Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2,668.59 | 2,668.59 | 2,668.59 | 2,668.59 | 2,668.59 | 100 |
06 May 2024 | 2,701.25 | 2,701.25 | 2,679.40 | 2,682.00 | 2,682.00 | 1,793 |
03 May 2024 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | - |
02 May 2024 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | - |
30 Apr 2024 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 105 |
29 Apr 2024 | 2,849.25 | 2,849.25 | 2,849.25 | 2,849.25 | 2,849.25 | - |
26 Apr 2024 | 2,849.25 | 2,849.25 | 2,849.25 | 2,849.25 | 2,849.25 | 385 |
25 Apr 2024 | 2,835.50 | 2,835.50 | 2,835.50 | 2,835.50 | 2,835.50 | - |
24 Apr 2024 | 2,835.40 | 2,836.50 | 2,835.40 | 2,835.50 | 2,835.50 | 473 |
23 Apr 2024 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - |
22 Apr 2024 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - |
19 Apr 2024 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 21 |
18 Apr 2024 | 2,907.25 | 2,907.25 | 2,907.25 | 2,907.25 | 2,907.25 | - |
17 Apr 2024 | 2,907.25 | 2,907.25 | 2,907.25 | 2,907.25 | 2,907.25 | - |
16 Apr 2024 | 2,907.25 | 2,907.25 | 2,907.25 | 2,907.25 | 2,907.25 | - |
15 Apr 2024 | 2,907.25 | 2,907.25 | 2,907.25 | 2,907.25 | 2,907.25 | - |
12 Apr 2024 | 2,907.25 | 2,907.25 | 2,907.25 | 2,907.25 | 2,907.25 | - |
11 Apr 2024 | 2,907.25 | 2,907.25 | 2,907.25 | 2,907.25 | 2,907.25 | - |
10 Apr 2024 | 2,907.25 | 2,907.25 | 2,907.25 | 2,907.25 | 2,907.25 | - |
09 Apr 2024 | 2,938.76 | 2,938.76 | 2,907.25 | 2,907.25 | 2,907.25 | 5,412 |
08 Apr 2024 | 3,007.00 | 3,007.00 | 3,007.00 | 3,007.00 | 3,007.00 | - |
05 Apr 2024 | 3,007.00 | 3,007.00 | 3,007.00 | 3,007.00 | 3,007.00 | - |
04 Apr 2024 | 3,007.00 | 3,007.00 | 3,007.00 | 3,007.00 | 3,007.00 | - |
03 Apr 2024 | 3,007.00 | 3,007.00 | 3,007.00 | 3,007.00 | 3,007.00 | 1,000 |
02 Apr 2024 | 2,927.59 | 2,927.59 | 2,927.59 | 2,927.59 | 2,927.59 | 3,415 |
01 Apr 2024 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | - |
27 Mar 2024 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | - |
26 Mar 2024 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | - |
25 Mar 2024 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 385 |
22 Mar 2024 | 2,867.00 | 2,867.00 | 2,867.00 | 2,867.00 | 2,867.00 | - |
21 Mar 2024 | 2,867.00 | 2,867.00 | 2,867.00 | 2,867.00 | 2,867.00 | 344 |
20 Mar 2024 | 2,755.21 | 2,755.21 | 2,755.21 | 2,755.21 | 2,755.21 | - |
19 Mar 2024 | 2,755.21 | 2,755.21 | 2,755.21 | 2,755.21 | 2,755.21 | 9 |
15 Mar 2024 | 2,492.53 | 2,492.53 | 2,492.53 | 2,492.53 | 2,492.53 | - |
14 Mar 2024 | 2,492.53 | 2,492.53 | 2,492.53 | 2,492.53 | 2,492.53 | - |
13 Mar 2024 | 2,492.53 | 2,492.53 | 2,492.53 | 2,492.53 | 2,492.53 | - |
12 Mar 2024 | 2,492.53 | 2,492.53 | 2,492.53 | 2,492.53 | 2,492.53 | - |
11 Mar 2024 | 2,492.53 | 2,492.53 | 2,492.53 | 2,492.53 | 2,492.53 | - |
08 Mar 2024 | 2,492.53 | 2,492.53 | 2,492.53 | 2,492.53 | 2,492.53 | 6 |
07 Mar 2024 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | - |
06 Mar 2024 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | - |
05 Mar 2024 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | - |
04 Mar 2024 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | - |
01 Mar 2024 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | - |
29 Feb 2024 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | - |
28 Feb 2024 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | - |
27 Feb 2024 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | - |
26 Feb 2024 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 6 |
23 Feb 2024 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 12 |
22 Feb 2024 | 2,307.00 | 2,307.00 | 2,307.00 | 2,307.00 | 2,307.00 | 12 |
21 Feb 2024 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | - |
20 Feb 2024 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | - |
19 Feb 2024 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | - |
16 Feb 2024 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | - |
15 Feb 2024 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | - |
14 Feb 2024 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | - |
13 Feb 2024 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | - |
12 Feb 2024 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | - |
09 Feb 2024 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | - |
08 Feb 2024 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | 8 |
07 Feb 2024 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | - |
06 Feb 2024 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | - |
02 Feb 2024 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | - |
01 Feb 2024 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | - |
31 Jan 2024 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | - |
31 Jan 2024 | 1.07 Dividend | |||||
30 Jan 2024 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,388.93 | 98 |
29 Jan 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,298.97 | - |
26 Jan 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,298.97 | - |
25 Jan 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,298.97 | 6 |
24 Jan 2024 | 2,221.00 | 2,221.00 | 2,221.00 | 2,221.00 | 2,220.01 | - |
23 Jan 2024 | 2,221.00 | 2,221.00 | 2,221.00 | 2,221.00 | 2,220.01 | - |
22 Jan 2024 | 2,178.00 | 2,221.00 | 2,172.50 | 2,221.00 | 2,220.01 | 4,062 |
19 Jan 2024 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 2,144.04 | - |
18 Jan 2024 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 2,144.04 | 26 |
17 Jan 2024 | 2,146.75 | 2,146.75 | 2,146.75 | 2,146.75 | 2,145.79 | - |
16 Jan 2024 | 2,146.75 | 2,146.75 | 2,146.75 | 2,146.75 | 2,145.79 | - |
15 Jan 2024 | 2,146.75 | 2,146.75 | 2,146.75 | 2,146.75 | 2,145.79 | - |
12 Jan 2024 | 2,146.75 | 2,146.75 | 2,146.75 | 2,146.75 | 2,145.79 | - |
11 Jan 2024 | 2,146.75 | 2,146.75 | 2,146.75 | 2,146.75 | 2,145.79 | 316 |
10 Jan 2024 | 2,126.90 | 2,126.90 | 2,126.90 | 2,126.90 | 2,125.95 | 1,330 |
09 Jan 2024 | 2,226.25 | 2,226.25 | 2,226.25 | 2,226.25 | 2,225.25 | - |
08 Jan 2024 | 2,226.25 | 2,226.25 | 2,226.25 | 2,226.25 | 2,225.25 | - |
05 Jan 2024 | 2,226.25 | 2,226.25 | 2,226.25 | 2,226.25 | 2,225.25 | - |
04 Jan 2024 | 2,226.25 | 2,226.25 | 2,226.25 | 2,226.25 | 2,225.25 | - |
03 Jan 2024 | 2,226.25 | 2,226.25 | 2,226.25 | 2,226.25 | 2,225.25 | - |
02 Jan 2024 | 2,226.25 | 2,226.25 | 2,226.25 | 2,226.25 | 2,225.25 | - |
29 Dec 2023 | 2,226.25 | 2,226.25 | 2,226.25 | 2,226.25 | 2,225.25 | - |
28 Dec 2023 | 2,226.25 | 2,226.25 | 2,226.25 | 2,226.25 | 2,225.25 | - |
27 Dec 2023 | 2,226.25 | 2,226.25 | 2,226.25 | 2,226.25 | 2,225.25 | - |
26 Dec 2023 | 2,226.25 | 2,226.25 | 2,226.25 | 2,226.25 | 2,225.25 | - |
22 Dec 2023 | 2,226.25 | 2,226.25 | 2,226.25 | 2,226.25 | 2,225.25 | - |
21 Dec 2023 | 2,226.25 | 2,226.25 | 2,226.25 | 2,226.25 | 2,225.25 | 65 |
20 Dec 2023 | 2,136.50 | 2,136.50 | 2,136.50 | 2,136.50 | 2,135.54 | - |
19 Dec 2023 | 2,136.50 | 2,136.50 | 2,136.50 | 2,136.50 | 2,135.54 | - |
18 Dec 2023 | 2,136.50 | 2,136.50 | 2,136.50 | 2,136.50 | 2,135.54 | - |
15 Dec 2023 | 2,136.50 | 2,136.50 | 2,136.50 | 2,136.50 | 2,135.54 | - |
14 Dec 2023 | 2,136.50 | 2,136.50 | 2,136.50 | 2,136.50 | 2,135.54 | - |
13 Dec 2023 | 2,136.50 | 2,136.50 | 2,136.50 | 2,136.50 | 2,135.54 | - |
11 Dec 2023 | 2,136.50 | 2,136.50 | 2,136.50 | 2,136.50 | 2,135.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |