Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 25 |
02 May 2024 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - |
30 Apr 2024 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - |
29 Apr 2024 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 20 |
26 Apr 2024 | 2,191.50 | 2,191.50 | 2,191.50 | 2,191.50 | 2,191.50 | - |
25 Apr 2024 | 2,191.50 | 2,191.50 | 2,191.50 | 2,191.50 | 2,191.50 | 588 |
24 Apr 2024 | 2,179.40 | 2,179.40 | 2,179.20 | 2,179.20 | 2,179.20 | 321 |
23 Apr 2024 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - |
22 Apr 2024 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - |
19 Apr 2024 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - |
18 Apr 2024 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - |
17 Apr 2024 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - |
16 Apr 2024 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 80 |
15 Apr 2024 | 2,124.00 | 2,124.00 | 2,124.00 | 2,124.00 | 2,124.00 | - |
12 Apr 2024 | 2,124.00 | 2,124.00 | 2,124.00 | 2,124.00 | 2,124.00 | - |
11 Apr 2024 | 2,124.00 | 2,124.00 | 2,124.00 | 2,124.00 | 2,124.00 | - |
10 Apr 2024 | 2,120.23 | 2,124.00 | 2,120.23 | 2,124.00 | 2,124.00 | 239 |
09 Apr 2024 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | - |
08 Apr 2024 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 145 |
05 Apr 2024 | 2,130.00 | 2,149.72 | 2,100.00 | 2,147.00 | 2,147.00 | 5,359 |
04 Apr 2024 | 2,205.48 | 2,205.48 | 2,205.48 | 2,205.48 | 2,205.48 | - |
03 Apr 2024 | 2,205.48 | 2,205.48 | 2,205.48 | 2,205.48 | 2,205.48 | - |
02 Apr 2024 | 2,205.48 | 2,205.48 | 2,205.48 | 2,205.48 | 2,205.48 | - |
01 Apr 2024 | 2,205.48 | 2,205.48 | 2,205.48 | 2,205.48 | 2,205.48 | 4,400 |
27 Mar 2024 | 2,178.11 | 2,178.11 | 2,178.11 | 2,178.11 | 2,178.11 | - |
26 Mar 2024 | 2,179.20 | 2,179.20 | 2,175.00 | 2,178.11 | 2,178.11 | 1,220 |
25 Mar 2024 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | - |
22 Mar 2024 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | - |
21 Mar 2024 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 318 |
20 Mar 2024 | 2,208.00 | 2,208.00 | 2,208.00 | 2,208.00 | 2,208.00 | 321 |
19 Mar 2024 | 2,237.50 | 2,239.70 | 2,237.50 | 2,239.70 | 2,239.70 | 965 |
15 Mar 2024 | 2,255.23 | 2,255.23 | 2,255.23 | 2,255.23 | 2,255.23 | - |
14 Mar 2024 | 2,255.23 | 2,255.23 | 2,255.23 | 2,255.23 | 2,255.23 | 39 |
13 Mar 2024 | 2,348.09 | 2,348.09 | 2,348.09 | 2,348.09 | 2,348.09 | - |
12 Mar 2024 | 2,306.50 | 2,348.09 | 2,305.00 | 2,348.09 | 2,348.09 | 189 |
11 Mar 2024 | 2,281.81 | 2,281.81 | 2,281.81 | 2,281.81 | 2,281.81 | - |
08 Mar 2024 | 2,281.81 | 2,281.81 | 2,281.81 | 2,281.81 | 2,281.81 | - |
07 Mar 2024 | 2,281.81 | 2,281.81 | 2,281.81 | 2,281.81 | 2,281.81 | - |
06 Mar 2024 | 2,281.81 | 2,281.81 | 2,281.81 | 2,281.81 | 2,281.81 | 76 |
05 Mar 2024 | 2,358.87 | 2,358.87 | 2,358.87 | 2,358.87 | 2,358.87 | - |
04 Mar 2024 | 2,358.87 | 2,358.87 | 2,358.87 | 2,358.87 | 2,358.87 | 130 |
01 Mar 2024 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | - |
29 Feb 2024 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | - |
28 Feb 2024 | 2,380.00 | 2,400.00 | 2,380.00 | 2,400.00 | 2,400.00 | 157 |
27 Feb 2024 | 2,439.46 | 2,439.46 | 2,439.46 | 2,439.46 | 2,439.46 | - |
27 Feb 2024 | 0.19 Dividend | |||||
26 Feb 2024 | 2,439.46 | 2,439.46 | 2,439.46 | 2,439.46 | 2,439.27 | 10 |
23 Feb 2024 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,429.81 | 10 |
22 Feb 2024 | 2,402.55 | 2,402.55 | 2,402.55 | 2,402.55 | 2,402.36 | - |
21 Feb 2024 | 2,402.55 | 2,402.55 | 2,402.55 | 2,402.55 | 2,402.36 | - |
20 Feb 2024 | 2,388.50 | 2,403.00 | 2,388.50 | 2,402.55 | 2,402.36 | 163 |
19 Feb 2024 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,389.81 | - |
16 Feb 2024 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,389.81 | - |
15 Feb 2024 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,389.81 | - |
14 Feb 2024 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,389.81 | - |
13 Feb 2024 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,389.81 | 88 |
12 Feb 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,299.82 | - |
09 Feb 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,299.82 | - |
08 Feb 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,299.82 | 10 |
07 Feb 2024 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | 2,364.82 | - |
06 Feb 2024 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | 2,364.82 | - |
02 Feb 2024 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | 2,364.82 | - |
01 Feb 2024 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | 2,364.82 | - |
31 Jan 2024 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | 2,364.82 | 50 |
30 Jan 2024 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 2,374.81 | - |
29 Jan 2024 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 2,374.81 | - |
26 Jan 2024 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 2,374.81 | - |
25 Jan 2024 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 2,374.81 | - |
24 Jan 2024 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 2,374.81 | - |
23 Jan 2024 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 2,374.81 | - |
22 Jan 2024 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 2,374.81 | - |
19 Jan 2024 | 2,358.00 | 2,375.00 | 2,356.00 | 2,375.00 | 2,374.81 | 148 |
18 Jan 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,319.82 | - |
17 Jan 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,319.82 | - |
16 Jan 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,319.82 | - |
15 Jan 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,319.82 | - |
12 Jan 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,319.82 | - |
11 Jan 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,319.82 | - |
10 Jan 2024 | 2,317.00 | 2,320.00 | 2,317.00 | 2,320.00 | 2,319.82 | 19 |
09 Jan 2024 | 2,317.10 | 2,317.10 | 2,317.10 | 2,317.10 | 2,316.92 | - |
08 Jan 2024 | 2,317.10 | 2,317.10 | 2,317.10 | 2,317.10 | 2,316.92 | - |
05 Jan 2024 | 2,317.10 | 2,317.10 | 2,317.10 | 2,317.10 | 2,316.92 | - |
04 Jan 2024 | 2,317.10 | 2,317.10 | 2,317.10 | 2,317.10 | 2,316.92 | 82 |
03 Jan 2024 | 2,310.20 | 2,310.20 | 2,310.20 | 2,310.20 | 2,310.02 | - |
02 Jan 2024 | 2,310.20 | 2,310.20 | 2,310.20 | 2,310.20 | 2,310.02 | 954 |
29 Dec 2023 | 2,318.23 | 2,318.23 | 2,318.23 | 2,318.23 | 2,318.05 | 29 |
28 Dec 2023 | 2,323.20 | 2,323.20 | 2,323.20 | 2,323.20 | 2,323.02 | 71 |
27 Dec 2023 | 2,341.53 | 2,341.53 | 2,341.53 | 2,341.53 | 2,341.35 | - |
26 Dec 2023 | 2,341.53 | 2,341.53 | 2,341.53 | 2,341.53 | 2,341.35 | - |
22 Dec 2023 | 2,341.53 | 2,341.53 | 2,341.53 | 2,341.53 | 2,341.35 | 30 |
21 Dec 2023 | 2,356.76 | 2,356.76 | 2,356.76 | 2,356.76 | 2,356.58 | 92 |
20 Dec 2023 | 2,317.31 | 2,317.31 | 2,317.31 | 2,317.31 | 2,317.13 | - |
19 Dec 2023 | 2,317.31 | 2,317.31 | 2,317.31 | 2,317.31 | 2,317.13 | 13 |
18 Dec 2023 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,399.81 | 50 |
15 Dec 2023 | 2,425.34 | 2,425.34 | 2,425.34 | 2,425.34 | 2,425.15 | - |
14 Dec 2023 | 2,425.34 | 2,425.34 | 2,425.34 | 2,425.34 | 2,425.15 | 57 |
13 Dec 2023 | 2,455.00 | 2,455.00 | 2,455.00 | 2,455.00 | 2,454.81 | 118 |
11 Dec 2023 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,379.81 | - |
08 Dec 2023 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,379.81 | - |
07 Dec 2023 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,379.81 | 40 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |