Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 1,669.45 | 1,669.45 | 1,669.45 | 1,669.45 | 1,669.45 | - |
17 May 2024 | 1,669.45 | 1,669.45 | 1,669.45 | 1,669.45 | 1,669.45 | - |
16 May 2024 | 1,669.45 | 1,669.45 | 1,669.45 | 1,669.45 | 1,669.45 | 100 |
15 May 2024 | 1,780.80 | 1,780.80 | 1,780.80 | 1,780.80 | 1,780.80 | 100 |
14 May 2024 | 1,702.15 | 1,702.15 | 1,702.15 | 1,702.15 | 1,702.15 | 100 |
13 May 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - |
10 May 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - |
09 May 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - |
08 May 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 100 |
07 May 2024 | 1,653.56 | 1,653.56 | 1,642.55 | 1,642.55 | 1,642.55 | 100 |
06 May 2024 | 1,726.70 | 1,726.70 | 1,726.70 | 1,726.70 | 1,726.70 | 100 |
03 May 2024 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 100 |
02 May 2024 | 1,612.95 | 1,722.25 | 1,612.95 | 1,722.25 | 1,722.25 | 100 |
01 May 2024 | 1,545.01 | 1,545.01 | 1,545.00 | 1,545.00 | 1,545.00 | 100 |
30 Apr 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 100 |
29 Apr 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - |
26 Apr 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - |
25 Apr 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 100 |
24 Apr 2024 | 1,461.35 | 1,461.35 | 1,461.35 | 1,461.35 | 1,461.35 | 100 |
23 Apr 2024 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | - |
22 Apr 2024 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | - |
19 Apr 2024 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | - |
18 Apr 2024 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | - |
17 Apr 2024 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | - |
16 Apr 2024 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | - |
15 Apr 2024 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | - |
12 Apr 2024 | 1,417.40 | 1,417.40 | 1,417.40 | 1,417.40 | 1,417.40 | - |
11 Apr 2024 | 1,417.40 | 1,417.40 | 1,417.40 | 1,417.40 | 1,417.40 | - |
10 Apr 2024 | 1,417.40 | 1,417.40 | 1,417.40 | 1,417.40 | 1,417.40 | - |
09 Apr 2024 | 1,380.00 | 1,417.40 | 1,380.00 | 1,417.40 | 1,417.40 | 100 |
08 Apr 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 100 |
05 Apr 2024 | 1,357.58 | 1,357.58 | 1,340.00 | 1,340.00 | 1,340.00 | 100 |
04 Apr 2024 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | - |
03 Apr 2024 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | - |
02 Apr 2024 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | - |
01 Apr 2024 | 1,482.30 | 1,500.00 | 1,452.00 | 1,452.00 | 1,452.00 | 100 |
28 Mar 2024 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | - |
27 Mar 2024 | 1,467.00 | 1,467.00 | 1,430.00 | 1,430.00 | 1,430.00 | 100 |
26 Mar 2024 | 1,500.90 | 1,500.90 | 1,500.90 | 1,500.90 | 1,500.90 | - |
25 Mar 2024 | 1,500.90 | 1,500.90 | 1,500.90 | 1,500.90 | 1,500.90 | - |
22 Mar 2024 | 1,536.67 | 1,536.79 | 1,500.90 | 1,500.90 | 1,500.90 | 100 |
21 Mar 2024 | 1,475.00 | 1,475.00 | 1,465.00 | 1,465.00 | 1,465.00 | 100 |
20 Mar 2024 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 100 |
19 Mar 2024 | 1,492.00 | 1,493.00 | 1,492.00 | 1,493.00 | 1,493.00 | 100 |
18 Mar 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - |
15 Mar 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 100 |
14 Mar 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 100 |
13 Mar 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - |
12 Mar 2024 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,480.00 | 100 |
11 Mar 2024 | 1,457.38 | 1,457.38 | 1,457.38 | 1,457.38 | 1,457.38 | 100 |
08 Mar 2024 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - |
07 Mar 2024 | 1,412.00 | 1,412.00 | 1,410.00 | 1,410.00 | 1,410.00 | 100 |
06 Mar 2024 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | - |
05 Mar 2024 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | - |
04 Mar 2024 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 100 |
01 Mar 2024 | 1,411.80 | 1,411.80 | 1,411.79 | 1,411.80 | 1,411.80 | 800 |
29 Feb 2024 | 1,402.00 | 1,450.00 | 1,402.00 | 1,450.00 | 1,450.00 | 100 |
28 Feb 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 100 |
27 Feb 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | - |
26 Feb 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | - |
23 Feb 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | - |
22 Feb 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | - |
21 Feb 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | - |
20 Feb 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 100 |
16 Feb 2024 | 1,425.45 | 1,425.45 | 1,425.45 | 1,425.45 | 1,425.45 | - |
15 Feb 2024 | 1,477.28 | 1,477.28 | 1,425.45 | 1,425.45 | 1,425.45 | 100 |
14 Feb 2024 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 100 |
13 Feb 2024 | 1,477.33 | 1,477.33 | 1,477.33 | 1,477.33 | 1,477.33 | - |
12 Feb 2024 | 1,477.33 | 1,477.33 | 1,477.33 | 1,477.33 | 1,477.33 | 100 |
09 Feb 2024 | 1,422.75 | 1,422.75 | 1,422.75 | 1,422.75 | 1,422.75 | 100 |
08 Feb 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - |
07 Feb 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 100 |
06 Feb 2024 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | - |
05 Feb 2024 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 100 |
02 Feb 2024 | 1,434.05 | 1,434.05 | 1,434.05 | 1,434.05 | 1,434.05 | 100 |
01 Feb 2024 | 1,422.10 | 1,422.10 | 1,422.10 | 1,422.10 | 1,422.10 | 100 |
31 Jan 2024 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - |
30 Jan 2024 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - |
29 Jan 2024 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - |
26 Jan 2024 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - |
25 Jan 2024 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 100 |
24 Jan 2024 | 1,467.00 | 1,467.00 | 1,455.00 | 1,455.00 | 1,455.00 | 100 |
23 Jan 2024 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 100 |
22 Jan 2024 | 1,443.50 | 1,443.50 | 1,443.50 | 1,443.50 | 1,443.50 | 100 |
19 Jan 2024 | 1,407.45 | 1,407.45 | 1,407.45 | 1,407.45 | 1,407.45 | - |
18 Jan 2024 | 1,407.45 | 1,407.45 | 1,407.45 | 1,407.45 | 1,407.45 | - |
17 Jan 2024 | 1,407.45 | 1,407.45 | 1,407.45 | 1,407.45 | 1,407.45 | 100 |
16 Jan 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - |
12 Jan 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 100 |
11 Jan 2024 | 1,500.00 | 1,500.00 | 1,450.00 | 1,450.50 | 1,450.50 | 100 |
10 Jan 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 100 |
09 Jan 2024 | 1,599.53 | 1,599.53 | 1,599.53 | 1,599.53 | 1,599.53 | - |
08 Jan 2024 | 1,599.53 | 1,599.53 | 1,599.53 | 1,599.53 | 1,599.53 | - |
08 Jan 2024 | 34.142 Dividend | |||||
05 Jan 2024 | 1,600.00 | 1,600.00 | 1,599.53 | 1,599.53 | 1,565.39 | 100 |
04 Jan 2024 | 1,630.85 | 1,630.85 | 1,630.85 | 1,630.85 | 1,596.04 | - |
03 Jan 2024 | 1,630.85 | 1,630.85 | 1,630.85 | 1,630.85 | 1,596.04 | - |
02 Jan 2024 | 1,630.85 | 1,630.85 | 1,630.85 | 1,630.85 | 1,596.04 | - |
29 Dec 2023 | 1,630.85 | 1,630.85 | 1,630.85 | 1,630.85 | 1,596.04 | - |
28 Dec 2023 | 1,630.85 | 1,630.85 | 1,630.85 | 1,630.85 | 1,596.04 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |