Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,403.50 | 2,417.80 | 2,377.33 | 2,406.00 | 2,406.00 | 20 |
01 May 2024 | 2,383.90 | 2,463.90 | 2,383.90 | 2,403.50 | 2,403.50 | 100 |
30 Apr 2024 | 2,440.40 | 2,454.71 | 2,398.00 | 2,412.00 | 2,412.00 | 200 |
29 Apr 2024 | 2,488.10 | 2,554.30 | 2,460.00 | 2,460.00 | 2,460.00 | 100 |
26 Apr 2024 | 2,488.13 | 2,532.00 | 2,488.13 | 2,488.13 | 2,488.13 | 100 |
25 Apr 2024 | 2,408.70 | 2,500.55 | 2,408.70 | 2,450.28 | 2,450.28 | 100 |
24 Apr 2024 | 2,536.50 | 2,580.00 | 2,473.42 | 2,494.24 | 2,494.24 | 100 |
23 Apr 2024 | 2,421.90 | 2,531.60 | 2,421.90 | 2,531.60 | 2,531.60 | 100 |
22 Apr 2024 | 2,457.00 | 2,500.00 | 2,400.00 | 2,466.66 | 2,466.66 | 100 |
19 Apr 2024 | 2,485.80 | 2,485.80 | 2,465.10 | 2,465.10 | 2,465.10 | 100 |
18 Apr 2024 | 2,490.53 | 2,529.54 | 2,465.00 | 2,495.91 | 2,495.91 | 100 |
17 Apr 2024 | 2,525.71 | 2,539.37 | 2,478.00 | 2,508.80 | 2,508.80 | 100 |
16 Apr 2024 | 2,445.10 | 2,495.85 | 2,409.34 | 2,495.85 | 2,495.85 | 200 |
15 Apr 2024 | 2,469.23 | 2,469.23 | 2,407.65 | 2,418.80 | 2,418.80 | 100 |
12 Apr 2024 | 2,429.00 | 2,429.00 | 2,398.50 | 2,425.08 | 2,425.08 | 100 |
11 Apr 2024 | 2,457.05 | 2,480.82 | 2,434.00 | 2,462.88 | 2,462.88 | 100 |
10 Apr 2024 | 2,457.24 | 2,459.68 | 2,425.40 | 2,435.50 | 2,435.50 | 100 |
09 Apr 2024 | 2,530.60 | 2,530.60 | 2,467.50 | 2,468.50 | 2,468.50 | 100 |
08 Apr 2024 | 2,549.70 | 2,566.10 | 2,531.10 | 2,546.31 | 2,546.31 | 100 |
05 Apr 2024 | 2,542.53 | 2,553.51 | 2,530.60 | 2,551.50 | 2,551.50 | 100 |
04 Apr 2024 | 2,600.00 | 2,600.00 | 2,541.40 | 2,541.40 | 2,541.40 | 100 |
03 Apr 2024 | 2,570.00 | 2,602.04 | 2,563.00 | 2,582.30 | 2,582.30 | 100 |
02 Apr 2024 | 2,528.15 | 2,552.00 | 2,528.15 | 2,551.00 | 2,551.00 | 100 |
01 Apr 2024 | 2,568.00 | 2,602.00 | 2,537.91 | 2,569.93 | 2,569.93 | 100 |
28 Mar 2024 | 2,558.00 | 2,567.00 | 2,545.00 | 2,566.50 | 2,566.50 | 100 |
27 Mar 2024 | 2,614.50 | 2,614.95 | 2,568.19 | 2,580.60 | 2,580.60 | 100 |
26 Mar 2024 | 2,605.62 | 2,615.79 | 2,580.50 | 2,580.50 | 2,580.50 | 100 |
25 Mar 2024 | 2,595.73 | 2,614.60 | 2,582.25 | 2,612.50 | 2,612.50 | 100 |
22 Mar 2024 | 2,624.99 | 2,624.99 | 2,562.59 | 2,578.00 | 2,578.00 | 100 |
21 Mar 2024 | 2,688.36 | 2,688.36 | 2,601.50 | 2,601.50 | 2,601.50 | 100 |
20 Mar 2024 | 2,667.95 | 2,667.95 | 2,596.78 | 2,622.19 | 2,622.19 | 100 |
19 Mar 2024 | 2,603.00 | 2,603.00 | 2,540.00 | 2,552.50 | 2,552.50 | 100 |
18 Mar 2024 | 2,582.05 | 2,595.80 | 2,568.80 | 2,568.80 | 2,568.80 | 200 |
15 Mar 2024 | 2,610.50 | 2,646.00 | 2,579.84 | 2,602.49 | 2,602.49 | 100 |
14 Mar 2024 | 2,614.60 | 2,629.50 | 2,590.00 | 2,609.00 | 2,609.00 | 100 |
13 Mar 2024 | 2,581.50 | 2,588.75 | 2,549.82 | 2,588.50 | 2,588.50 | 100 |
12 Mar 2024 | 2,527.10 | 2,558.77 | 2,518.54 | 2,528.00 | 2,528.00 | 100 |
11 Mar 2024 | 2,504.30 | 2,533.00 | 2,496.00 | 2,506.90 | 2,506.90 | 100 |
08 Mar 2024 | 2,542.05 | 2,545.00 | 2,510.96 | 2,510.96 | 2,510.96 | 100 |
07 Mar 2024 | 2,499.40 | 2,550.00 | 2,499.40 | 2,523.80 | 2,523.80 | 100 |
06 Mar 2024 | 2,530.20 | 2,530.20 | 2,464.75 | 2,497.00 | 2,497.00 | 100 |
05 Mar 2024 | 2,476.95 | 2,479.00 | 2,450.00 | 2,450.50 | 2,450.50 | 100 |
04 Mar 2024 | 2,481.00 | 2,512.00 | 2,480.75 | 2,494.05 | 2,494.05 | 100 |
01 Mar 2024 | 2,553.10 | 2,553.10 | 2,481.00 | 2,492.30 | 2,492.30 | 100 |
29 Feb 2024 | 2,500.00 | 2,520.00 | 2,495.00 | 2,499.96 | 2,499.96 | 100 |
28 Feb 2024 | 2,515.85 | 2,528.40 | 2,490.09 | 2,500.90 | 2,500.90 | 300 |
27 Feb 2024 | 2,496.81 | 2,496.81 | 2,483.00 | 2,490.75 | 2,490.75 | 100 |
26 Feb 2024 | 2,499.25 | 2,500.00 | 2,464.00 | 2,482.00 | 2,482.00 | 100 |
23 Feb 2024 | 2,498.96 | 2,499.99 | 2,478.40 | 2,486.03 | 2,486.03 | 1,600 |
22 Feb 2024 | 2,443.00 | 2,479.25 | 2,443.00 | 2,479.21 | 2,479.21 | 100 |
21 Feb 2024 | 2,413.90 | 2,440.00 | 2,398.30 | 2,413.00 | 2,413.00 | 100 |
20 Feb 2024 | 2,415.00 | 2,415.00 | 2,381.02 | 2,399.74 | 2,399.74 | 100 |
16 Feb 2024 | 2,366.60 | 2,383.08 | 2,354.00 | 2,354.00 | 2,354.00 | 100 |
15 Feb 2024 | 2,388.00 | 2,388.00 | 2,322.00 | 2,352.66 | 2,352.66 | 200 |
14 Feb 2024 | 2,310.29 | 2,329.00 | 2,297.19 | 2,303.46 | 2,303.46 | 300 |
13 Feb 2024 | 2,270.00 | 2,303.40 | 2,265.40 | 2,277.41 | 2,277.41 | 100 |
13 Feb 2024 | 3.771 Dividend | |||||
12 Feb 2024 | 2,368.85 | 2,385.69 | 2,346.12 | 2,346.12 | 2,342.35 | 100 |
09 Feb 2024 | 2,326.00 | 2,359.00 | 2,326.00 | 2,359.00 | 2,355.21 | 100 |
08 Feb 2024 | 2,234.00 | 2,263.50 | 2,221.50 | 2,226.30 | 2,222.72 | 100 |
07 Feb 2024 | 2,192.90 | 2,205.10 | 2,177.09 | 2,202.84 | 2,199.30 | 100 |
06 Feb 2024 | 2,172.00 | 2,180.00 | 2,154.41 | 2,161.95 | 2,158.47 | 100 |
05 Feb 2024 | 2,189.50 | 2,200.00 | 2,172.50 | 2,192.00 | 2,188.48 | 100 |
02 Feb 2024 | 2,171.40 | 2,193.40 | 2,171.40 | 2,188.98 | 2,185.46 | 100 |
01 Feb 2024 | 2,141.85 | 2,168.00 | 2,130.20 | 2,167.75 | 2,164.27 | 100 |
31 Jan 2024 | 2,129.50 | 2,152.00 | 2,104.08 | 2,104.08 | 2,100.70 | 100 |
30 Jan 2024 | 2,132.10 | 2,150.00 | 2,124.70 | 2,127.60 | 2,124.18 | 100 |
29 Jan 2024 | 2,100.35 | 2,140.94 | 2,100.35 | 2,134.08 | 2,130.65 | 100 |
26 Jan 2024 | 2,091.00 | 2,146.70 | 2,091.00 | 2,124.00 | 2,120.59 | 200 |
25 Jan 2024 | 1,995.00 | 2,040.00 | 1,989.00 | 2,040.00 | 2,036.72 | 100 |
24 Jan 2024 | 2,018.00 | 2,018.00 | 1,982.60 | 1,982.60 | 1,979.41 | 100 |
23 Jan 2024 | 1,990.00 | 1,990.00 | 1,955.15 | 1,956.50 | 1,953.36 | 100 |
22 Jan 2024 | 1,977.00 | 2,018.00 | 1,977.00 | 1,999.02 | 1,995.81 | 100 |
19 Jan 2024 | 1,987.00 | 2,009.50 | 1,975.30 | 2,002.49 | 1,999.27 | 100 |
18 Jan 2024 | 1,999.15 | 2,010.00 | 1,989.03 | 2,009.50 | 2,006.27 | 400 |
17 Jan 2024 | 1,955.50 | 1,978.94 | 1,948.76 | 1,975.40 | 1,972.22 | 600 |
16 Jan 2024 | 1,985.00 | 2,000.20 | 1,974.81 | 1,992.50 | 1,989.30 | 100 |
12 Jan 2024 | 2,018.00 | 2,018.00 | 1,980.00 | 2,010.00 | 2,006.77 | 100 |
11 Jan 2024 | 2,042.30 | 2,042.40 | 1,990.00 | 2,017.50 | 2,014.26 | 100 |
10 Jan 2024 | 2,028.60 | 2,041.20 | 2,025.70 | 2,039.88 | 2,036.60 | 100 |
09 Jan 2024 | 2,015.00 | 2,015.92 | 1,990.58 | 2,003.51 | 2,000.29 | 100 |
08 Jan 2024 | 1,999.50 | 2,031.50 | 1,999.50 | 2,030.00 | 2,026.74 | 100 |
05 Jan 2024 | 1,993.70 | 2,005.25 | 1,989.50 | 2,000.00 | 1,996.79 | 200 |
04 Jan 2024 | 2,024.00 | 2,039.00 | 2,015.50 | 2,020.00 | 2,016.75 | 100 |
03 Jan 2024 | 2,018.00 | 2,045.71 | 2,018.00 | 2,023.91 | 2,020.66 | 200 |
02 Jan 2024 | 2,074.63 | 2,091.00 | 2,067.50 | 2,080.00 | 2,076.66 | 100 |
29 Dec 2023 | 2,123.00 | 2,137.90 | 2,111.20 | 2,119.00 | 2,115.59 | 100 |
28 Dec 2023 | 2,144.00 | 2,144.00 | 2,100.00 | 2,102.60 | 2,099.22 | 100 |
27 Dec 2023 | 2,201.80 | 2,201.80 | 2,142.66 | 2,160.08 | 2,156.61 | 100 |
26 Dec 2023 | 2,139.65 | 2,162.03 | 2,139.65 | 2,147.19 | 2,143.74 | 100 |
22 Dec 2023 | 2,111.40 | 2,174.90 | 2,110.00 | 2,135.00 | 2,131.57 | 100 |
21 Dec 2023 | 2,196.20 | 2,220.00 | 2,172.40 | 2,220.00 | 2,216.43 | 100 |
20 Dec 2023 | 2,221.60 | 2,222.55 | 2,135.00 | 2,177.90 | 2,174.40 | 100 |
19 Dec 2023 | 2,175.55 | 2,198.79 | 2,125.01 | 2,178.40 | 2,174.90 | 100 |
18 Dec 2023 | 2,179.25 | 2,198.00 | 2,166.00 | 2,198.00 | 2,194.47 | 100 |
15 Dec 2023 | 2,237.00 | 2,237.00 | 2,194.14 | 2,194.14 | 2,190.61 | 100 |
14 Dec 2023 | 2,192.00 | 2,232.24 | 2,192.00 | 2,217.44 | 2,213.88 | 100 |
13 Dec 2023 | 2,227.00 | 2,230.00 | 2,183.40 | 2,215.20 | 2,211.64 | 100 |
12 Dec 2023 | 2,204.00 | 2,204.00 | 2,135.00 | 2,184.00 | 2,180.49 | 100 |
11 Dec 2023 | 2,130.60 | 2,152.61 | 2,130.60 | 2,144.25 | 2,140.80 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |