Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 100 |
02 May 2024 | 2,815.09 | 2,815.09 | 2,815.09 | 2,815.09 | 2,815.09 | - |
30 Apr 2024 | 2,815.09 | 2,815.09 | 2,815.09 | 2,815.09 | 2,815.09 | 22 |
29 Apr 2024 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 15 |
26 Apr 2024 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 39 |
25 Apr 2024 | 2,726.00 | 2,800.00 | 2,712.37 | 2,800.00 | 2,800.00 | 450 |
24 Apr 2024 | 2,762.50 | 2,762.50 | 2,748.68 | 2,748.68 | 2,748.68 | 17 |
23 Apr 2024 | 2,700.00 | 2,780.99 | 2,700.00 | 2,760.00 | 2,760.00 | 321 |
22 Apr 2024 | 2,561.15 | 2,561.15 | 2,561.15 | 2,561.15 | 2,561.15 | 33 |
19 Apr 2024 | 2,651.07 | 2,651.07 | 2,651.07 | 2,651.07 | 2,651.07 | 20 |
18 Apr 2024 | 2,637.50 | 2,680.00 | 2,637.50 | 2,670.00 | 2,670.00 | 68 |
17 Apr 2024 | 2,641.00 | 2,641.00 | 2,641.00 | 2,641.00 | 2,641.00 | 50 |
16 Apr 2024 | 2,575.02 | 2,650.00 | 2,575.02 | 2,650.00 | 2,650.00 | 227 |
15 Apr 2024 | 2,533.82 | 2,533.82 | 2,533.82 | 2,533.82 | 2,533.82 | 73 |
12 Apr 2024 | 2,570.75 | 2,570.75 | 2,570.75 | 2,570.75 | 2,570.75 | 39 |
12 Apr 2024 | 0.28 Dividend | |||||
11 Apr 2024 | 2,584.37 | 2,584.37 | 2,584.37 | 2,584.37 | 2,584.09 | - |
10 Apr 2024 | 2,584.37 | 2,584.37 | 2,584.37 | 2,584.37 | 2,584.09 | 1,194 |
09 Apr 2024 | 2,514.00 | 2,514.00 | 2,500.01 | 2,500.01 | 2,499.74 | 147 |
08 Apr 2024 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,549.72 | 51 |
05 Apr 2024 | 2,511.80 | 2,570.00 | 2,511.80 | 2,570.00 | 2,569.72 | 1,255 |
04 Apr 2024 | 2,456.52 | 2,478.00 | 2,456.52 | 2,456.53 | 2,456.26 | 1,703 |
03 Apr 2024 | 2,437.54 | 2,479.69 | 2,420.00 | 2,461.59 | 2,461.32 | 87 |
02 Apr 2024 | 2,366.60 | 2,366.60 | 2,300.00 | 2,300.00 | 2,299.75 | 55 |
01 Apr 2024 | 2,539.34 | 2,539.34 | 2,539.34 | 2,539.34 | 2,539.06 | 98 |
27 Mar 2024 | 2,367.07 | 2,367.07 | 2,367.07 | 2,367.07 | 2,366.82 | - |
26 Mar 2024 | 2,364.64 | 2,367.07 | 2,342.71 | 2,367.07 | 2,366.82 | 272 |
25 Mar 2024 | 2,354.08 | 2,354.81 | 2,354.08 | 2,354.81 | 2,354.56 | 130 |
22 Mar 2024 | 2,953.50 | 2,954.00 | 2,950.00 | 2,954.00 | 2,953.68 | 45 |
21 Mar 2024 | 2,939.98 | 2,999.99 | 2,939.98 | 2,953.00 | 2,952.68 | 199 |
20 Mar 2024 | 2,883.25 | 2,939.98 | 2,883.25 | 2,939.98 | 2,939.66 | 113 |
19 Mar 2024 | 2,893.10 | 2,893.10 | 2,846.91 | 2,846.91 | 2,846.60 | 65 |
15 Mar 2024 | 2,850.00 | 2,850.00 | 2,825.00 | 2,830.00 | 2,829.69 | 321 |
14 Mar 2024 | 2,855.99 | 2,855.99 | 2,770.86 | 2,770.86 | 2,770.56 | 75 |
13 Mar 2024 | 2,798.01 | 2,798.01 | 2,798.01 | 2,798.01 | 2,797.71 | 7 |
12 Mar 2024 | 2,794.00 | 2,798.00 | 2,794.00 | 2,798.00 | 2,797.70 | 83 |
11 Mar 2024 | 2,791.00 | 2,794.00 | 2,789.98 | 2,794.00 | 2,793.70 | 1,864 |
08 Mar 2024 | 2,870.64 | 2,898.19 | 2,850.00 | 2,898.19 | 2,897.88 | 2,379 |
07 Mar 2024 | 2,810.09 | 2,810.09 | 2,773.00 | 2,779.18 | 2,778.88 | 249 |
06 Mar 2024 | 2,715.00 | 2,715.00 | 2,715.00 | 2,715.00 | 2,714.71 | 9 |
05 Mar 2024 | 2,759.98 | 2,759.98 | 2,720.00 | 2,720.00 | 2,719.71 | 88 |
04 Mar 2024 | 2,711.35 | 2,759.98 | 2,710.10 | 2,759.98 | 2,759.68 | 180 |
01 Mar 2024 | 2,696.00 | 2,702.67 | 2,696.00 | 2,702.05 | 2,701.76 | 509 |
29 Feb 2024 | 2,660.00 | 2,702.66 | 2,660.00 | 2,702.66 | 2,702.37 | 55 |
28 Feb 2024 | 2,649.99 | 2,649.99 | 2,649.99 | 2,649.99 | 2,649.70 | 44 |
27 Feb 2024 | 2,649.99 | 2,649.99 | 2,649.99 | 2,649.99 | 2,649.70 | 38 |
26 Feb 2024 | 2,649.50 | 2,649.50 | 2,645.00 | 2,646.00 | 2,645.71 | 129 |
23 Feb 2024 | 2,674.58 | 2,674.58 | 2,628.25 | 2,628.25 | 2,627.97 | 43 |
22 Feb 2024 | 2,525.50 | 2,525.50 | 2,525.50 | 2,525.50 | 2,525.23 | - |
21 Feb 2024 | 2,583.98 | 2,583.98 | 2,525.50 | 2,525.50 | 2,525.23 | 28 |
20 Feb 2024 | 2,545.00 | 2,593.00 | 2,545.00 | 2,592.49 | 2,592.21 | 38 |
19 Feb 2024 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,549.72 | - |
16 Feb 2024 | 2,553.61 | 2,553.61 | 2,544.33 | 2,550.00 | 2,549.72 | 192 |
15 Feb 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,499.73 | - |
14 Feb 2024 | 2,457.99 | 2,500.00 | 2,457.99 | 2,500.00 | 2,499.73 | 54 |
13 Feb 2024 | 2,400.00 | 2,434.71 | 2,400.00 | 2,434.71 | 2,434.45 | 114 |
12 Feb 2024 | 2,434.70 | 2,434.70 | 2,434.70 | 2,434.70 | 2,434.44 | 13 |
09 Feb 2024 | 2,367.78 | 2,377.00 | 2,367.00 | 2,377.00 | 2,376.74 | 231 |
08 Feb 2024 | 2,376.00 | 2,384.07 | 2,369.96 | 2,384.07 | 2,383.81 | 1,002 |
07 Feb 2024 | 2,355.00 | 2,384.06 | 2,355.00 | 2,384.06 | 2,383.80 | 47 |
06 Feb 2024 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,349.75 | 51 |
02 Feb 2024 | 2,318.41 | 2,318.41 | 2,318.41 | 2,318.41 | 2,318.16 | 14 |
01 Feb 2024 | 2,235.61 | 2,235.61 | 2,235.61 | 2,235.61 | 2,235.37 | - |
31 Jan 2024 | 2,235.61 | 2,235.61 | 2,235.61 | 2,235.61 | 2,235.37 | 42 |
30 Jan 2024 | 2,299.99 | 2,300.00 | 2,299.99 | 2,300.00 | 2,299.75 | 29 |
29 Jan 2024 | 2,253.85 | 2,253.85 | 2,240.00 | 2,242.58 | 2,242.34 | 30 |
26 Jan 2024 | 2,258.00 | 2,258.00 | 2,258.00 | 2,258.00 | 2,257.76 | 57 |
25 Jan 2024 | 2,260.00 | 2,260.00 | 2,257.99 | 2,257.99 | 2,257.75 | 414 |
24 Jan 2024 | 2,267.50 | 2,267.50 | 2,267.50 | 2,267.50 | 2,267.25 | - |
23 Jan 2024 | 2,281.95 | 2,286.00 | 2,267.50 | 2,267.50 | 2,267.25 | 65 |
22 Jan 2024 | 2,240.75 | 2,261.35 | 2,240.75 | 2,261.35 | 2,261.10 | 705 |
19 Jan 2024 | 2,147.21 | 2,220.00 | 2,147.21 | 2,220.00 | 2,219.76 | 85 |
18 Jan 2024 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,219.76 | - |
17 Jan 2024 | 2,220.15 | 2,220.15 | 2,220.00 | 2,220.00 | 2,219.76 | 24 |
16 Jan 2024 | 2,198.50 | 2,212.00 | 2,198.50 | 2,212.00 | 2,211.76 | 101 |
15 Jan 2024 | 2,182.50 | 2,182.50 | 2,182.50 | 2,182.50 | 2,182.26 | - |
12 Jan 2024 | 2,182.50 | 2,182.50 | 2,182.50 | 2,182.50 | 2,182.26 | 1,000 |
11 Jan 2024 | 2,199.55 | 2,199.55 | 2,199.55 | 2,199.55 | 2,199.31 | - |
10 Jan 2024 | 2,199.55 | 2,199.55 | 2,199.55 | 2,199.55 | 2,199.31 | 24 |
09 Jan 2024 | 2,182.02 | 2,182.02 | 2,182.02 | 2,182.02 | 2,181.78 | 9 |
08 Jan 2024 | 2,137.50 | 2,137.50 | 2,137.50 | 2,137.50 | 2,137.27 | - |
05 Jan 2024 | 2,137.50 | 2,137.50 | 2,137.50 | 2,137.50 | 2,137.27 | - |
04 Jan 2024 | 2,137.50 | 2,137.50 | 2,137.50 | 2,137.50 | 2,137.27 | 6 |
03 Jan 2024 | 2,121.88 | 2,121.88 | 2,121.00 | 2,121.00 | 2,120.77 | 26 |
02 Jan 2024 | 2,188.50 | 2,188.50 | 2,188.50 | 2,188.50 | 2,188.26 | - |
29 Dec 2023 | 2,188.50 | 2,188.50 | 2,188.50 | 2,188.50 | 2,188.26 | - |
28 Dec 2023 | 2,166.00 | 2,188.50 | 2,166.00 | 2,188.50 | 2,188.26 | 168 |
27 Dec 2023 | 2,176.40 | 2,176.40 | 2,164.00 | 2,166.00 | 2,165.77 | 65 |
27 Dec 2023 | 0.08 Dividend | |||||
26 Dec 2023 | 2,115.61 | 2,151.00 | 2,115.61 | 2,151.00 | 2,150.69 | 133 |
22 Dec 2023 | 2,156.45 | 2,156.45 | 2,156.45 | 2,156.45 | 2,156.14 | - |
21 Dec 2023 | 2,156.45 | 2,156.45 | 2,156.45 | 2,156.45 | 2,156.14 | 15 |
20 Dec 2023 | 2,136.00 | 2,136.00 | 2,136.00 | 2,136.00 | 2,135.69 | - |
19 Dec 2023 | 2,136.00 | 2,136.00 | 2,136.00 | 2,136.00 | 2,135.69 | 8 |
18 Dec 2023 | 2,135.85 | 2,136.00 | 2,135.85 | 2,136.00 | 2,135.69 | 20 |
15 Dec 2023 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | 2,104.69 | 200 |
14 Dec 2023 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,119.69 | - |
13 Dec 2023 | 2,110.00 | 2,120.00 | 2,110.00 | 2,120.00 | 2,119.69 | 30 |
11 Dec 2023 | 2,075.01 | 2,095.00 | 2,075.01 | 2,095.00 | 2,094.70 | 56 |
08 Dec 2023 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,074.70 | 20 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |