Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | 12 |
02 May 2024 | 2,224.00 | 2,224.00 | 2,224.00 | 2,224.00 | 2,224.00 | - |
02 May 2024 | 10 Dividend | |||||
30 Apr 2024 | 2,301.00 | 2,301.00 | 2,301.00 | 2,301.00 | 2,291.00 | - |
29 Apr 2024 | 2,352.00 | 2,352.00 | 2,352.00 | 2,352.00 | 2,341.78 | - |
26 Apr 2024 | 2,301.00 | 2,301.00 | 2,301.00 | 2,301.00 | 2,291.00 | - |
25 Apr 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,329.83 | - |
24 Apr 2024 | 2,362.00 | 2,362.00 | 2,362.00 | 2,362.00 | 2,351.73 | - |
23 Apr 2024 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | 2,313.90 | - |
22 Apr 2024 | 2,327.00 | 2,327.00 | 2,327.00 | 2,327.00 | 2,316.89 | - |
19 Apr 2024 | 2,297.00 | 2,297.00 | 2,297.00 | 2,297.00 | 2,287.02 | - |
18 Apr 2024 | 2,347.00 | 2,347.00 | 2,347.00 | 2,347.00 | 2,336.80 | - |
17 Apr 2024 | 2,279.00 | 2,279.00 | 2,279.00 | 2,279.00 | 2,269.10 | - |
16 Apr 2024 | 2,271.00 | 2,271.00 | 2,271.00 | 2,271.00 | 2,261.13 | - |
15 Apr 2024 | 2,257.00 | 2,257.00 | 2,257.00 | 2,257.00 | 2,247.19 | - |
12 Apr 2024 | 2,304.00 | 2,304.00 | 2,304.00 | 2,304.00 | 2,293.99 | - |
11 Apr 2024 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 2,262.13 | - |
10 Apr 2024 | 2,291.00 | 2,291.00 | 2,291.00 | 2,291.00 | 2,281.04 | - |
09 Apr 2024 | 2,314.00 | 2,314.00 | 2,314.00 | 2,314.00 | 2,303.94 | - |
08 Apr 2024 | 2,349.00 | 2,349.00 | 2,349.00 | 2,349.00 | 2,338.79 | - |
05 Apr 2024 | 2,349.00 | 2,349.00 | 2,349.00 | 2,349.00 | 2,338.79 | - |
04 Apr 2024 | 2,391.00 | 2,391.00 | 2,391.00 | 2,391.00 | 2,380.61 | - |
03 Apr 2024 | 2,337.00 | 2,337.00 | 2,337.00 | 2,337.00 | 2,326.84 | - |
02 Apr 2024 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 2,347.75 | - |
28 Mar 2024 | 2,388.50 | 2,388.50 | 2,388.50 | 2,388.50 | 2,378.12 | - |
27 Mar 2024 | 2,391.00 | 2,391.00 | 2,391.00 | 2,391.00 | 2,380.61 | - |
26 Mar 2024 | 2,410.50 | 2,410.50 | 2,410.50 | 2,410.50 | 2,400.02 | - |
25 Mar 2024 | 2,379.50 | 2,401.00 | 2,379.50 | 2,401.00 | 2,390.57 | 12 |
22 Mar 2024 | 2,391.00 | 2,391.00 | 2,391.00 | 2,391.00 | 2,380.61 | - |
21 Mar 2024 | 2,431.00 | 2,431.00 | 2,431.00 | 2,431.00 | 2,420.44 | - |
20 Mar 2024 | 2,319.50 | 2,319.50 | 2,319.50 | 2,319.50 | 2,309.42 | - |
19 Mar 2024 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 2,371.65 | - |
18 Mar 2024 | 2,393.50 | 2,393.50 | 2,393.50 | 2,393.50 | 2,383.10 | - |
15 Mar 2024 | 2,377.50 | 2,377.50 | 2,377.50 | 2,377.50 | 2,367.17 | - |
14 Mar 2024 | 2,357.00 | 2,357.00 | 2,357.00 | 2,357.00 | 2,346.76 | - |
13 Mar 2024 | 2,331.50 | 2,331.50 | 2,331.50 | 2,331.50 | 2,321.37 | - |
12 Mar 2024 | 2,312.50 | 2,312.50 | 2,312.50 | 2,312.50 | 2,302.45 | - |
11 Mar 2024 | 2,296.00 | 2,296.00 | 2,296.00 | 2,296.00 | 2,286.02 | - |
08 Mar 2024 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 2,314.90 | - |
07 Mar 2024 | 2,265.00 | 2,265.00 | 2,265.00 | 2,265.00 | 2,255.16 | - |
06 Mar 2024 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | 2,225.29 | - |
05 Mar 2024 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 2,262.13 | - |
04 Mar 2024 | 2,278.50 | 2,278.50 | 2,278.50 | 2,278.50 | 2,268.60 | - |
01 Mar 2024 | 2,318.50 | 2,318.50 | 2,318.50 | 2,318.50 | 2,308.42 | - |
29 Feb 2024 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 2,314.90 | - |
28 Feb 2024 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 2,285.03 | - |
27 Feb 2024 | 2,294.00 | 2,296.00 | 2,294.00 | 2,296.00 | 2,286.02 | 1 |
26 Feb 2024 | 2,313.00 | 2,313.00 | 2,313.00 | 2,313.00 | 2,302.95 | - |
23 Feb 2024 | 2,273.00 | 2,273.00 | 2,273.00 | 2,273.00 | 2,263.12 | - |
22 Feb 2024 | 2,245.00 | 2,246.50 | 2,245.00 | 2,246.50 | 2,236.74 | 1 |
21 Feb 2024 | 2,216.00 | 2,216.00 | 2,216.00 | 2,216.00 | 2,206.37 | - |
20 Feb 2024 | 2,198.00 | 2,198.00 | 2,198.00 | 2,198.00 | 2,188.45 | - |
19 Feb 2024 | 2,187.00 | 2,187.00 | 2,187.00 | 2,187.00 | 2,177.50 | - |
16 Feb 2024 | 2,217.00 | 2,217.00 | 2,217.00 | 2,217.00 | 2,207.36 | - |
15 Feb 2024 | 2,153.00 | 2,153.00 | 2,153.00 | 2,153.00 | 2,143.64 | - |
14 Feb 2024 | 2,113.00 | 2,113.00 | 2,113.00 | 2,113.00 | 2,103.82 | - |
13 Feb 2024 | 2,178.50 | 2,178.50 | 2,178.50 | 2,178.50 | 2,169.03 | - |
13 Feb 2024 | 3.5 Dividend | |||||
12 Feb 2024 | 2,191.50 | 2,191.50 | 2,191.50 | 2,191.50 | 2,178.49 | - |
09 Feb 2024 | 2,197.00 | 2,197.00 | 2,197.00 | 2,197.00 | 2,183.96 | - |
08 Feb 2024 | 2,042.50 | 2,042.50 | 2,042.50 | 2,042.50 | 2,030.38 | - |
07 Feb 2024 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | 2,023.91 | - |
06 Feb 2024 | 2,032.50 | 2,032.50 | 2,032.50 | 2,032.50 | 2,020.43 | - |
05 Feb 2024 | 2,021.50 | 2,021.50 | 2,021.50 | 2,021.50 | 2,009.50 | - |
02 Feb 2024 | 1,988.80 | 1,988.80 | 1,988.80 | 1,988.80 | 1,976.99 | - |
01 Feb 2024 | 1,932.20 | 1,932.20 | 1,932.20 | 1,932.20 | 1,920.73 | - |
31 Jan 2024 | 1,965.20 | 1,965.20 | 1,965.20 | 1,965.20 | 1,953.53 | - |
30 Jan 2024 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,958.31 | - |
29 Jan 2024 | 1,960.40 | 1,960.40 | 1,960.40 | 1,960.40 | 1,948.76 | - |
26 Jan 2024 | 1,874.60 | 1,963.40 | 1,874.60 | 1,963.40 | 1,951.75 | 1 |
25 Jan 2024 | 1,827.40 | 1,827.40 | 1,827.40 | 1,827.40 | 1,816.55 | - |
24 Jan 2024 | 1,816.60 | 1,816.60 | 1,816.60 | 1,816.60 | 1,805.82 | - |
23 Jan 2024 | 1,837.60 | 1,837.60 | 1,837.60 | 1,837.60 | 1,826.69 | - |
22 Jan 2024 | 1,844.80 | 1,844.80 | 1,844.80 | 1,844.80 | 1,833.85 | - |
19 Jan 2024 | 1,861.20 | 1,861.20 | 1,861.20 | 1,861.20 | 1,850.15 | - |
18 Jan 2024 | 1,827.60 | 1,827.60 | 1,827.60 | 1,827.60 | 1,816.75 | - |
17 Jan 2024 | 1,801.60 | 1,801.60 | 1,801.60 | 1,801.60 | 1,790.91 | - |
16 Jan 2024 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 1,810.19 | - |
15 Jan 2024 | 1,846.60 | 1,846.60 | 1,846.60 | 1,846.60 | 1,835.64 | - |
12 Jan 2024 | 1,846.60 | 1,846.60 | 1,846.60 | 1,846.60 | 1,835.64 | - |
11 Jan 2024 | 1,880.20 | 1,880.20 | 1,880.20 | 1,880.20 | 1,869.04 | - |
10 Jan 2024 | 1,818.60 | 1,818.60 | 1,818.60 | 1,818.60 | 1,807.80 | - |
09 Jan 2024 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,829.08 | - |
08 Jan 2024 | 1,822.60 | 1,822.60 | 1,822.60 | 1,822.60 | 1,811.78 | - |
05 Jan 2024 | 1,838.60 | 1,838.60 | 1,838.60 | 1,838.60 | 1,827.69 | - |
04 Jan 2024 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 1,852.94 | - |
03 Jan 2024 | 1,894.20 | 1,894.20 | 1,894.20 | 1,894.20 | 1,882.96 | - |
02 Jan 2024 | 1,917.40 | 1,917.40 | 1,917.40 | 1,917.40 | 1,906.02 | - |
29 Dec 2023 | 1,911.20 | 1,920.60 | 1,911.20 | 1,920.60 | 1,909.20 | - |
28 Dec 2023 | 1,932.20 | 1,932.20 | 1,932.20 | 1,932.20 | 1,920.73 | - |
27 Dec 2023 | 1,943.60 | 1,943.60 | 1,943.60 | 1,943.60 | 1,932.06 | - |
22 Dec 2023 | 1,985.20 | 1,985.20 | 1,985.20 | 1,985.20 | 1,973.42 | - |
21 Dec 2023 | 1,986.20 | 1,986.20 | 1,986.20 | 1,986.20 | 1,974.41 | - |
20 Dec 2023 | 1,993.60 | 1,993.60 | 1,993.60 | 1,993.60 | 1,981.77 | - |
19 Dec 2023 | 2,010.50 | 2,010.50 | 2,010.50 | 2,010.50 | 1,998.57 | - |
18 Dec 2023 | 2,021.50 | 2,021.50 | 2,005.00 | 2,005.00 | 1,993.10 | 20 |
15 Dec 2023 | 2,019.50 | 2,019.50 | 2,019.50 | 2,019.50 | 2,007.51 | - |
14 Dec 2023 | 2,055.00 | 2,055.00 | 2,015.50 | 2,015.50 | 2,003.54 | 3 |
13 Dec 2023 | 2,003.50 | 2,003.50 | 2,003.50 | 2,003.50 | 1,991.61 | - |
12 Dec 2023 | 1,996.60 | 1,996.60 | 1,996.60 | 1,996.60 | 1,984.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |