Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | - |
22 Apr 2024 | 2,175.79 | 2,183.00 | 2,175.79 | 2,183.00 | 2,183.00 | 553 |
19 Apr 2024 | 2,175.79 | 2,175.79 | 2,175.79 | 2,175.79 | 2,175.79 | - |
18 Apr 2024 | 2,175.79 | 2,175.79 | 2,175.79 | 2,175.79 | 2,175.79 | - |
17 Apr 2024 | 2,175.79 | 2,175.79 | 2,175.79 | 2,175.79 | 2,175.79 | - |
16 Apr 2024 | 2,175.79 | 2,175.79 | 2,175.79 | 2,175.79 | 2,175.79 | 9 |
15 Apr 2024 | 2,119.72 | 2,119.72 | 2,119.72 | 2,119.72 | 2,119.72 | 248 |
12 Apr 2024 | 2,078.53 | 2,078.53 | 2,078.53 | 2,078.53 | 2,078.53 | - |
11 Apr 2024 | 2,078.53 | 2,078.53 | 2,078.53 | 2,078.53 | 2,078.53 | - |
10 Apr 2024 | 2,078.53 | 2,078.53 | 2,078.53 | 2,078.53 | 2,078.53 | 95 |
09 Apr 2024 | 2,008.81 | 2,073.00 | 2,008.81 | 2,073.00 | 2,073.00 | 28,436 |
08 Apr 2024 | 2,061.04 | 2,061.04 | 2,061.04 | 2,061.04 | 2,061.04 | 889 |
05 Apr 2024 | 2,118.00 | 2,118.00 | 2,118.00 | 2,118.00 | 2,118.00 | - |
04 Apr 2024 | 2,150.00 | 2,150.00 | 2,118.00 | 2,118.00 | 2,118.00 | 32 |
03 Apr 2024 | 2,155.00 | 2,155.00 | 2,147.00 | 2,147.00 | 2,147.00 | 30 |
02 Apr 2024 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 16,436 |
01 Apr 2024 | 2,175.70 | 2,176.25 | 2,175.70 | 2,176.25 | 2,176.25 | 129 |
27 Mar 2024 | 2,133.52 | 2,165.00 | 2,133.52 | 2,165.00 | 2,165.00 | 34 |
26 Mar 2024 | 2,066.93 | 2,066.93 | 2,066.93 | 2,066.93 | 2,066.93 | - |
25 Mar 2024 | 2,066.93 | 2,066.93 | 2,066.93 | 2,066.93 | 2,066.93 | - |
22 Mar 2024 | 2,066.93 | 2,066.93 | 2,066.93 | 2,066.93 | 2,066.93 | 319 |
21 Mar 2024 | 2,085.70 | 2,085.70 | 2,085.70 | 2,085.70 | 2,085.70 | 3,525 |
20 Mar 2024 | 2,049.05 | 2,062.00 | 2,049.05 | 2,062.00 | 2,062.00 | 6,185 |
19 Mar 2024 | 2,000.00 | 2,040.00 | 2,000.00 | 2,040.00 | 2,040.00 | 7,525 |
15 Mar 2024 | 2,014.10 | 2,014.10 | 1,930.00 | 1,930.00 | 1,930.00 | 299 |
14 Mar 2024 | 1,921.00 | 2,010.00 | 1,921.00 | 2,010.00 | 2,010.00 | 452 |
14 Mar 2024 | 0.77 Dividend | |||||
13 Mar 2024 | 2,043.00 | 2,043.00 | 2,017.90 | 2,017.90 | 2,017.13 | 394 |
12 Mar 2024 | 2,058.77 | 2,058.77 | 2,058.77 | 2,058.77 | 2,057.98 | 160 |
11 Mar 2024 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,079.21 | - |
08 Mar 2024 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,079.21 | 6 |
07 Mar 2024 | 2,085.00 | 2,085.00 | 2,080.00 | 2,080.00 | 2,079.21 | 234 |
06 Mar 2024 | 2,082.00 | 2,082.00 | 2,082.00 | 2,082.00 | 2,081.21 | - |
05 Mar 2024 | 2,100.00 | 2,100.00 | 2,082.00 | 2,082.00 | 2,081.21 | 9,240 |
04 Mar 2024 | 2,109.00 | 2,109.00 | 2,109.00 | 2,109.00 | 2,108.20 | 63 |
01 Mar 2024 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,189.16 | - |
29 Feb 2024 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,189.16 | - |
28 Feb 2024 | 2,185.20 | 2,190.00 | 2,184.90 | 2,190.00 | 2,189.16 | 9,733 |
27 Feb 2024 | 2,177.00 | 2,177.00 | 2,177.00 | 2,177.00 | 2,176.17 | 20 |
26 Feb 2024 | 2,211.00 | 2,211.00 | 2,202.30 | 2,202.30 | 2,201.46 | 563 |
23 Feb 2024 | 2,211.00 | 2,211.00 | 2,211.00 | 2,211.00 | 2,210.16 | - |
22 Feb 2024 | 2,211.00 | 2,211.00 | 2,211.00 | 2,211.00 | 2,210.16 | 92 |
21 Feb 2024 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,169.17 | 19 |
20 Feb 2024 | 2,123.82 | 2,123.82 | 2,123.82 | 2,123.82 | 2,123.01 | - |
19 Feb 2024 | 2,123.82 | 2,123.82 | 2,123.82 | 2,123.82 | 2,123.01 | - |
16 Feb 2024 | 2,123.82 | 2,123.82 | 2,123.82 | 2,123.82 | 2,123.01 | 16 |
15 Feb 2024 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 2,134.19 | 5,149 |
14 Feb 2024 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 2,134.19 | - |
13 Feb 2024 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 2,134.19 | - |
12 Feb 2024 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 2,134.19 | - |
09 Feb 2024 | 2,156.00 | 2,156.00 | 2,135.00 | 2,135.00 | 2,134.19 | 3,665 |
08 Feb 2024 | 2,200.00 | 2,200.00 | 2,169.78 | 2,169.78 | 2,168.95 | 3,760 |
07 Feb 2024 | 2,176.00 | 2,176.00 | 2,176.00 | 2,176.00 | 2,175.17 | - |
06 Feb 2024 | 2,176.00 | 2,176.00 | 2,176.00 | 2,176.00 | 2,175.17 | - |
02 Feb 2024 | 2,177.00 | 2,187.88 | 2,176.00 | 2,176.00 | 2,175.17 | 2,371 |
01 Feb 2024 | 2,140.19 | 2,140.19 | 2,140.19 | 2,140.19 | 2,139.37 | 1,602 |
31 Jan 2024 | 2,080.76 | 2,080.76 | 2,080.76 | 2,080.76 | 2,079.97 | - |
30 Jan 2024 | 2,080.76 | 2,080.76 | 2,080.76 | 2,080.76 | 2,079.97 | 9,635 |
29 Jan 2024 | 2,084.90 | 2,086.00 | 2,084.80 | 2,086.00 | 2,085.20 | 1,424 |
26 Jan 2024 | 2,069.00 | 2,069.00 | 2,068.00 | 2,068.00 | 2,067.21 | 100 |
25 Jan 2024 | 2,012.89 | 2,012.89 | 2,012.89 | 2,012.89 | 2,012.12 | - |
24 Jan 2024 | 2,012.89 | 2,012.89 | 2,012.89 | 2,012.89 | 2,012.12 | - |
23 Jan 2024 | 2,045.00 | 2,045.00 | 2,012.89 | 2,012.89 | 2,012.12 | 169 |
22 Jan 2024 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,009.23 | 10 |
19 Jan 2024 | 2,026.83 | 2,026.83 | 2,026.83 | 2,026.83 | 2,026.06 | - |
18 Jan 2024 | 2,026.83 | 2,026.83 | 2,026.83 | 2,026.83 | 2,026.06 | 5,386 |
17 Jan 2024 | 2,037.99 | 2,037.99 | 2,037.99 | 2,037.99 | 2,037.21 | - |
16 Jan 2024 | 2,020.00 | 2,037.99 | 2,020.00 | 2,037.99 | 2,037.21 | 27 |
15 Jan 2024 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,989.24 | - |
12 Jan 2024 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,989.24 | 98 |
11 Jan 2024 | 1,972.13 | 1,972.13 | 1,972.13 | 1,972.13 | 1,971.38 | - |
10 Jan 2024 | 1,972.13 | 1,972.13 | 1,972.13 | 1,972.13 | 1,971.38 | - |
09 Jan 2024 | 1,972.13 | 1,972.13 | 1,972.13 | 1,972.13 | 1,971.38 | - |
08 Jan 2024 | 1,966.55 | 1,972.13 | 1,966.55 | 1,972.13 | 1,971.38 | 1,250 |
05 Jan 2024 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,989.24 | - |
04 Jan 2024 | 1,915.00 | 1,995.00 | 1,915.00 | 1,990.00 | 1,989.24 | 64 |
03 Jan 2024 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,914.27 | - |
02 Jan 2024 | 1,856.00 | 1,925.60 | 1,856.00 | 1,915.00 | 1,914.27 | 2,732 |
29 Dec 2023 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,823.30 | - |
28 Dec 2023 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,823.30 | - |
27 Dec 2023 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,823.30 | 42 |
26 Dec 2023 | 1,832.19 | 1,832.19 | 1,832.19 | 1,832.19 | 1,831.49 | - |
22 Dec 2023 | 1,829.31 | 1,832.19 | 1,829.31 | 1,832.19 | 1,831.49 | 1,271 |
21 Dec 2023 | 1,825.99 | 1,825.99 | 1,825.99 | 1,825.99 | 1,825.29 | - |
20 Dec 2023 | 1,825.99 | 1,825.99 | 1,825.99 | 1,825.99 | 1,825.29 | 5 |
19 Dec 2023 | 1,815.00 | 1,818.00 | 1,815.00 | 1,818.00 | 1,817.31 | 844 |
18 Dec 2023 | 1,825.00 | 1,825.00 | 1,819.00 | 1,822.00 | 1,821.30 | 223 |
15 Dec 2023 | 1,820.30 | 1,820.30 | 1,820.30 | 1,820.30 | 1,819.61 | 1,918 |
14 Dec 2023 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,834.30 | 11 |
14 Dec 2023 | 0.77 Dividend | |||||
13 Dec 2023 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 1,816.54 | - |
11 Dec 2023 | 1,787.76 | 1,818.00 | 1,787.76 | 1,818.00 | 1,816.54 | 156 |
08 Dec 2023 | 1,787.75 | 1,787.75 | 1,787.75 | 1,787.75 | 1,786.31 | 88 |
07 Dec 2023 | 1,826.00 | 1,826.00 | 1,824.55 | 1,824.55 | 1,823.08 | 612 |
06 Dec 2023 | 1,845.54 | 1,845.54 | 1,845.54 | 1,845.54 | 1,844.05 | - |
05 Dec 2023 | 1,841.00 | 1,845.54 | 1,841.00 | 1,845.54 | 1,844.05 | 1,388 |
04 Dec 2023 | 1,823.00 | 1,836.00 | 1,823.00 | 1,835.60 | 1,834.12 | 228 |
01 Dec 2023 | 1,777.77 | 1,777.77 | 1,777.77 | 1,777.77 | 1,776.34 | 7 |
30 Nov 2023 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,768.58 | 780 |
29 Nov 2023 | 1,726.20 | 1,750.99 | 1,725.90 | 1,750.99 | 1,749.58 | 70 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |