | 1,282.50 | 1,282.50 | 5 |
12 Apr 2024 | 1,298.50 | 1,298.50 | 1,298.50 | 1,298.50 | 1,298.50 | - |
11 Apr 2024 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | - |
10 Apr 2024 | 1,261.50 | 1,261.50 | 1,244.00 | 1,244.00 | 1,244.00 | 8 |
09 Apr 2024 | 1,267.50 | 1,267.50 | 1,267.50 | 1,267.50 | 1,267.50 | - |
08 Apr 2024 | 1,290.00 | 1,290.00 | 1,273.50 | 1,273.50 | 1,273.50 | 2 |
05 Apr 2024 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | - |
04 Apr 2024 | 1,250.00 | 1,291.00 | 1,250.00 | 1,291.00 | 1,291.00 | 1 |
03 Apr 2024 | 1,205.50 | 1,205.50 | 1,205.50 | 1,205.50 | 1,205.50 | - |
02 Apr 2024 | 1,207.50 | 1,207.50 | 1,207.50 | 1,207.50 | 1,207.50 | - |
28 Mar 2024 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | - |
27 Mar 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | - |
26 Mar 2024 | 1,220.00 | 1,220.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1 |
25 Mar 2024 | 1,222.50 | 1,222.50 | 1,222.50 | 1,222.50 | 1,222.50 | - |
22 Mar 2024 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | - |
21 Mar 2024 | 1,222.50 | 1,222.50 | 1,222.50 | 1,222.50 | 1,222.50 | - |
20 Mar 2024 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | - |
19 Mar 2024 | 1,190.00 | 1,190.00 | 1,186.50 | 1,186.50 | 1,186.50 | 8 |
18 Mar 2024 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | - |
15 Mar 2024 | 1,188.50 | 1,188.50 | 1,188.50 | 1,188.50 | 1,188.50 | - |
15 Mar 2024 | 515 Dividend | |||||
14 Mar 2024 | 1,286.50 | 1,286.50 | 1,286.50 | 1,286.50 | 771.50 | - |
13 Mar 2024 | 1,311.50 | 1,311.50 | 1,311.50 | 1,311.50 | 786.49 | - |
12 Mar 2024 | 1,284.50 | 1,284.50 | 1,284.50 | 1,284.50 | 770.30 | - |
11 Mar 2024 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | 758.31 | - |
08 Mar 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 761.61 | - |
07 Mar 2024 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 753.81 | - |
06 Mar 2024 | 1,247.00 | 1,272.00 | 1,247.00 | 1,272.00 | 762.80 | 15 |
05 Mar 2024 | 1,284.00 | 1,284.00 | 1,242.50 | 1,242.50 | 745.11 | 3 |
04 Mar 2024 | 1,288.00 | 1,288.50 | 1,288.00 | 1,288.50 | 772.70 | 1 |
01 Mar 2024 | 1,310.50 | 1,310.50 | 1,282.00 | 1,282.00 | 768.80 | 2 |
29 Feb 2024 | 1,348.00 | 1,348.00 | 1,330.00 | 1,330.00 | 797.59 | 3 |
28 Feb 2024 | 1,333.00 | 1,333.00 | 1,332.50 | 1,332.50 | 799.09 | 2 |
27 Feb 2024 | 1,336.50 | 1,336.50 | 1,336.50 | 1,336.50 | 801.48 | - |
26 Feb 2024 | 1,359.50 | 1,359.50 | 1,359.50 | 1,359.50 | 815.28 | - |
23 Feb 2024 | 1,410.00 | 1,410.00 | 1,357.00 | 1,357.00 | 813.78 | - |
22 Feb 2024 | 1,400.50 | 1,400.50 | 1,400.50 | 1,400.50 | 839.86 | - |
21 Feb 2024 | 1,402.00 | 1,402.00 | 1,389.50 | 1,389.50 | 833.27 | 2 |
20 Feb 2024 | 1,433.00 | 1,433.00 | 1,412.00 | 1,412.00 | 846.76 | 2 |
19 Feb 2024 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 846.76 | - |
16 Feb 2024 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 868.95 | - |
15 Feb 2024 | 1,453.50 | 1,453.50 | 1,452.50 | 1,452.50 | 871.05 | 14 |
14 Feb 2024 | 1,456.50 | 1,456.50 | 1,456.50 | 1,456.50 | 873.45 | - |
13 Feb 2024 | 1,470.50 | 1,470.50 | 1,470.50 | 1,470.50 | 881.84 | - |
12 Feb 2024 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 878.54 | 3 |
09 Feb 2024 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 882.14 | - |
08 Feb 2024 | 1,645.00 | 1,645.00 | 1,459.50 | 1,459.50 | 875.25 | 2 |
07 Feb 2024 | 1,724.50 | 1,730.50 | 1,724.50 | 1,729.00 | 1,036.86 | 6 |
06 Feb 2024 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,012.28 | - |
05 Feb 2024 | 1,617.50 | 1,678.00 | 1,617.50 | 1,678.00 | 1,006.28 | 13 |
02 Feb 2024 | 1,657.00 | 1,657.00 | 1,642.00 | 1,642.00 | 984.69 | - |
01 Feb 2024 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,017.67 | - |
31 Jan 2024 | 1,697.50 | 1,697.50 | 1,697.50 | 1,697.50 | 1,017.97 | - |
30 Jan 2024 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,004.48 | - |
29 Jan 2024 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1,030.27 | - |
26 Jan 2024 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,052.45 | - |
25 Jan 2024 | 1,748.50 | 1,748.50 | 1,748.50 | 1,748.50 | 1,048.56 | - |
24 Jan 2024 | 1,800.50 | 1,800.50 | 1,743.00 | 1,743.00 | 1,045.26 | - |
23 Jan 2024 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,064.45 | - |
22 Jan 2024 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,041.66 | - |
19 Jan 2024 | 1,823.50 | 1,823.50 | 1,823.50 | 1,823.50 | 1,093.53 | - |
18 Jan 2024 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,101.03 | - |
17 Jan 2024 | 1,768.50 | 1,832.00 | 1,768.50 | 1,832.00 | 1,098.63 | - |
16 Jan 2024 | 1,750.50 | 1,750.50 | 1,750.50 | 1,750.50 | 1,049.76 | - |
15 Jan 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,061.45 | - |
12 Jan 2024 | 1,795.00 | 1,795.00 | 1,770.00 | 1,770.00 | 1,061.45 | 9 |
11 Jan 2024 | 1,748.50 | 1,748.50 | 1,748.50 | 1,748.50 | 1,048.56 | - |
10 Jan 2024 | 1,777.50 | 1,777.50 | 1,777.50 | 1,777.50 | 1,065.95 | - |
09 Jan 2024 | 1,774.50 | 1,774.50 | 1,774.50 | 1,774.50 | 1,064.15 | 2 |
08 Jan 2024 | 1,867.50 | 1,867.50 | 1,851.50 | 1,851.50 | 1,110.32 | 5 |
05 Jan 2024 | 1,906.00 | 1,906.00 | 1,877.00 | 1,877.00 | 1,125.62 | 10 |
04 Jan 2024 | 1,790.50 | 1,790.50 | 1,790.50 | 1,790.50 | 1,073.74 | - |
03 Jan 2024 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,046.46 | - |
02 Jan 2024 | 1,628.50 | 1,628.50 | 1,628.50 | 1,628.50 | 976.59 | - |
29 Dec 2023 | 1,605.50 | 1,636.50 | 1,605.50 | 1,636.50 | 981.39 | - |
28 Dec 2023 | 1,637.50 | 1,637.50 | 1,637.50 | 1,637.50 | 981.99 | - |
27 Dec 2023 | 1,716.50 | 1,716.50 | 1,716.50 | 1,716.50 | 1,029.37 | - |
22 Dec 2023 | 1,656.50 | 1,705.00 | 1,656.50 | 1,705.00 | 1,022.47 | 30 |
21 Dec 2023 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 972.10 | - |
20 Dec 2023 | 1,583.00 | 1,601.50 | 1,583.00 | 1,601.50 | 960.40 | 7 |
19 Dec 2023 | 1,637.50 | 1,637.50 | 1,637.50 | 1,637.50 | 981.99 | - |
18 Dec 2023 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 948.71 | - |
15 Dec 2023 | 1,467.50 | 1,467.50 | 1,467.50 | 1,467.50 | 880.04 | - |
14 Dec 2023 | 1,413.00 | 1,450.50 | 1,413.00 | 1,450.50 | 869.85 | 5 |
13 Dec 2023 | 1,383.50 | 1,383.50 | 1,383.50 | 1,383.50 | 829.67 | - |
12 Dec 2023 | 1,402.50 | 1,402.50 | 1,402.50 | 1,402.50 | 841.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |