Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,317.61 | 1,317.61 | 1,317.61 | 1,317.61 | 1,317.61 | - |
02 May 2024 | 1,317.61 | 1,317.61 | 1,317.61 | 1,317.61 | 1,317.61 | - |
01 May 2024 | 1,317.61 | 1,317.61 | 1,317.61 | 1,317.61 | 1,317.61 | - |
30 Apr 2024 | 1,317.61 | 1,317.61 | 1,317.61 | 1,317.61 | 1,317.61 | - |
29 Apr 2024 | 1,317.61 | 1,317.61 | 1,317.61 | 1,317.61 | 1,317.61 | - |
26 Apr 2024 | 1,338.50 | 1,338.50 | 1,317.61 | 1,317.61 | 1,317.61 | 26,000 |
25 Apr 2024 | 1,332.05 | 1,332.05 | 1,316.50 | 1,316.50 | 1,316.50 | 89,152 |
24 Apr 2024 | 1,363.50 | 1,363.50 | 1,358.86 | 1,358.86 | 1,358.86 | 55,067 |
23 Apr 2024 | 1,361.95 | 1,361.95 | 1,361.95 | 1,361.95 | 1,361.95 | - |
22 Apr 2024 | 1,361.95 | 1,361.95 | 1,361.95 | 1,361.95 | 1,361.95 | 218,200 |
19 Apr 2024 | 1,341.72 | 1,347.40 | 1,341.52 | 1,347.40 | 1,347.40 | 121,401 |
18 Apr 2024 | 1,345.70 | 1,345.70 | 1,345.70 | 1,345.70 | 1,345.70 | 8,800 |
17 Apr 2024 | 1,333.76 | 1,339.89 | 1,323.80 | 1,323.80 | 1,323.80 | 38,101 |
16 Apr 2024 | 1,380.11 | 1,380.11 | 1,380.11 | 1,380.11 | 1,380.11 | 400 |
15 Apr 2024 | 1,386.87 | 1,392.49 | 1,372.85 | 1,390.50 | 1,390.50 | 34,500 |
12 Apr 2024 | 1,396.00 | 1,403.93 | 1,396.00 | 1,396.00 | 1,396.00 | 246,601 |
11 Apr 2024 | 1,393.50 | 1,393.50 | 1,389.33 | 1,390.36 | 1,390.36 | 101,300 |
10 Apr 2024 | 1,396.87 | 1,398.78 | 1,396.87 | 1,397.50 | 1,397.50 | 13,200 |
09 Apr 2024 | 1,380.00 | 1,381.39 | 1,378.71 | 1,379.81 | 1,379.81 | 22,300 |
08 Apr 2024 | 1,370.04 | 1,370.04 | 1,370.04 | 1,370.04 | 1,370.04 | 18,000 |
05 Apr 2024 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 3,700 |
04 Apr 2024 | 1,373.00 | 1,374.43 | 1,361.90 | 1,361.90 | 1,361.90 | 40,781 |
03 Apr 2024 | 1,346.59 | 1,346.59 | 1,346.59 | 1,346.59 | 1,346.59 | 4,900 |
02 Apr 2024 | 1,361.30 | 1,361.30 | 1,361.30 | 1,361.30 | 1,361.30 | - |
28 Mar 2024 | 1,361.30 | 1,361.30 | 1,361.30 | 1,361.30 | 1,361.30 | - |
28 Mar 2024 | 18 Dividend | |||||
27 Mar 2024 | 1,369.78 | 1,369.78 | 1,361.30 | 1,361.30 | 1,343.30 | 43,400 |
26 Mar 2024 | 1,353.30 | 1,354.37 | 1,353.30 | 1,354.37 | 1,336.46 | 18,234 |
25 Mar 2024 | 1,341.50 | 1,341.50 | 1,335.30 | 1,335.30 | 1,317.64 | 37,500 |
22 Mar 2024 | 1,368.00 | 1,368.00 | 1,367.79 | 1,368.00 | 1,349.91 | 647,900 |
21 Mar 2024 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,303.53 | - |
20 Mar 2024 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,303.53 | - |
19 Mar 2024 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,303.53 | 7,700 |
18 Mar 2024 | 1,271.92 | 1,271.92 | 1,271.92 | 1,271.92 | 1,255.10 | - |
15 Mar 2024 | 1,271.92 | 1,271.92 | 1,271.92 | 1,271.92 | 1,255.10 | 40,300 |
14 Mar 2024 | 1,244.81 | 1,244.81 | 1,244.81 | 1,244.81 | 1,228.35 | - |
13 Mar 2024 | 1,244.81 | 1,244.81 | 1,244.81 | 1,244.81 | 1,228.35 | - |
12 Mar 2024 | 1,244.81 | 1,244.81 | 1,244.81 | 1,244.81 | 1,228.35 | 1,700 |
11 Mar 2024 | 1,251.50 | 1,251.50 | 1,251.50 | 1,251.50 | 1,234.95 | 341,700 |
08 Mar 2024 | 1,290.50 | 1,290.50 | 1,290.50 | 1,290.50 | 1,273.44 | 180,200 |
07 Mar 2024 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,247.29 | 6,000 |
06 Mar 2024 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,259.13 | - |
05 Mar 2024 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,259.13 | 8,900 |
04 Mar 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,228.54 | - |
01 Mar 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,228.54 | - |
29 Feb 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,228.54 | 9,300 |
28 Feb 2024 | 1,270.50 | 1,270.50 | 1,270.50 | 1,270.50 | 1,253.70 | - |
27 Feb 2024 | 1,270.50 | 1,270.50 | 1,270.50 | 1,270.50 | 1,253.70 | - |
26 Feb 2024 | 1,270.50 | 1,270.50 | 1,270.50 | 1,270.50 | 1,253.70 | - |
23 Feb 2024 | 1,270.50 | 1,270.50 | 1,270.50 | 1,270.50 | 1,253.70 | - |
22 Feb 2024 | 1,270.50 | 1,270.50 | 1,270.50 | 1,270.50 | 1,253.70 | 3,400 |
21 Feb 2024 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,249.26 | 3,400 |
20 Feb 2024 | 1,274.50 | 1,274.50 | 1,274.50 | 1,274.50 | 1,257.65 | - |
19 Feb 2024 | 1,274.50 | 1,274.50 | 1,274.50 | 1,274.50 | 1,257.65 | - |
16 Feb 2024 | 1,274.50 | 1,274.50 | 1,274.50 | 1,274.50 | 1,257.65 | - |
15 Feb 2024 | 1,274.50 | 1,274.50 | 1,274.50 | 1,274.50 | 1,257.65 | - |
14 Feb 2024 | 1,274.50 | 1,274.50 | 1,274.50 | 1,274.50 | 1,257.65 | - |
13 Feb 2024 | 1,274.50 | 1,274.50 | 1,274.50 | 1,274.50 | 1,257.65 | 13,000 |
12 Feb 2024 | 1,267.61 | 1,267.61 | 1,267.61 | 1,267.61 | 1,250.85 | - |
09 Feb 2024 | 1,267.00 | 1,267.61 | 1,267.00 | 1,267.61 | 1,250.85 | 55,476 |
08 Feb 2024 | 1,268.50 | 1,268.50 | 1,268.50 | 1,268.50 | 1,251.73 | 29,500 |
07 Feb 2024 | 1,190.50 | 1,190.50 | 1,190.50 | 1,190.50 | 1,174.76 | - |
06 Feb 2024 | 1,190.50 | 1,190.50 | 1,190.50 | 1,190.50 | 1,174.76 | 1,500 |
05 Feb 2024 | 1,172.23 | 1,172.23 | 1,172.23 | 1,172.23 | 1,156.73 | - |
02 Feb 2024 | 1,172.00 | 1,172.23 | 1,172.00 | 1,172.23 | 1,156.73 | 11,800 |
01 Feb 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,138.74 | 1,000 |
31 Jan 2024 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,149.60 | - |
30 Jan 2024 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,149.60 | - |
29 Jan 2024 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,149.60 | - |
26 Jan 2024 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,149.60 | 11,600 |
25 Jan 2024 | 1,191.50 | 1,191.50 | 1,191.50 | 1,191.50 | 1,175.75 | - |
24 Jan 2024 | 1,191.50 | 1,191.50 | 1,191.50 | 1,191.50 | 1,175.75 | - |
23 Jan 2024 | 1,191.50 | 1,191.50 | 1,191.50 | 1,191.50 | 1,175.75 | 27,500 |
22 Jan 2024 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,181.17 | 1,600 |
19 Jan 2024 | 1,169.50 | 1,169.50 | 1,169.50 | 1,169.50 | 1,154.04 | - |
18 Jan 2024 | 1,169.50 | 1,169.50 | 1,169.50 | 1,169.50 | 1,154.04 | - |
17 Jan 2024 | 1,169.50 | 1,169.50 | 1,169.50 | 1,169.50 | 1,154.04 | - |
16 Jan 2024 | 1,169.50 | 1,169.50 | 1,169.50 | 1,169.50 | 1,154.04 | - |
15 Jan 2024 | 1,169.50 | 1,169.50 | 1,169.50 | 1,169.50 | 1,154.04 | - |
12 Jan 2024 | 1,169.50 | 1,169.50 | 1,169.50 | 1,169.50 | 1,154.04 | 20,700 |
11 Jan 2024 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,147.62 | 5,600 |
10 Jan 2024 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,135.78 | 15,500 |
09 Jan 2024 | 1,129.50 | 1,129.50 | 1,129.50 | 1,129.50 | 1,114.56 | 900 |
08 Jan 2024 | 1,069.50 | 1,069.50 | 1,069.50 | 1,069.50 | 1,055.36 | - |
05 Jan 2024 | 1,069.50 | 1,069.50 | 1,069.50 | 1,069.50 | 1,055.36 | - |
04 Jan 2024 | 1,069.50 | 1,069.50 | 1,069.50 | 1,069.50 | 1,055.36 | - |
03 Jan 2024 | 1,069.50 | 1,069.50 | 1,069.50 | 1,069.50 | 1,055.36 | - |
02 Jan 2024 | 1,069.50 | 1,069.50 | 1,069.50 | 1,069.50 | 1,055.36 | - |
29 Dec 2023 | 1,069.50 | 1,069.50 | 1,069.50 | 1,069.50 | 1,055.36 | - |
28 Dec 2023 | 1,069.50 | 1,069.50 | 1,069.50 | 1,069.50 | 1,055.36 | - |
27 Dec 2023 | 1,069.50 | 1,069.50 | 1,069.50 | 1,069.50 | 1,055.36 | - |
22 Dec 2023 | 1,069.50 | 1,069.50 | 1,069.50 | 1,069.50 | 1,055.36 | - |
21 Dec 2023 | 1,069.50 | 1,069.50 | 1,069.50 | 1,069.50 | 1,055.36 | - |
20 Dec 2023 | 1,069.50 | 1,069.50 | 1,069.50 | 1,069.50 | 1,055.36 | 5,500 |
19 Dec 2023 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,055.85 | 64,800 |
18 Dec 2023 | 1,085.50 | 1,085.50 | 1,085.50 | 1,085.50 | 1,071.15 | - |
15 Dec 2023 | 1,085.50 | 1,085.50 | 1,085.50 | 1,085.50 | 1,071.15 | 843,200 |
14 Dec 2023 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,063.75 | 2,500 |
13 Dec 2023 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,177.23 | - |
12 Dec 2023 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,177.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |