Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 7 |
02 May 2024 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | - |
30 Apr 2024 | 1,552.00 | 1,554.00 | 1,552.00 | 1,554.00 | 1,554.00 | 1,613 |
29 Apr 2024 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | - |
29 Apr 2024 | 0.85 Dividend | |||||
26 Apr 2024 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,584.15 | 36 |
25 Apr 2024 | 1,588.01 | 1,588.01 | 1,588.01 | 1,588.01 | 1,587.16 | 6 |
24 Apr 2024 | 1,590.01 | 1,595.00 | 1,590.01 | 1,595.00 | 1,594.14 | 236 |
23 Apr 2024 | 1,586.00 | 1,586.00 | 1,580.00 | 1,580.00 | 1,579.15 | 491 |
22 Apr 2024 | 1,579.79 | 1,579.79 | 1,579.79 | 1,579.79 | 1,578.94 | 21 |
19 Apr 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,539.17 | - |
18 Apr 2024 | 1,551.55 | 1,551.55 | 1,512.90 | 1,540.00 | 1,539.17 | 83 |
17 Apr 2024 | 1,530.30 | 1,533.00 | 1,519.46 | 1,526.00 | 1,525.18 | 7,832 |
16 Apr 2024 | 1,529.00 | 1,535.01 | 1,512.41 | 1,525.07 | 1,524.25 | 2,961 |
15 Apr 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,449.22 | 1,160 |
12 Apr 2024 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,429.23 | - |
11 Apr 2024 | 1,440.01 | 1,440.01 | 1,425.00 | 1,430.00 | 1,429.23 | 826 |
10 Apr 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,539.17 | - |
09 Apr 2024 | 1,537.95 | 1,540.00 | 1,530.26 | 1,540.00 | 1,539.17 | 8,926 |
08 Apr 2024 | 1,523.23 | 1,523.23 | 1,523.23 | 1,523.23 | 1,522.41 | 193 |
05 Apr 2024 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,561.16 | - |
04 Apr 2024 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,561.16 | 263 |
03 Apr 2024 | 1,557.23 | 1,557.23 | 1,557.23 | 1,557.23 | 1,556.39 | - |
02 Apr 2024 | 1,557.23 | 1,557.23 | 1,557.23 | 1,557.23 | 1,556.39 | - |
01 Apr 2024 | 1,557.23 | 1,557.23 | 1,557.23 | 1,557.23 | 1,556.39 | 683 |
27 Mar 2024 | 1,500.65 | 1,500.65 | 1,500.65 | 1,500.65 | 1,499.85 | 9 |
26 Mar 2024 | 1,488.41 | 1,488.41 | 1,488.41 | 1,488.41 | 1,487.61 | 6 |
25 Mar 2024 | 1,541.92 | 1,541.92 | 1,541.92 | 1,541.92 | 1,541.09 | - |
22 Mar 2024 | 1,541.92 | 1,541.92 | 1,541.92 | 1,541.92 | 1,541.09 | 1,060 |
21 Mar 2024 | 1,578.85 | 1,578.85 | 1,559.00 | 1,559.00 | 1,558.16 | 119 |
20 Mar 2024 | 1,490.53 | 1,510.00 | 1,490.53 | 1,510.00 | 1,509.19 | 285 |
19 Mar 2024 | 1,451.41 | 1,451.41 | 1,451.41 | 1,451.41 | 1,450.63 | 24 |
15 Mar 2024 | 1,482.50 | 1,482.50 | 1,482.50 | 1,482.50 | 1,481.70 | - |
14 Mar 2024 | 1,482.50 | 1,482.50 | 1,482.50 | 1,482.50 | 1,481.70 | 10 |
13 Mar 2024 | 1,491.00 | 1,491.00 | 1,485.25 | 1,485.25 | 1,484.45 | 125 |
12 Mar 2024 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,457.22 | - |
11 Mar 2024 | 1,450.00 | 1,460.00 | 1,450.00 | 1,458.00 | 1,457.22 | 116 |
08 Mar 2024 | 1,450.82 | 1,450.82 | 1,450.82 | 1,450.82 | 1,450.04 | - |
07 Mar 2024 | 1,444.00 | 1,450.82 | 1,444.00 | 1,450.82 | 1,450.04 | 1,136 |
06 Mar 2024 | 1,476.80 | 1,476.80 | 1,444.00 | 1,444.00 | 1,443.23 | 135 |
05 Mar 2024 | 1,530.00 | 1,533.00 | 1,500.61 | 1,533.00 | 1,532.18 | 208 |
04 Mar 2024 | 1,525.00 | 1,543.60 | 1,525.00 | 1,530.00 | 1,529.18 | 389 |
01 Mar 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,479.21 | 96 |
29 Feb 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,459.22 | 1,266 |
28 Feb 2024 | 1,466.50 | 1,466.70 | 1,466.50 | 1,466.70 | 1,465.91 | 87 |
27 Feb 2024 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,464.21 | - |
26 Feb 2024 | 1,499.37 | 1,499.37 | 1,465.00 | 1,465.00 | 1,464.21 | 325 |
23 Feb 2024 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | 1,447.72 | - |
22 Feb 2024 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | 1,447.72 | - |
21 Feb 2024 | 1,452.00 | 1,452.01 | 1,448.50 | 1,448.50 | 1,447.72 | 1,866 |
20 Feb 2024 | 1,459.05 | 1,459.05 | 1,459.05 | 1,459.05 | 1,458.27 | 8,694 |
19 Feb 2024 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,468.21 | - |
16 Feb 2024 | 1,509.29 | 1,509.29 | 1,469.00 | 1,469.00 | 1,468.21 | 233 |
15 Feb 2024 | 1,460.00 | 1,494.99 | 1,460.00 | 1,494.99 | 1,494.19 | 296 |
14 Feb 2024 | 1,463.69 | 1,463.69 | 1,463.69 | 1,463.69 | 1,462.91 | - |
13 Feb 2024 | 1,463.69 | 1,463.69 | 1,463.69 | 1,463.69 | 1,462.91 | 100 |
12 Feb 2024 | 1,487.11 | 1,488.36 | 1,487.11 | 1,488.36 | 1,487.56 | 1,235 |
09 Feb 2024 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,462.22 | 9 |
08 Feb 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,469.21 | 10 |
07 Feb 2024 | 1,469.72 | 1,469.72 | 1,469.72 | 1,469.72 | 1,468.93 | 273 |
06 Feb 2024 | 1,467.66 | 1,467.66 | 1,467.66 | 1,467.66 | 1,466.87 | 290 |
02 Feb 2024 | 1,466.70 | 1,466.70 | 1,466.70 | 1,466.70 | 1,465.91 | 76 |
01 Feb 2024 | 1,490.00 | 1,490.00 | 1,440.05 | 1,480.00 | 1,479.21 | 859 |
31 Jan 2024 | 1,497.14 | 1,497.14 | 1,497.14 | 1,497.14 | 1,496.34 | - |
30 Jan 2024 | 1,497.14 | 1,497.14 | 1,497.14 | 1,497.14 | 1,496.34 | 571 |
30 Jan 2024 | 0.85 Dividend | |||||
29 Jan 2024 | 1,493.50 | 1,493.50 | 1,493.50 | 1,493.50 | 1,491.85 | 1,149 |
26 Jan 2024 | 1,507.00 | 1,513.46 | 1,507.00 | 1,513.43 | 1,511.76 | 3,542 |
25 Jan 2024 | 1,505.00 | 1,507.00 | 1,505.00 | 1,507.00 | 1,505.33 | 45 |
24 Jan 2024 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,503.34 | 10 |
23 Jan 2024 | 1,498.97 | 1,498.97 | 1,498.97 | 1,498.97 | 1,497.31 | 9,664 |
22 Jan 2024 | 1,478.32 | 1,478.32 | 1,470.61 | 1,473.60 | 1,471.97 | 9,688 |
19 Jan 2024 | 1,439.30 | 1,463.30 | 1,439.30 | 1,460.63 | 1,459.02 | 1,301 |
18 Jan 2024 | 1,435.00 | 1,435.00 | 1,434.00 | 1,434.00 | 1,432.42 | 1,290 |
17 Jan 2024 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,513.33 | - |
16 Jan 2024 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,513.33 | - |
15 Jan 2024 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,513.33 | - |
12 Jan 2024 | 1,514.00 | 1,515.00 | 1,514.00 | 1,515.00 | 1,513.33 | 100 |
11 Jan 2024 | 1,550.00 | 1,550.00 | 1,500.46 | 1,525.00 | 1,523.31 | 79 |
10 Jan 2024 | 1,551.12 | 1,551.12 | 1,551.12 | 1,551.12 | 1,549.41 | 166 |
09 Jan 2024 | 1,574.00 | 1,574.00 | 1,561.16 | 1,561.16 | 1,559.43 | 4,997 |
08 Jan 2024 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,572.26 | 6 |
05 Jan 2024 | 1,571.68 | 1,571.68 | 1,571.68 | 1,571.68 | 1,569.94 | - |
04 Jan 2024 | 1,571.68 | 1,571.68 | 1,571.68 | 1,571.68 | 1,569.94 | 3,509 |
03 Jan 2024 | 1,568.00 | 1,574.00 | 1,568.00 | 1,574.00 | 1,572.26 | 27 |
02 Jan 2024 | 1,586.20 | 1,599.10 | 1,586.20 | 1,599.10 | 1,597.33 | 740 |
29 Dec 2023 | 1,549.41 | 1,549.41 | 1,549.41 | 1,549.41 | 1,547.70 | - |
28 Dec 2023 | 1,549.41 | 1,549.41 | 1,549.41 | 1,549.41 | 1,547.70 | 834 |
27 Dec 2023 | 1,560.01 | 1,560.01 | 1,560.01 | 1,560.01 | 1,558.29 | - |
26 Dec 2023 | 1,537.51 | 1,574.00 | 1,537.51 | 1,560.01 | 1,558.29 | 43,993 |
22 Dec 2023 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,568.27 | 7 |
21 Dec 2023 | 1,569.00 | 1,570.00 | 1,567.50 | 1,570.00 | 1,568.27 | 1,001 |
20 Dec 2023 | 1,569.16 | 1,584.98 | 1,567.54 | 1,567.54 | 1,565.81 | 2,520 |
19 Dec 2023 | 1,570.00 | 1,572.00 | 1,570.00 | 1,570.00 | 1,568.27 | 293 |
18 Dec 2023 | 1,569.00 | 1,569.00 | 1,562.00 | 1,562.00 | 1,560.27 | 78 |
15 Dec 2023 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,569.26 | 50 |
14 Dec 2023 | 1,484.00 | 1,573.13 | 1,484.00 | 1,573.13 | 1,571.39 | 1,613 |
13 Dec 2023 | 1,438.41 | 1,479.00 | 1,438.41 | 1,479.00 | 1,477.37 | 620 |
11 Dec 2023 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,424.42 | - |
08 Dec 2023 | 1,444.79 | 1,444.79 | 1,426.00 | 1,426.00 | 1,424.42 | 862 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |