Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 44 |
03 May 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | - |
02 May 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | - |
30 Apr 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | - |
29 Apr 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | - |
26 Apr 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | - |
25 Apr 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | - |
24 Apr 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | - |
23 Apr 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | - |
22 Apr 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | - |
19 Apr 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 20 |
18 Apr 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - |
17 Apr 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - |
16 Apr 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - |
15 Apr 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - |
12 Apr 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 11 |
11 Apr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
10 Apr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
09 Apr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
08 Apr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
05 Apr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
04 Apr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
03 Apr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
02 Apr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
01 Apr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
27 Mar 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
26 Mar 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
25 Mar 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 40 |
22 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | - |
21 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | - |
20 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | - |
19 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | - |
15 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | - |
14 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | - |
13 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | - |
13 Mar 2024 | 1.07985 Dividend | |||||
12 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,841.92 | - |
11 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,841.92 | - |
08 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,841.92 | - |
07 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,841.92 | - |
06 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,841.92 | - |
05 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,841.92 | - |
04 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,841.92 | - |
01 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,841.92 | - |
29 Feb 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,841.92 | 31 |
28 Feb 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,778.96 | - |
27 Feb 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,778.96 | - |
26 Feb 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,778.96 | - |
23 Feb 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,778.96 | - |
22 Feb 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,778.96 | - |
21 Feb 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,778.96 | - |
20 Feb 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,778.96 | - |
19 Feb 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,778.96 | 6 |
16 Feb 2024 | 1,823.20 | 1,823.20 | 1,823.20 | 1,823.20 | 1,822.13 | - |
15 Feb 2024 | 1,819.00 | 1,823.20 | 1,819.00 | 1,823.20 | 1,822.13 | 50 |
14 Feb 2024 | 1,819.20 | 1,819.20 | 1,819.20 | 1,819.20 | 1,818.13 | - |
13 Feb 2024 | 1,819.20 | 1,819.20 | 1,819.20 | 1,819.20 | 1,818.13 | - |
12 Feb 2024 | 1,819.20 | 1,819.20 | 1,819.20 | 1,819.20 | 1,818.13 | - |
09 Feb 2024 | 1,819.20 | 1,819.20 | 1,819.20 | 1,819.20 | 1,818.13 | - |
08 Feb 2024 | 1,819.20 | 1,819.20 | 1,819.20 | 1,819.20 | 1,818.13 | 25 |
07 Feb 2024 | 1,718.93 | 1,718.93 | 1,718.93 | 1,718.93 | 1,717.92 | - |
06 Feb 2024 | 1,718.93 | 1,718.93 | 1,718.93 | 1,718.93 | 1,717.92 | - |
02 Feb 2024 | 1,718.93 | 1,718.93 | 1,718.93 | 1,718.93 | 1,717.92 | - |
01 Feb 2024 | 1,718.93 | 1,718.93 | 1,718.93 | 1,718.93 | 1,717.92 | 163 |
31 Jan 2024 | 1,668.81 | 1,668.81 | 1,668.81 | 1,668.81 | 1,667.83 | - |
30 Jan 2024 | 1,670.00 | 1,670.00 | 1,644.07 | 1,668.81 | 1,667.83 | 396 |
29 Jan 2024 | 1,694.63 | 1,694.63 | 1,694.63 | 1,694.63 | 1,693.64 | 86 |
26 Jan 2024 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,771.96 | - |
25 Jan 2024 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,771.96 | 64 |
24 Jan 2024 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,728.99 | 101 |
23 Jan 2024 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,693.01 | 158 |
22 Jan 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,549.09 | - |
19 Jan 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,549.09 | - |
18 Jan 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,549.09 | - |
17 Jan 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,549.09 | 7 |
16 Jan 2024 | 1,530.50 | 1,530.50 | 1,530.50 | 1,530.50 | 1,529.60 | - |
15 Jan 2024 | 1,530.50 | 1,530.50 | 1,530.50 | 1,530.50 | 1,529.60 | - |
12 Jan 2024 | 1,530.50 | 1,530.50 | 1,530.50 | 1,530.50 | 1,529.60 | 55 |
11 Jan 2024 | 1,507.10 | 1,513.40 | 1,507.10 | 1,513.40 | 1,512.51 | 135 |
10 Jan 2024 | 1,525.00 | 1,525.00 | 1,514.24 | 1,514.24 | 1,513.35 | 189 |
09 Jan 2024 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,634.04 | - |
08 Jan 2024 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,634.04 | - |
05 Jan 2024 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,634.04 | - |
04 Jan 2024 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,634.04 | 94 |
03 Jan 2024 | 1,576.54 | 1,576.54 | 1,576.54 | 1,576.54 | 1,575.62 | 14 |
02 Jan 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,539.10 | - |
29 Dec 2023 | 1,558.66 | 1,558.66 | 1,540.00 | 1,540.00 | 1,539.10 | 23 |
28 Dec 2023 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,481.13 | - |
27 Dec 2023 | 1,499.00 | 1,499.00 | 1,480.00 | 1,482.00 | 1,481.13 | 154 |
26 Dec 2023 | 1,499.01 | 1,499.01 | 1,499.01 | 1,499.01 | 1,498.13 | - |
22 Dec 2023 | 1,498.00 | 1,499.01 | 1,498.00 | 1,499.01 | 1,498.13 | 6,310 |
21 Dec 2023 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,755.97 | - |
20 Dec 2023 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,755.97 | - |
19 Dec 2023 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,755.97 | - |
18 Dec 2023 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,755.97 | 219 |
15 Dec 2023 | 1,793.25 | 1,806.45 | 1,771.60 | 1,771.60 | 1,770.56 | 304 |
14 Dec 2023 | 1,811.80 | 1,811.80 | 1,790.00 | 1,790.00 | 1,788.95 | 628 |
13 Dec 2023 | 1,802.18 | 1,802.18 | 1,802.18 | 1,802.18 | 1,801.12 | - |
11 Dec 2023 | 1,802.18 | 1,802.18 | 1,802.18 | 1,802.18 | 1,801.12 | - |
08 Dec 2023 | 1,802.18 | 1,802.18 | 1,802.18 | 1,802.18 | 1,801.12 | 102 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |