Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 1,034.28 | 1,034.28 | 1,034.28 | 1,034.28 | 1,034.28 | - |
15 May 2024 | 1,034.06 | 1,034.06 | 1,034.06 | 1,034.06 | 1,034.06 | - |
14 May 2024 | 1,033.93 | 1,033.93 | 1,033.93 | 1,033.93 | 1,033.93 | - |
13 May 2024 | 1,033.79 | 1,033.79 | 1,033.79 | 1,033.79 | 1,033.79 | - |
10 May 2024 | 1,033.34 | 1,033.34 | 1,033.34 | 1,033.34 | 1,033.34 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 1,033.06 | 1,033.06 | 1,033.06 | 1,033.06 | 1,033.06 | - |
07 May 2024 | 1,032.90 | 1,032.90 | 1,032.90 | 1,032.90 | 1,032.90 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 1,032.07 | 1,032.07 | 1,032.07 | 1,032.07 | 1,032.07 | - |
30 Apr 2024 | 1,031.84 | 1,031.84 | 1,031.84 | 1,031.84 | 1,031.84 | - |
29 Apr 2024 | 1,031.69 | 1,031.69 | 1,031.69 | 1,031.69 | 1,031.69 | - |
26 Apr 2024 | 1,031.25 | 1,031.25 | 1,031.25 | 1,031.25 | 1,031.25 | - |
25 Apr 2024 | 1,031.03 | 1,031.03 | 1,031.03 | 1,031.03 | 1,031.03 | - |
24 Apr 2024 | 1,030.86 | 1,030.86 | 1,030.86 | 1,030.86 | 1,030.86 | - |
23 Apr 2024 | 1,030.69 | 1,030.69 | 1,030.69 | 1,030.69 | 1,030.69 | - |
22 Apr 2024 | 1,030.55 | 1,030.55 | 1,030.55 | 1,030.55 | 1,030.55 | - |
19 Apr 2024 | 1,030.10 | 1,030.10 | 1,030.10 | 1,030.10 | 1,030.10 | - |
18 Apr 2024 | 1,029.94 | 1,029.94 | 1,029.94 | 1,029.94 | 1,029.94 | - |
17 Apr 2024 | 1,029.81 | 1,029.81 | 1,029.81 | 1,029.81 | 1,029.81 | - |
16 Apr 2024 | 1,029.65 | 1,029.65 | 1,029.65 | 1,029.65 | 1,029.65 | - |
15 Apr 2024 | 1,029.50 | 1,029.50 | 1,029.50 | 1,029.50 | 1,029.50 | - |
12 Apr 2024 | 1,029.05 | 1,029.05 | 1,029.05 | 1,029.05 | 1,029.05 | - |
11 Apr 2024 | 1,028.85 | 1,028.85 | 1,028.85 | 1,028.85 | 1,028.85 | - |
10 Apr 2024 | 1,028.66 | 1,028.66 | 1,028.66 | 1,028.66 | 1,028.66 | - |
09 Apr 2024 | 1,028.38 | 1,028.38 | 1,028.38 | 1,028.38 | 1,028.38 | - |
08 Apr 2024 | 1,028.17 | 1,028.17 | 1,028.17 | 1,028.17 | 1,028.17 | - |
05 Apr 2024 | 1,027.70 | 1,027.70 | 1,027.70 | 1,027.70 | 1,027.70 | - |
04 Apr 2024 | 1,027.57 | 1,027.57 | 1,027.57 | 1,027.57 | 1,027.57 | - |
03 Apr 2024 | 1,027.35 | 1,027.35 | 1,027.35 | 1,027.35 | 1,027.35 | - |
02 Apr 2024 | 1,027.20 | 1,027.20 | 1,027.20 | 1,027.20 | 1,027.20 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 1,026.25 | 1,026.25 | 1,026.25 | 1,026.25 | 1,026.25 | - |
26 Mar 2024 | 1,026.12 | 1,026.12 | 1,026.12 | 1,026.12 | 1,026.12 | - |
25 Mar 2024 | 1,025.99 | 1,025.99 | 1,025.99 | 1,025.99 | 1,025.99 | - |
22 Mar 2024 | 1,025.55 | 1,025.55 | 1,025.55 | 1,025.55 | 1,025.55 | - |
21 Mar 2024 | 1,025.39 | 1,025.39 | 1,025.39 | 1,025.39 | 1,025.39 | - |
20 Mar 2024 | 1,025.21 | 1,025.21 | 1,025.21 | 1,025.21 | 1,025.21 | - |
19 Mar 2024 | 1,025.06 | 1,025.06 | 1,025.06 | 1,025.06 | 1,025.06 | - |
18 Mar 2024 | 1,024.87 | 1,024.87 | 1,024.87 | 1,024.87 | 1,024.87 | - |
15 Mar 2024 | 1,024.42 | 1,024.42 | 1,024.42 | 1,024.42 | 1,024.42 | - |
14 Mar 2024 | 1,024.19 | 1,024.19 | 1,024.19 | 1,024.19 | 1,024.19 | - |
13 Mar 2024 | 1,023.77 | 1,023.77 | 1,023.77 | 1,023.77 | 1,023.77 | - |
12 Mar 2024 | 1,023.63 | 1,023.63 | 1,023.63 | 1,023.63 | 1,023.63 | - |
11 Mar 2024 | 1,023.43 | 1,023.43 | 1,023.43 | 1,023.43 | 1,023.43 | - |
08 Mar 2024 | 1,022.97 | 1,022.97 | 1,022.97 | 1,022.97 | 1,022.97 | - |
07 Mar 2024 | 1,022.82 | 1,022.82 | 1,022.82 | 1,022.82 | 1,022.82 | - |
06 Mar 2024 | 1,022.61 | 1,022.61 | 1,022.61 | 1,022.61 | 1,022.61 | - |
05 Mar 2024 | 1,022.41 | 1,022.41 | 1,022.41 | 1,022.41 | 1,022.41 | - |
04 Mar 2024 | 1,022.26 | 1,022.26 | 1,022.26 | 1,022.26 | 1,022.26 | - |
01 Mar 2024 | 1,021.80 | 1,021.80 | 1,021.80 | 1,021.80 | 1,021.80 | - |
29 Feb 2024 | 1,021.64 | 1,021.64 | 1,021.64 | 1,021.64 | 1,021.64 | - |
28 Feb 2024 | 1,021.49 | 1,021.49 | 1,021.49 | 1,021.49 | 1,021.49 | - |
27 Feb 2024 | 1,021.33 | 1,021.33 | 1,021.33 | 1,021.33 | 1,021.33 | - |
26 Feb 2024 | 1,021.17 | 1,021.17 | 1,021.17 | 1,021.17 | 1,021.17 | - |
23 Feb 2024 | 1,020.72 | 1,020.72 | 1,020.72 | 1,020.72 | 1,020.72 | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 1,020.41 | 1,020.41 | 1,020.41 | 1,020.41 | 1,020.41 | - |
20 Feb 2024 | 1,020.21 | 1,020.21 | 1,020.21 | 1,020.21 | 1,020.21 | - |
19 Feb 2024 | 1,020.06 | 1,020.06 | 1,020.06 | 1,020.06 | 1,020.06 | - |
16 Feb 2024 | 1,019.68 | 1,019.68 | 1,019.68 | 1,019.68 | 1,019.68 | - |
15 Feb 2024 | 1,019.53 | 1,019.53 | 1,019.53 | 1,019.53 | 1,019.53 | - |
14 Feb 2024 | 1,019.61 | 1,019.61 | 1,019.61 | 1,019.61 | 1,019.61 | - |
13 Feb 2024 | 1,019.49 | 1,019.49 | 1,019.49 | 1,019.49 | 1,019.49 | - |
12 Feb 2024 | 1,019.35 | 1,019.35 | 1,019.35 | 1,019.35 | 1,019.35 | - |
09 Feb 2024 | 1,018.86 | 1,018.86 | 1,018.86 | 1,018.86 | 1,018.86 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 1,018.55 | 1,018.55 | 1,018.55 | 1,018.55 | 1,018.55 | - |
06 Feb 2024 | 1,018.41 | 1,018.41 | 1,018.41 | 1,018.41 | 1,018.41 | - |
05 Feb 2024 | 1,018.27 | 1,018.27 | 1,018.27 | 1,018.27 | 1,018.27 | - |
02 Feb 2024 | 1,017.78 | 1,017.78 | 1,017.78 | 1,017.78 | 1,017.78 | - |
01 Feb 2024 | 1,017.61 | 1,017.61 | 1,017.61 | 1,017.61 | 1,017.61 | - |
31 Jan 2024 | 1,017.44 | 1,017.44 | 1,017.44 | 1,017.44 | 1,017.44 | - |
30 Jan 2024 | 1,017.29 | 1,017.29 | 1,017.29 | 1,017.29 | 1,017.29 | - |
29 Jan 2024 | 1,017.08 | 1,017.08 | 1,017.08 | 1,017.08 | 1,017.08 | - |
26 Jan 2024 | 1,016.60 | 1,016.60 | 1,016.60 | 1,016.60 | 1,016.60 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 1,016.37 | 1,016.37 | 1,016.37 | 1,016.37 | 1,016.37 | - |
23 Jan 2024 | 1,016.23 | 1,016.23 | 1,016.23 | 1,016.23 | 1,016.23 | - |
22 Jan 2024 | 1,015.94 | 1,015.94 | 1,015.94 | 1,015.94 | 1,015.94 | - |
19 Jan 2024 | 1,015.52 | 1,015.52 | 1,015.52 | 1,015.52 | 1,015.52 | - |
18 Jan 2024 | 1,015.38 | 1,015.38 | 1,015.38 | 1,015.38 | 1,015.38 | - |
17 Jan 2024 | 1,015.24 | 1,015.24 | 1,015.24 | 1,015.24 | 1,015.24 | - |
16 Jan 2024 | 1,015.14 | 1,015.14 | 1,015.14 | 1,015.14 | 1,015.14 | - |
15 Jan 2024 | 1,014.94 | 1,014.94 | 1,014.94 | 1,014.94 | 1,014.94 | - |
12 Jan 2024 | 1,014.49 | 1,014.49 | 1,014.49 | 1,014.49 | 1,014.49 | - |
11 Jan 2024 | 1,014.31 | 1,014.31 | 1,014.31 | 1,014.31 | 1,014.31 | - |
10 Jan 2024 | 1,014.21 | 1,014.21 | 1,014.21 | 1,014.21 | 1,014.21 | - |
09 Jan 2024 | 1,014.06 | 1,014.06 | 1,014.06 | 1,014.06 | 1,014.06 | - |
08 Jan 2024 | 1,013.89 | 1,013.89 | 1,013.89 | 1,013.89 | 1,013.89 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
31 Dec 2023 | 45.3653 Dividend | |||||
29 Dec 2023 | 1,057.46 | 1,057.46 | 1,057.46 | 1,057.46 | 1,012.10 | - |
28 Dec 2023 | 1,057.26 | 1,057.26 | 1,057.26 | 1,057.26 | 1,011.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |