Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | 2,559.47 | 2,559.47 | 2,559.47 | 2,559.47 | 2,559.47 | - |
24 May 2024 | 2,563.44 | 2,563.44 | 2,563.44 | 2,563.44 | 2,563.44 | - |
23 May 2024 | 2,584.11 | 2,584.11 | 2,584.11 | 2,584.11 | 2,584.11 | - |
22 May 2024 | 2,559.25 | 2,559.25 | 2,559.25 | 2,559.25 | 2,559.25 | - |
21 May 2024 | 2,568.70 | 2,568.70 | 2,568.70 | 2,568.70 | 2,568.70 | - |
20 May 2024 | 2,578.77 | 2,578.77 | 2,578.77 | 2,578.77 | 2,578.77 | - |
17 May 2024 | 2,557.48 | 2,557.48 | 2,557.48 | 2,557.48 | 2,557.48 | - |
16 May 2024 | 2,573.46 | 2,573.46 | 2,573.46 | 2,573.46 | 2,573.46 | - |
15 May 2024 | 2,563.71 | 2,563.71 | 2,563.71 | 2,563.71 | 2,563.71 | - |
14 May 2024 | 2,574.98 | 2,574.98 | 2,574.98 | 2,574.98 | 2,574.98 | - |
13 May 2024 | 2,576.45 | 2,576.45 | 2,576.45 | 2,576.45 | 2,576.45 | - |
10 May 2024 | 2,575.80 | 2,575.80 | 2,575.80 | 2,575.80 | 2,575.80 | - |
09 May 2024 | 2,563.25 | 2,563.25 | 2,563.25 | 2,563.25 | 2,563.25 | - |
08 May 2024 | 2,559.22 | 2,559.22 | 2,559.22 | 2,559.22 | 2,559.22 | - |
07 May 2024 | 2,527.18 | 2,527.18 | 2,527.18 | 2,527.18 | 2,527.18 | - |
03 May 2024 | 2,480.74 | 2,480.74 | 2,480.74 | 2,480.74 | 2,480.74 | - |
02 May 2024 | 2,481.06 | 2,481.06 | 2,481.06 | 2,481.06 | 2,481.06 | - |
01 May 2024 | 2,473.43 | 2,473.43 | 2,473.43 | 2,473.43 | 2,473.43 | - |
30 Apr 2024 | 2,480.83 | 2,480.83 | 2,480.83 | 2,480.83 | 2,480.83 | - |
29 Apr 2024 | 2,479.71 | 2,479.71 | 2,479.71 | 2,479.71 | 2,479.71 | - |
26 Apr 2024 | 2,470.53 | 2,470.53 | 2,470.53 | 2,470.53 | 2,470.53 | - |
25 Apr 2024 | 2,455.37 | 2,455.37 | 2,455.37 | 2,455.37 | 2,455.37 | - |
24 Apr 2024 | 2,503.87 | 2,503.87 | 2,503.87 | 2,503.87 | 2,503.87 | - |
23 Apr 2024 | 2,514.15 | 2,514.15 | 2,514.15 | 2,514.15 | 2,514.15 | - |
22 Apr 2024 | 2,489.58 | 2,489.58 | 2,489.58 | 2,489.58 | 2,489.58 | - |
19 Apr 2024 | 2,455.45 | 2,455.45 | 2,455.45 | 2,455.45 | 2,455.45 | - |
18 Apr 2024 | 2,464.45 | 2,464.45 | 2,464.45 | 2,464.45 | 2,464.45 | - |
17 Apr 2024 | 2,460.04 | 2,460.04 | 2,460.04 | 2,460.04 | 2,460.04 | - |
16 Apr 2024 | 2,442.10 | 2,442.10 | 2,442.10 | 2,442.10 | 2,442.10 | - |
15 Apr 2024 | 2,481.71 | 2,481.71 | 2,481.71 | 2,481.71 | 2,481.71 | - |
12 Apr 2024 | 2,487.85 | 2,487.85 | 2,487.85 | 2,487.85 | 2,487.85 | - |
11 Apr 2024 | 2,471.89 | 2,471.89 | 2,471.89 | 2,471.89 | 2,471.89 | - |
10 Apr 2024 | 2,491.08 | 2,491.08 | 2,491.08 | 2,491.08 | 2,491.08 | - |
09 Apr 2024 | 2,494.67 | 2,494.67 | 2,494.67 | 2,494.67 | 2,494.67 | - |
08 Apr 2024 | 2,501.42 | 2,501.42 | 2,501.42 | 2,501.42 | 2,501.42 | - |
05 Apr 2024 | 2,489.39 | 2,489.39 | 2,489.39 | 2,489.39 | 2,489.39 | - |
04 Apr 2024 | 2,516.44 | 2,516.44 | 2,516.44 | 2,516.44 | 2,516.44 | - |
03 Apr 2024 | 2,497.91 | 2,497.91 | 2,497.91 | 2,497.91 | 2,497.91 | - |
02 Apr 2024 | 2,506.27 | 2,506.27 | 2,506.27 | 2,506.27 | 2,506.27 | - |
28 Mar 2024 | 2,509.64 | 2,509.64 | 2,509.64 | 2,509.64 | 2,509.64 | - |
27 Mar 2024 | 2,495.79 | 2,495.79 | 2,495.79 | 2,495.79 | 2,495.79 | - |
26 Mar 2024 | 2,483.67 | 2,483.67 | 2,483.67 | 2,483.67 | 2,483.67 | - |
25 Mar 2024 | 2,462.80 | 2,462.80 | 2,462.80 | 2,462.80 | 2,462.80 | - |
22 Mar 2024 | 2,479.92 | 2,479.92 | 2,479.92 | 2,479.92 | 2,479.92 | - |
21 Mar 2024 | 2,463.90 | 2,463.90 | 2,463.90 | 2,463.90 | 2,463.90 | - |
20 Mar 2024 | 2,450.78 | 2,450.78 | 2,450.78 | 2,450.78 | 2,450.78 | - |
19 Mar 2024 | 2,451.52 | 2,451.52 | 2,451.52 | 2,451.52 | 2,451.52 | - |
18 Mar 2024 | 2,451.92 | 2,451.92 | 2,451.92 | 2,451.92 | 2,451.92 | - |
15 Mar 2024 | 2,457.41 | 2,457.41 | 2,457.41 | 2,457.41 | 2,457.41 | - |
14 Mar 2024 | 2,461.89 | 2,461.89 | 2,461.89 | 2,461.89 | 2,461.89 | - |
13 Mar 2024 | 2,455.92 | 2,455.92 | 2,455.92 | 2,455.92 | 2,455.92 | - |
12 Mar 2024 | 2,435.90 | 2,435.90 | 2,435.90 | 2,435.90 | 2,435.90 | - |
11 Mar 2024 | 2,426.94 | 2,426.94 | 2,426.94 | 2,426.94 | 2,426.94 | - |
08 Mar 2024 | 2,435.33 | 2,435.33 | 2,435.33 | 2,435.33 | 2,435.33 | - |
07 Mar 2024 | 2,432.42 | 2,432.42 | 2,432.42 | 2,432.42 | 2,432.42 | - |
06 Mar 2024 | 2,414.84 | 2,414.84 | 2,414.84 | 2,414.84 | 2,414.84 | - |
05 Mar 2024 | 2,416.88 | 2,416.88 | 2,416.88 | 2,416.88 | 2,416.88 | - |
04 Mar 2024 | 2,423.55 | 2,423.55 | 2,423.55 | 2,423.55 | 2,423.55 | - |
01 Mar 2024 | 2,417.01 | 2,417.01 | 2,417.01 | 2,417.01 | 2,417.01 | - |
01 Mar 2024 | 0.090055 Dividend | |||||
29 Feb 2024 | 2,435.69 | 2,435.69 | 2,435.69 | 2,435.69 | 2,435.60 | - |
28 Feb 2024 | 2,433.24 | 2,433.24 | 2,433.24 | 2,433.24 | 2,433.15 | - |
27 Feb 2024 | 2,427.39 | 2,427.39 | 2,427.39 | 2,427.39 | 2,427.30 | - |
26 Feb 2024 | 2,436.22 | 2,436.22 | 2,436.22 | 2,436.22 | 2,436.13 | - |
23 Feb 2024 | 2,431.13 | 2,431.13 | 2,431.13 | 2,431.13 | 2,431.04 | - |
22 Feb 2024 | 2,432.98 | 2,432.98 | 2,432.98 | 2,432.98 | 2,432.89 | - |
21 Feb 2024 | 2,418.91 | 2,418.91 | 2,418.91 | 2,418.91 | 2,418.82 | - |
20 Feb 2024 | 2,427.66 | 2,427.66 | 2,427.66 | 2,427.66 | 2,427.57 | - |
19 Feb 2024 | 2,417.01 | 2,417.01 | 2,417.01 | 2,417.01 | 2,416.92 | - |
16 Feb 2024 | 2,427.28 | 2,427.28 | 2,427.28 | 2,427.28 | 2,427.19 | - |
15 Feb 2024 | 2,409.78 | 2,409.78 | 2,409.78 | 2,409.78 | 2,409.69 | - |
14 Feb 2024 | 2,391.95 | 2,391.95 | 2,391.95 | 2,391.95 | 2,391.86 | - |
13 Feb 2024 | 2,371.54 | 2,371.54 | 2,371.54 | 2,371.54 | 2,371.45 | - |
12 Feb 2024 | 2,390.57 | 2,390.57 | 2,390.57 | 2,390.57 | 2,390.48 | - |
09 Feb 2024 | 2,391.87 | 2,391.87 | 2,391.87 | 2,391.87 | 2,391.78 | - |
08 Feb 2024 | 2,384.08 | 2,384.08 | 2,384.08 | 2,384.08 | 2,383.99 | - |
07 Feb 2024 | 2,367.41 | 2,367.41 | 2,367.41 | 2,367.41 | 2,367.32 | - |
06 Feb 2024 | 2,369.95 | 2,369.95 | 2,369.95 | 2,369.95 | 2,369.86 | - |
05 Feb 2024 | 2,364.07 | 2,364.07 | 2,364.07 | 2,364.07 | 2,363.98 | - |
02 Feb 2024 | 2,371.76 | 2,371.76 | 2,371.76 | 2,371.76 | 2,371.67 | - |
01 Feb 2024 | 2,360.49 | 2,360.49 | 2,360.49 | 2,360.49 | 2,360.40 | - |
31 Jan 2024 | 2,358.15 | 2,358.15 | 2,358.15 | 2,358.15 | 2,358.06 | - |
30 Jan 2024 | 2,352.67 | 2,352.67 | 2,352.67 | 2,352.67 | 2,352.58 | - |
29 Jan 2024 | 2,331.50 | 2,331.50 | 2,331.50 | 2,331.50 | 2,331.41 | - |
26 Jan 2024 | 2,331.80 | 2,331.80 | 2,331.80 | 2,331.80 | 2,331.71 | - |
25 Jan 2024 | 2,321.35 | 2,321.35 | 2,321.35 | 2,321.35 | 2,321.26 | - |
24 Jan 2024 | 2,323.03 | 2,323.03 | 2,323.03 | 2,323.03 | 2,322.94 | - |
23 Jan 2024 | 2,304.38 | 2,304.38 | 2,304.38 | 2,304.38 | 2,304.29 | - |
22 Jan 2024 | 2,302.97 | 2,302.97 | 2,302.97 | 2,302.97 | 2,302.88 | - |
19 Jan 2024 | 2,300.58 | 2,300.58 | 2,300.58 | 2,300.58 | 2,300.50 | - |
18 Jan 2024 | 2,302.26 | 2,302.26 | 2,302.26 | 2,302.26 | 2,302.18 | - |
17 Jan 2024 | 2,281.40 | 2,281.40 | 2,281.40 | 2,281.40 | 2,281.32 | - |
16 Jan 2024 | 2,312.84 | 2,312.84 | 2,312.84 | 2,312.84 | 2,312.75 | - |
15 Jan 2024 | 2,323.27 | 2,323.27 | 2,323.27 | 2,323.27 | 2,323.18 | - |
12 Jan 2024 | 2,326.80 | 2,326.80 | 2,326.80 | 2,326.80 | 2,326.71 | - |
11 Jan 2024 | 2,335.43 | 2,335.43 | 2,335.43 | 2,335.43 | 2,335.34 | - |
10 Jan 2024 | 2,315.92 | 2,315.92 | 2,315.92 | 2,315.92 | 2,315.83 | - |
09 Jan 2024 | 2,317.00 | 2,317.00 | 2,317.00 | 2,317.00 | 2,316.91 | - |
08 Jan 2024 | 2,326.90 | 2,326.90 | 2,326.90 | 2,326.90 | 2,326.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |