Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 2,521.00 | 2,528.00 | 2,517.00 | 2,517.00 | 2,517.00 | 75 |
08 May 2024 | 2,516.00 | 2,516.00 | 2,516.00 | 2,516.00 | 2,516.00 | - |
07 May 2024 | 2,517.00 | 2,518.00 | 2,516.00 | 2,516.00 | 2,516.00 | 613 |
06 May 2024 | 2,508.00 | 2,508.00 | 2,508.00 | 2,508.00 | 2,508.00 | 62 |
03 May 2024 | 2,545.00 | 2,545.00 | 2,540.00 | 2,540.00 | 2,540.00 | 42 |
02 May 2024 | 2,548.00 | 2,548.00 | 2,531.00 | 2,540.00 | 2,540.00 | 1,879 |
30 Apr 2024 | 2,486.00 | 2,540.00 | 2,478.00 | 2,485.00 | 2,485.00 | 355 |
29 Apr 2024 | 2,511.08 | 2,511.08 | 2,485.48 | 2,485.48 | 2,485.48 | 117 |
26 Apr 2024 | 2,513.00 | 2,513.00 | 2,505.40 | 2,508.00 | 2,508.00 | 4,488 |
25 Apr 2024 | 2,528.50 | 2,528.50 | 2,525.50 | 2,527.50 | 2,527.50 | 60 |
24 Apr 2024 | 2,545.01 | 2,545.01 | 2,532.70 | 2,534.00 | 2,534.00 | 782 |
23 Apr 2024 | 2,545.01 | 2,545.01 | 2,545.01 | 2,545.01 | 2,545.01 | 10,039 |
22 Apr 2024 | 2,559.80 | 2,568.00 | 2,553.00 | 2,558.00 | 2,558.00 | 706 |
19 Apr 2024 | 2,525.00 | 2,530.00 | 2,525.00 | 2,530.00 | 2,530.00 | 757 |
18 Apr 2024 | 2,475.00 | 2,479.00 | 2,472.00 | 2,477.90 | 2,477.90 | 5,977 |
17 Apr 2024 | 2,443.01 | 2,451.00 | 2,443.01 | 2,446.48 | 2,446.48 | 74 |
16 Apr 2024 | 2,479.99 | 2,479.99 | 2,468.00 | 2,471.50 | 2,471.50 | 195 |
15 Apr 2024 | 2,477.02 | 2,479.00 | 2,477.02 | 2,479.00 | 2,479.00 | 25 |
12 Apr 2024 | 2,454.00 | 2,454.00 | 2,454.00 | 2,454.00 | 2,454.00 | - |
11 Apr 2024 | 2,500.00 | 2,500.00 | 2,454.00 | 2,454.00 | 2,454.00 | 5,862 |
10 Apr 2024 | 2,499.70 | 2,499.70 | 2,499.70 | 2,499.70 | 2,499.70 | - |
09 Apr 2024 | 2,501.08 | 2,501.08 | 2,499.70 | 2,499.70 | 2,499.70 | 567 |
08 Apr 2024 | 2,512.00 | 2,512.00 | 2,478.00 | 2,483.77 | 2,483.77 | 296 |
05 Apr 2024 | 2,512.00 | 2,512.50 | 2,512.00 | 2,512.00 | 2,512.00 | 20,550 |
04 Apr 2024 | 2,551.69 | 2,551.69 | 2,535.00 | 2,535.00 | 2,535.00 | 19 |
03 Apr 2024 | 2,585.00 | 2,585.00 | 2,558.00 | 2,558.00 | 2,558.00 | 89 |
02 Apr 2024 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 1,815 |
01 Apr 2024 | 2,625.00 | 2,625.00 | 2,624.62 | 2,624.62 | 2,624.62 | 101 |
27 Mar 2024 | 2,593.50 | 2,619.97 | 2,593.50 | 2,606.85 | 2,606.85 | 263 |
26 Mar 2024 | 2,619.98 | 2,619.98 | 2,619.98 | 2,619.98 | 2,619.98 | 16 |
25 Mar 2024 | 2,593.00 | 2,593.00 | 2,593.00 | 2,593.00 | 2,593.00 | 5 |
22 Mar 2024 | 2,605.00 | 2,605.00 | 2,605.00 | 2,605.00 | 2,605.00 | 15 |
21 Mar 2024 | 2,622.50 | 2,660.99 | 2,622.50 | 2,660.99 | 2,660.99 | 1,352 |
20 Mar 2024 | 2,631.00 | 2,631.00 | 2,602.00 | 2,602.00 | 2,602.00 | 55 |
19 Mar 2024 | 2,634.00 | 2,634.00 | 2,630.00 | 2,631.00 | 2,631.00 | 1,394 |
15 Mar 2024 | 2,691.37 | 2,691.37 | 2,691.37 | 2,691.37 | 2,691.37 | - |
14 Mar 2024 | 2,691.37 | 2,691.37 | 2,691.37 | 2,691.37 | 2,691.37 | - |
13 Mar 2024 | 2,691.37 | 2,691.37 | 2,691.37 | 2,691.37 | 2,691.37 | 43 |
12 Mar 2024 | 2,706.20 | 2,706.20 | 2,706.20 | 2,706.20 | 2,706.20 | - |
11 Mar 2024 | 2,706.20 | 2,706.20 | 2,706.20 | 2,706.20 | 2,706.20 | - |
08 Mar 2024 | 2,706.20 | 2,706.20 | 2,706.20 | 2,706.20 | 2,706.20 | - |
07 Mar 2024 | 2,706.20 | 2,706.20 | 2,706.20 | 2,706.20 | 2,706.20 | - |
06 Mar 2024 | 2,706.20 | 2,706.20 | 2,706.20 | 2,706.20 | 2,706.20 | - |
05 Mar 2024 | 2,698.02 | 2,706.20 | 2,698.02 | 2,706.20 | 2,706.20 | 34 |
04 Mar 2024 | 2,747.30 | 2,747.30 | 2,747.30 | 2,747.30 | 2,747.30 | 20 |
01 Mar 2024 | 2,739.91 | 2,761.67 | 2,739.91 | 2,739.91 | 2,739.91 | 38,751 |
29 Feb 2024 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | - |
28 Feb 2024 | 2,750.00 | 2,757.00 | 2,744.80 | 2,756.00 | 2,756.00 | 614 |
27 Feb 2024 | 2,727.00 | 2,743.00 | 2,727.00 | 2,743.00 | 2,743.00 | 1,067 |
26 Feb 2024 | 2,727.02 | 2,727.02 | 2,727.02 | 2,727.02 | 2,727.02 | - |
23 Feb 2024 | 2,727.02 | 2,727.02 | 2,727.02 | 2,727.02 | 2,727.02 | - |
22 Feb 2024 | 2,705.00 | 2,727.02 | 2,705.00 | 2,727.02 | 2,727.02 | 127 |
21 Feb 2024 | 2,695.00 | 2,695.00 | 2,695.00 | 2,695.00 | 2,695.00 | 35 |
20 Feb 2024 | 2,675.00 | 2,675.00 | 2,675.00 | 2,675.00 | 2,675.00 | - |
19 Feb 2024 | 2,675.00 | 2,675.00 | 2,675.00 | 2,675.00 | 2,675.00 | - |
16 Feb 2024 | 2,676.00 | 2,676.00 | 2,675.00 | 2,675.00 | 2,675.00 | 258 |
16 Feb 2024 | 1.19 Dividend | |||||
15 Feb 2024 | 2,689.00 | 2,689.00 | 2,689.00 | 2,689.00 | 2,687.81 | 11 |
14 Feb 2024 | 2,670.00 | 2,670.00 | 2,655.00 | 2,655.00 | 2,653.82 | 305 |
13 Feb 2024 | 2,695.00 | 2,700.00 | 2,687.35 | 2,687.35 | 2,686.16 | 98 |
12 Feb 2024 | 2,682.00 | 2,698.00 | 2,682.00 | 2,698.00 | 2,696.81 | 77 |
09 Feb 2024 | 2,685.00 | 2,685.00 | 2,674.00 | 2,674.00 | 2,672.82 | 286 |
08 Feb 2024 | 2,666.00 | 2,679.00 | 2,662.00 | 2,679.00 | 2,677.81 | 358 |
07 Feb 2024 | 2,715.00 | 2,777.79 | 2,690.01 | 2,690.01 | 2,688.82 | 2,096 |
06 Feb 2024 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 2,690.81 | - |
02 Feb 2024 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 2,690.81 | 87 |
01 Feb 2024 | 2,723.00 | 2,723.00 | 2,723.00 | 2,723.00 | 2,721.79 | - |
31 Jan 2024 | 2,723.00 | 2,723.00 | 2,723.00 | 2,723.00 | 2,721.79 | - |
30 Jan 2024 | 2,640.00 | 2,723.00 | 2,640.00 | 2,723.00 | 2,721.79 | 58 |
29 Jan 2024 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 2,734.79 | - |
26 Jan 2024 | 2,747.00 | 2,747.00 | 2,736.00 | 2,736.00 | 2,734.79 | 104 |
25 Jan 2024 | 2,733.00 | 2,746.37 | 2,733.00 | 2,746.37 | 2,745.15 | 220 |
24 Jan 2024 | 2,745.00 | 2,745.00 | 2,733.00 | 2,733.00 | 2,731.79 | 56 |
23 Jan 2024 | 2,770.01 | 2,780.00 | 2,751.30 | 2,778.65 | 2,777.42 | 1,026 |
22 Jan 2024 | 2,780.00 | 2,794.00 | 2,779.99 | 2,794.00 | 2,792.76 | 57 |
19 Jan 2024 | 2,757.00 | 2,757.00 | 2,757.00 | 2,757.00 | 2,755.78 | 628 |
18 Jan 2024 | 2,759.00 | 2,759.00 | 2,750.00 | 2,756.19 | 2,754.97 | 404 |
17 Jan 2024 | 2,778.00 | 2,778.10 | 2,778.00 | 2,778.10 | 2,776.87 | 1,915 |
16 Jan 2024 | 2,760.00 | 2,764.85 | 2,760.00 | 2,764.85 | 2,763.63 | 201 |
15 Jan 2024 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,728.79 | - |
12 Jan 2024 | 2,739.50 | 2,739.50 | 2,730.00 | 2,730.00 | 2,728.79 | 923 |
11 Jan 2024 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,728.79 | 27 |
10 Jan 2024 | 2,741.50 | 2,743.50 | 2,741.50 | 2,743.50 | 2,742.29 | 4,564 |
09 Jan 2024 | 2,707.39 | 2,707.39 | 2,707.39 | 2,707.39 | 2,706.19 | - |
08 Jan 2024 | 2,707.39 | 2,707.39 | 2,707.39 | 2,707.39 | 2,706.19 | - |
05 Jan 2024 | 2,707.39 | 2,707.39 | 2,707.39 | 2,707.39 | 2,706.19 | - |
04 Jan 2024 | 2,707.39 | 2,707.39 | 2,707.39 | 2,707.39 | 2,706.19 | 16 |
03 Jan 2024 | 2,721.00 | 2,721.00 | 2,721.00 | 2,721.00 | 2,719.80 | 8 |
02 Jan 2024 | 2,700.00 | 2,720.91 | 2,647.71 | 2,720.91 | 2,719.71 | 1,759 |
29 Dec 2023 | 2,645.81 | 2,645.81 | 2,645.81 | 2,645.81 | 2,644.64 | 298 |
28 Dec 2023 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 2,643.83 | - |
27 Dec 2023 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 2,643.83 | 811 |
26 Dec 2023 | 2,651.94 | 2,651.94 | 2,651.94 | 2,651.94 | 2,650.77 | 125 |
22 Dec 2023 | 2,650.00 | 2,650.00 | 2,643.00 | 2,643.00 | 2,641.83 | 6,040 |
21 Dec 2023 | 2,641.00 | 2,641.00 | 2,641.00 | 2,641.00 | 2,639.83 | - |
20 Dec 2023 | 2,661.00 | 2,661.00 | 2,641.00 | 2,641.00 | 2,639.83 | 2,649 |
19 Dec 2023 | 2,690.67 | 2,690.67 | 2,690.67 | 2,690.67 | 2,689.48 | 33 |
18 Dec 2023 | 2,680.00 | 2,751.99 | 2,670.00 | 2,670.00 | 2,668.82 | 4,578 |
15 Dec 2023 | 2,649.25 | 2,655.00 | 2,649.25 | 2,652.50 | 2,651.33 | 4,913 |
14 Dec 2023 | 2,679.99 | 2,679.99 | 2,679.99 | 2,679.99 | 2,678.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |