Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 2,362.00 | 2,362.00 | 2,362.00 | 2,362.00 | 2,362.00 | 12 |
23 Apr 2024 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | - |
22 Apr 2024 | 2,327.00 | 2,327.00 | 2,327.00 | 2,327.00 | 2,327.00 | - |
19 Apr 2024 | 2,297.00 | 2,297.00 | 2,297.00 | 2,297.00 | 2,297.00 | - |
18 Apr 2024 | 2,347.00 | 2,347.00 | 2,347.00 | 2,347.00 | 2,347.00 | - |
17 Apr 2024 | 2,279.00 | 2,279.00 | 2,279.00 | 2,279.00 | 2,279.00 | - |
16 Apr 2024 | 2,271.00 | 2,271.00 | 2,271.00 | 2,271.00 | 2,271.00 | - |
15 Apr 2024 | 2,257.00 | 2,257.00 | 2,257.00 | 2,257.00 | 2,257.00 | - |
12 Apr 2024 | 2,304.00 | 2,304.00 | 2,304.00 | 2,304.00 | 2,304.00 | - |
11 Apr 2024 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | - |
10 Apr 2024 | 2,291.00 | 2,291.00 | 2,291.00 | 2,291.00 | 2,291.00 | - |
09 Apr 2024 | 2,314.00 | 2,314.00 | 2,314.00 | 2,314.00 | 2,314.00 | - |
08 Apr 2024 | 2,349.00 | 2,349.00 | 2,349.00 | 2,349.00 | 2,349.00 | - |
05 Apr 2024 | 2,349.00 | 2,349.00 | 2,349.00 | 2,349.00 | 2,349.00 | - |
04 Apr 2024 | 2,391.00 | 2,391.00 | 2,391.00 | 2,391.00 | 2,391.00 | - |
03 Apr 2024 | 2,337.00 | 2,337.00 | 2,337.00 | 2,337.00 | 2,337.00 | - |
02 Apr 2024 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | - |
28 Mar 2024 | 2,388.50 | 2,388.50 | 2,388.50 | 2,388.50 | 2,388.50 | - |
27 Mar 2024 | 2,391.00 | 2,391.00 | 2,391.00 | 2,391.00 | 2,391.00 | - |
26 Mar 2024 | 2,410.50 | 2,410.50 | 2,410.50 | 2,410.50 | 2,410.50 | - |
25 Mar 2024 | 2,379.50 | 2,401.00 | 2,379.50 | 2,401.00 | 2,401.00 | 12 |
22 Mar 2024 | 2,391.00 | 2,391.00 | 2,391.00 | 2,391.00 | 2,391.00 | - |
21 Mar 2024 | 2,431.00 | 2,431.00 | 2,431.00 | 2,431.00 | 2,431.00 | - |
20 Mar 2024 | 2,319.50 | 2,319.50 | 2,319.50 | 2,319.50 | 2,319.50 | - |
19 Mar 2024 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | - |
18 Mar 2024 | 2,393.50 | 2,393.50 | 2,393.50 | 2,393.50 | 2,393.50 | - |
15 Mar 2024 | 2,377.50 | 2,377.50 | 2,377.50 | 2,377.50 | 2,377.50 | - |
14 Mar 2024 | 2,357.00 | 2,357.00 | 2,357.00 | 2,357.00 | 2,357.00 | - |
13 Mar 2024 | 2,331.50 | 2,331.50 | 2,331.50 | 2,331.50 | 2,331.50 | - |
12 Mar 2024 | 2,312.50 | 2,312.50 | 2,312.50 | 2,312.50 | 2,312.50 | - |
11 Mar 2024 | 2,296.00 | 2,296.00 | 2,296.00 | 2,296.00 | 2,296.00 | - |
08 Mar 2024 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | - |
07 Mar 2024 | 2,265.00 | 2,265.00 | 2,265.00 | 2,265.00 | 2,265.00 | - |
06 Mar 2024 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | - |
05 Mar 2024 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | - |
04 Mar 2024 | 2,278.50 | 2,278.50 | 2,278.50 | 2,278.50 | 2,278.50 | - |
01 Mar 2024 | 2,318.50 | 2,318.50 | 2,318.50 | 2,318.50 | 2,318.50 | - |
29 Feb 2024 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | - |
28 Feb 2024 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | - |
27 Feb 2024 | 2,294.00 | 2,296.00 | 2,294.00 | 2,296.00 | 2,296.00 | 1 |
26 Feb 2024 | 2,313.00 | 2,313.00 | 2,313.00 | 2,313.00 | 2,313.00 | - |
23 Feb 2024 | 2,273.00 | 2,273.00 | 2,273.00 | 2,273.00 | 2,273.00 | - |
22 Feb 2024 | 2,245.00 | 2,246.50 | 2,245.00 | 2,246.50 | 2,246.50 | 1 |
21 Feb 2024 | 2,216.00 | 2,216.00 | 2,216.00 | 2,216.00 | 2,216.00 | - |
20 Feb 2024 | 2,198.00 | 2,198.00 | 2,198.00 | 2,198.00 | 2,198.00 | - |
19 Feb 2024 | 2,187.00 | 2,187.00 | 2,187.00 | 2,187.00 | 2,187.00 | - |
16 Feb 2024 | 2,217.00 | 2,217.00 | 2,217.00 | 2,217.00 | 2,217.00 | - |
15 Feb 2024 | 2,153.00 | 2,153.00 | 2,153.00 | 2,153.00 | 2,153.00 | - |
14 Feb 2024 | 2,113.00 | 2,113.00 | 2,113.00 | 2,113.00 | 2,113.00 | - |
13 Feb 2024 | 2,178.50 | 2,178.50 | 2,178.50 | 2,178.50 | 2,178.50 | - |
13 Feb 2024 | 3.5 Dividend | |||||
12 Feb 2024 | 2,191.50 | 2,191.50 | 2,191.50 | 2,191.50 | 2,188.00 | - |
09 Feb 2024 | 2,197.00 | 2,197.00 | 2,197.00 | 2,197.00 | 2,193.49 | - |
08 Feb 2024 | 2,042.50 | 2,042.50 | 2,042.50 | 2,042.50 | 2,039.24 | - |
07 Feb 2024 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | 2,032.75 | - |
06 Feb 2024 | 2,032.50 | 2,032.50 | 2,032.50 | 2,032.50 | 2,029.25 | - |
05 Feb 2024 | 2,021.50 | 2,021.50 | 2,021.50 | 2,021.50 | 2,018.27 | - |
02 Feb 2024 | 1,988.80 | 1,988.80 | 1,988.80 | 1,988.80 | 1,985.62 | - |
01 Feb 2024 | 1,932.20 | 1,932.20 | 1,932.20 | 1,932.20 | 1,929.11 | - |
31 Jan 2024 | 1,965.20 | 1,965.20 | 1,965.20 | 1,965.20 | 1,962.06 | - |
30 Jan 2024 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,966.85 | - |
29 Jan 2024 | 1,960.40 | 1,960.40 | 1,960.40 | 1,960.40 | 1,957.27 | - |
26 Jan 2024 | 1,874.60 | 1,963.40 | 1,874.60 | 1,963.40 | 1,960.26 | 1 |
25 Jan 2024 | 1,827.40 | 1,827.40 | 1,827.40 | 1,827.40 | 1,824.48 | - |
24 Jan 2024 | 1,816.60 | 1,816.60 | 1,816.60 | 1,816.60 | 1,813.70 | - |
23 Jan 2024 | 1,837.60 | 1,837.60 | 1,837.60 | 1,837.60 | 1,834.67 | - |
22 Jan 2024 | 1,844.80 | 1,844.80 | 1,844.80 | 1,844.80 | 1,841.85 | - |
19 Jan 2024 | 1,861.20 | 1,861.20 | 1,861.20 | 1,861.20 | 1,858.23 | - |
18 Jan 2024 | 1,827.60 | 1,827.60 | 1,827.60 | 1,827.60 | 1,824.68 | - |
17 Jan 2024 | 1,801.60 | 1,801.60 | 1,801.60 | 1,801.60 | 1,798.72 | - |
16 Jan 2024 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 1,818.09 | - |
15 Jan 2024 | 1,846.60 | 1,846.60 | 1,846.60 | 1,846.60 | 1,843.65 | - |
12 Jan 2024 | 1,846.60 | 1,846.60 | 1,846.60 | 1,846.60 | 1,843.65 | - |
11 Jan 2024 | 1,880.20 | 1,880.20 | 1,880.20 | 1,880.20 | 1,877.20 | - |
10 Jan 2024 | 1,818.60 | 1,818.60 | 1,818.60 | 1,818.60 | 1,815.70 | - |
09 Jan 2024 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,837.06 | - |
08 Jan 2024 | 1,822.60 | 1,822.60 | 1,822.60 | 1,822.60 | 1,819.69 | - |
05 Jan 2024 | 1,838.60 | 1,838.60 | 1,838.60 | 1,838.60 | 1,835.66 | - |
04 Jan 2024 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 1,861.02 | - |
03 Jan 2024 | 1,894.20 | 1,894.20 | 1,894.20 | 1,894.20 | 1,891.17 | - |
02 Jan 2024 | 1,917.40 | 1,917.40 | 1,917.40 | 1,917.40 | 1,914.34 | - |
29 Dec 2023 | 1,911.20 | 1,920.60 | 1,911.20 | 1,920.60 | 1,917.53 | - |
28 Dec 2023 | 1,932.20 | 1,932.20 | 1,932.20 | 1,932.20 | 1,929.11 | - |
27 Dec 2023 | 1,943.60 | 1,943.60 | 1,943.60 | 1,943.60 | 1,940.50 | - |
22 Dec 2023 | 1,985.20 | 1,985.20 | 1,985.20 | 1,985.20 | 1,982.03 | - |
21 Dec 2023 | 1,986.20 | 1,986.20 | 1,986.20 | 1,986.20 | 1,983.03 | - |
20 Dec 2023 | 1,993.60 | 1,993.60 | 1,993.60 | 1,993.60 | 1,990.42 | - |
19 Dec 2023 | 2,010.50 | 2,010.50 | 2,010.50 | 2,010.50 | 2,007.29 | - |
18 Dec 2023 | 2,021.50 | 2,021.50 | 2,005.00 | 2,005.00 | 2,001.80 | 20 |
15 Dec 2023 | 2,019.50 | 2,019.50 | 2,019.50 | 2,019.50 | 2,016.27 | - |
14 Dec 2023 | 2,055.00 | 2,055.00 | 2,015.50 | 2,015.50 | 2,012.28 | 3 |
13 Dec 2023 | 2,003.50 | 2,003.50 | 2,003.50 | 2,003.50 | 2,000.30 | - |
12 Dec 2023 | 1,996.60 | 1,996.60 | 1,996.60 | 1,996.60 | 1,993.41 | - |
11 Dec 2023 | 1,978.20 | 1,978.20 | 1,978.20 | 1,978.20 | 1,975.04 | - |
08 Dec 2023 | 1,958.80 | 1,958.80 | 1,958.80 | 1,958.80 | 1,955.67 | - |
07 Dec 2023 | 1,952.40 | 1,952.40 | 1,952.40 | 1,952.40 | 1,949.28 | - |
06 Dec 2023 | 1,934.20 | 1,934.20 | 1,934.20 | 1,934.20 | 1,931.11 | - |
05 Dec 2023 | 1,921.60 | 1,921.60 | 1,921.60 | 1,921.60 | 1,918.53 | - |
04 Dec 2023 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 1,922.92 | - |
01 Dec 2023 | 1,906.80 | 1,906.80 | 1,906.80 | 1,906.80 | 1,903.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |