Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,650.00 | 3,625.00 | 3,625.00 | 3,624.80 | 3,624.80 | 11 |
02 May 2024 | 3,625.00 | 3,625.00 | 3,625.00 | 3,624.80 | 3,624.80 | 820 |
30 Apr 2024 | 3,624.80 | 3,624.80 | 3,624.80 | 3,624.80 | 3,624.80 | 2,055 |
29 Apr 2024 | 3,588.20 | 3,695.00 | 3,600.00 | 3,624.80 | 3,624.80 | 2,318 |
26 Apr 2024 | 3,650.00 | 3,600.00 | 3,580.00 | 3,588.20 | 3,588.20 | 1,711 |
25 Apr 2024 | 3,593.00 | 3,594.00 | 3,490.80 | 3,588.20 | 3,588.20 | 6,849 |
24 Apr 2024 | 3,695.00 | 3,695.00 | 3,650.00 | 3,711.90 | 3,711.90 | 155 |
23 Apr 2024 | 3,650.00 | 3,700.00 | 3,610.10 | 3,711.90 | 3,711.90 | 30 |
22 Apr 2024 | 3,711.90 | 3,711.90 | 3,564.00 | 3,711.90 | 3,711.90 | 263 |
22 Apr 2024 | 42 Dividend | |||||
19 Apr 2024 | 3,710.00 | 3,710.00 | 3,690.00 | 3,711.90 | 3,669.90 | 1,350 |
18 Apr 2024 | 3,711.90 | 3,711.90 | 3,650.00 | 3,711.90 | 3,669.90 | 309 |
17 Apr 2024 | 3,712.00 | 3,712.00 | 3,712.00 | 3,711.90 | 3,669.90 | 4 |
16 Apr 2024 | 3,680.00 | 3,712.10 | 3,610.00 | 3,711.90 | 3,669.90 | 3,284 |
15 Apr 2024 | 3,660.00 | 3,607.00 | 3,607.00 | 3,658.60 | 3,617.20 | 822 |
12 Apr 2024 | 3,606.00 | 3,607.00 | 3,606.00 | 3,658.60 | 3,617.20 | 1,216 |
11 Apr 2024 | 3,600.00 | 3,670.00 | 3,650.00 | 3,658.60 | 3,617.20 | 4,073 |
10 Apr 2024 | 3,645.00 | 3,651.00 | 3,645.00 | 3,579.40 | 3,538.90 | 586 |
09 Apr 2024 | 3,679.90 | 3,605.00 | 3,566.50 | 3,579.40 | 3,538.90 | 7,292 |
08 Apr 2024 | 3,600.00 | 3,600.00 | 3,600.00 | 3,697.40 | 3,655.56 | 99 |
05 Apr 2024 | 3,899.00 | 3,899.00 | 3,607.00 | 3,697.40 | 3,655.56 | 10,579 |
04 Apr 2024 | 3,651.00 | 3,905.00 | 3,550.00 | 3,553.70 | 3,513.49 | 272,483 |
03 Apr 2024 | 3,630.00 | 3,651.00 | 3,630.00 | 3,640.00 | 3,598.81 | 4,090 |
02 Apr 2024 | 3,575.00 | 3,575.00 | 3,514.50 | 3,546.60 | 3,506.47 | 189,545 |
01 Apr 2024 | 3,600.00 | 3,575.00 | 3,575.00 | 3,572.00 | 3,531.58 | 5,403 |
28 Mar 2024 | 3,590.00 | 3,574.00 | 3,574.00 | 3,630.00 | 3,588.93 | 1,025 |
27 Mar 2024 | 3,680.00 | 3,680.00 | 3,600.00 | 3,630.00 | 3,588.93 | 1,707 |
27 Mar 2024 | 50 Dividend | |||||
26 Mar 2024 | 3,630.00 | 3,643.00 | 3,630.00 | 3,630.00 | 3,539.49 | 308 |
25 Mar 2024 | 3,649.00 | 3,700.00 | 3,699.90 | 3,643.00 | 3,552.17 | 1,121 |
22 Mar 2024 | 3,650.00 | 3,660.00 | 3,640.00 | 3,643.00 | 3,552.17 | 258 |
21 Mar 2024 | 3,649.30 | 3,650.00 | 3,650.00 | 3,649.30 | 3,558.31 | 1,273 |
20 Mar 2024 | 3,648.00 | 3,700.00 | 3,640.00 | 3,649.30 | 3,558.31 | 186 |
19 Mar 2024 | 3,650.00 | 3,650.00 | 3,650.00 | 3,649.30 | 3,558.31 | 2,676 |
18 Mar 2024 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,558.99 | 26 |
15 Mar 2024 | 3,600.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,558.99 | 618 |
14 Mar 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,650.00 | 3,558.99 | 1,755 |
13 Mar 2024 | 3,620.00 | 3,600.00 | 3,600.00 | 3,650.00 | 3,558.99 | 862 |
12 Mar 2024 | 3,699.90 | 3,648.00 | 3,648.00 | 3,650.00 | 3,558.99 | 703 |
11 Mar 2024 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,558.99 | 1,980 |
08 Mar 2024 | 3,653.00 | 3,653.00 | 3,650.00 | 3,650.00 | 3,558.99 | 4,165 |
07 Mar 2024 | 3,616.00 | 3,685.00 | 3,620.00 | 3,652.90 | 3,561.82 | 2,707 |
06 Mar 2024 | 3,610.00 | 3,633.00 | 3,600.00 | 3,614.90 | 3,524.77 | 2,645 |
05 Mar 2024 | 3,586.40 | 3,630.70 | 3,587.00 | 3,586.40 | 3,496.98 | 1,464 |
04 Mar 2024 | 3,699.80 | 3,581.60 | 3,581.60 | 3,586.40 | 3,496.98 | 2,494 |
01 Mar 2024 | 3,591.70 | 3,592.00 | 3,590.00 | 3,590.90 | 3,501.37 | 3,983 |
29 Feb 2024 | 3,660.00 | 3,660.00 | 3,591.30 | 3,591.70 | 3,502.15 | 7,930 |
28 Feb 2024 | 3,655.00 | 3,688.00 | 3,655.00 | 3,698.20 | 3,605.99 | 125 |
27 Feb 2024 | 3,660.00 | 3,660.00 | 3,660.00 | 3,698.20 | 3,605.99 | 231 |
26 Feb 2024 | 3,690.00 | 3,690.00 | 3,690.00 | 3,698.20 | 3,605.99 | 54 |
23 Feb 2024 | 3,698.20 | 3,698.20 | 3,698.20 | 3,698.20 | 3,605.99 | - |
22 Feb 2024 | 3,701.00 | 3,701.00 | 3,697.00 | 3,698.20 | 3,605.99 | 140 |
21 Feb 2024 | 3,701.00 | 3,701.00 | 3,650.00 | 3,698.20 | 3,605.99 | 516 |
20 Feb 2024 | 3,715.00 | 3,700.00 | 3,700.00 | 3,698.20 | 3,605.99 | 2,117 |
19 Feb 2024 | 3,718.00 | 3,700.00 | 3,700.00 | 3,716.40 | 3,623.74 | 1,124 |
16 Feb 2024 | 3,780.00 | 3,780.00 | 3,717.00 | 3,716.40 | 3,623.74 | 1,050 |
15 Feb 2024 | 3,780.00 | 3,780.00 | 3,780.00 | 3,716.40 | 3,623.74 | 672 |
14 Feb 2024 | 3,840.00 | 3,730.00 | 3,713.60 | 3,716.40 | 3,623.74 | 6,037 |
13 Feb 2024 | 3,839.00 | 3,820.00 | 3,820.00 | 3,797.50 | 3,702.82 | 717 |
12 Feb 2024 | 3,800.00 | 3,806.00 | 3,779.70 | 3,797.50 | 3,702.82 | 28 |
09 Feb 2024 | 3,986.10 | 3,903.00 | 3,903.00 | 3,903.00 | 3,805.69 | 315 |
08 Feb 2024 | 3,903.00 | 3,913.00 | 3,903.00 | 3,903.00 | 3,805.69 | 1,432 |
07 Feb 2024 | 3,834.70 | 3,903.00 | 3,834.70 | 3,903.00 | 3,805.69 | 3,655 |
06 Feb 2024 | 3,722.40 | 3,850.00 | 3,820.00 | 3,834.70 | 3,739.09 | 3,128 |
05 Feb 2024 | 3,735.10 | 3,730.00 | 3,730.00 | 3,730.00 | 3,637.00 | 2,783 |
02 Feb 2024 | 3,889.00 | 3,727.00 | 3,608.00 | 3,727.10 | 3,634.17 | 1 |
01 Feb 2024 | 3,600.00 | 3,700.70 | 3,600.00 | 3,680.80 | 3,589.03 | 2,316 |
31 Jan 2024 | 3,488.00 | 3,548.90 | 3,486.00 | 3,497.20 | 3,410.00 | 16,729 |
30 Jan 2024 | 3,475.20 | 3,487.00 | 3,487.00 | 3,388.50 | 3,304.01 | 791 |
29 Jan 2024 | 3,400.00 | 3,410.00 | 3,408.00 | 3,388.50 | 3,304.01 | 1,236 |
26 Jan 2024 | 3,393.80 | 3,404.10 | 3,360.00 | 3,388.50 | 3,304.01 | 2,837 |
25 Jan 2024 | 3,380.00 | 3,361.10 | 3,361.00 | 3,360.90 | 3,277.10 | 4,399 |
24 Jan 2024 | 3,370.00 | 3,380.00 | 3,373.00 | 3,361.00 | 3,277.20 | 2,110 |
23 Jan 2024 | 3,330.00 | 3,370.10 | 3,330.00 | 3,361.00 | 3,277.20 | 2,524 |
22 Jan 2024 | 3,370.00 | 3,370.00 | 3,330.00 | 3,318.50 | 3,235.76 | 628 |
19 Jan 2024 | 3,330.00 | 3,370.00 | 3,330.00 | 3,318.50 | 3,235.76 | 147 |
18 Jan 2024 | 3,370.00 | 3,370.00 | 3,370.00 | 3,318.50 | 3,235.76 | 1,930 |
17 Jan 2024 | 3,378.00 | 3,378.00 | 3,310.00 | 3,318.50 | 3,235.76 | 18,057 |
16 Jan 2024 | 3,311.50 | 3,365.00 | 3,311.00 | 3,344.20 | 3,260.82 | 6,297 |
15 Jan 2024 | 3,350.00 | 3,351.00 | 3,262.20 | 3,311.50 | 3,228.93 | 130 |
12 Jan 2024 | 3,380.00 | 3,318.00 | 3,315.00 | 3,315.90 | 3,233.22 | 2,334 |
11 Jan 2024 | 3,371.00 | 3,395.00 | 3,315.60 | 3,315.50 | 3,232.83 | 7,706 |
10 Jan 2024 | 3,370.00 | 3,370.00 | 3,360.00 | 3,367.10 | 3,283.15 | 3,077 |
09 Jan 2024 | 3,367.00 | 3,380.00 | 3,370.00 | 3,380.00 | 3,295.73 | 9,877 |
08 Jan 2024 | 3,367.00 | 3,367.80 | 3,367.00 | 3,367.00 | 3,283.05 | 5,832 |
05 Jan 2024 | 3,269.00 | 3,269.00 | 3,260.00 | 3,267.70 | 3,186.23 | 14,012 |
04 Jan 2024 | 3,215.00 | 3,285.00 | 3,269.00 | 3,269.00 | 3,187.49 | 5,952 |
03 Jan 2024 | 3,200.00 | 3,200.00 | 3,190.00 | 3,200.00 | 3,120.21 | 10,497 |
02 Jan 2024 | 3,180.10 | 3,213.10 | 3,150.10 | 3,193.70 | 3,114.07 | 939 |
29 Dec 2023 | 3,123.30 | 3,183.00 | 3,123.30 | 3,123.30 | 3,045.43 | 65 |
28 Dec 2023 | 3,200.00 | 3,151.00 | 3,116.90 | 3,123.30 | 3,045.43 | 11,799 |
27 Dec 2023 | 3,100.00 | 3,175.00 | 3,100.00 | 3,118.10 | 3,040.36 | 6,487 |
26 Dec 2023 | 3,115.70 | 3,100.00 | 3,095.00 | 3,095.90 | 3,018.71 | 7,325 |
22 Dec 2023 | 3,035.00 | 3,095.10 | 3,050.00 | 3,103.80 | 3,026.41 | 1,668 |
22 Dec 2023 | 68 Dividend | |||||
21 Dec 2023 | 3,143.00 | 3,143.00 | 3,090.00 | 3,103.80 | 2,960.11 | 16 |
20 Dec 2023 | 3,090.00 | 3,119.00 | 3,025.00 | 3,025.00 | 2,884.96 | 403,693 |
19 Dec 2023 | 3,045.00 | 3,045.00 | 3,045.00 | 3,025.80 | 2,885.72 | 2,260 |
18 Dec 2023 | 3,010.00 | 3,040.00 | 2,960.00 | 3,025.80 | 2,885.72 | 10,361 |
15 Dec 2023 | 3,030.00 | 3,030.00 | 2,960.00 | 3,007.20 | 2,867.98 | 18,829 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |