Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3,233.00 | 3,233.00 | 3,233.00 | 3,233.00 | 3,233.00 | 23,750 |
30 Apr 2024 | 3,280.02 | 3,291.00 | 3,280.02 | 3,280.02 | 3,280.02 | 141 |
29 Apr 2024 | 3,245.26 | 3,289.98 | 3,245.26 | 3,289.98 | 3,289.98 | 164 |
26 Apr 2024 | 3,314.47 | 3,330.21 | 3,307.31 | 3,307.31 | 3,307.31 | 1,402 |
25 Apr 2024 | 3,340.00 | 3,340.00 | 3,320.00 | 3,330.90 | 3,330.90 | 1,612 |
24 Apr 2024 | 3,275.00 | 3,284.99 | 3,267.00 | 3,267.00 | 3,267.00 | 673 |
23 Apr 2024 | 3,256.00 | 3,278.25 | 3,251.00 | 3,256.22 | 3,256.22 | 4,118 |
22 Apr 2024 | 3,222.00 | 3,244.00 | 3,222.00 | 3,244.00 | 3,244.00 | 440 |
19 Apr 2024 | 3,160.00 | 3,235.69 | 3,160.00 | 3,222.45 | 3,222.45 | 173 |
18 Apr 2024 | 3,041.02 | 3,123.10 | 3,041.02 | 3,098.00 | 3,098.00 | 444 |
17 Apr 2024 | 3,061.01 | 3,074.00 | 3,056.31 | 3,056.31 | 3,056.31 | 2,070 |
16 Apr 2024 | 3,050.00 | 3,093.67 | 3,044.71 | 3,093.67 | 3,093.67 | 79 |
15 Apr 2024 | 3,066.60 | 3,066.60 | 3,049.77 | 3,049.77 | 3,049.77 | 603 |
12 Apr 2024 | 3,110.00 | 3,110.00 | 3,051.00 | 3,051.00 | 3,051.00 | 56,433 |
11 Apr 2024 | 3,196.50 | 3,249.00 | 3,196.50 | 3,221.70 | 3,221.70 | 2,107 |
10 Apr 2024 | 3,250.70 | 3,250.70 | 3,200.32 | 3,200.32 | 3,200.32 | 3,658 |
09 Apr 2024 | 3,205.25 | 3,234.02 | 3,205.25 | 3,234.02 | 3,234.02 | 6,850 |
08 Apr 2024 | 3,242.45 | 3,242.45 | 3,242.45 | 3,242.45 | 3,242.45 | 467 |
05 Apr 2024 | 3,216.97 | 3,232.06 | 3,216.97 | 3,232.06 | 3,232.06 | 20,960 |
04 Apr 2024 | 3,292.00 | 3,307.93 | 3,261.00 | 3,261.00 | 3,261.00 | 262 |
04 Apr 2024 | 1.15 Dividend | |||||
03 Apr 2024 | 3,280.00 | 3,289.00 | 3,264.05 | 3,289.00 | 3,287.85 | 68 |
02 Apr 2024 | 3,324.08 | 3,324.08 | 3,324.08 | 3,324.08 | 3,322.92 | 518 |
01 Apr 2024 | 3,300.00 | 3,309.20 | 3,300.00 | 3,304.83 | 3,303.67 | 369 |
27 Mar 2024 | 3,273.00 | 3,300.00 | 3,250.00 | 3,300.00 | 3,298.85 | 165 |
26 Mar 2024 | 3,273.00 | 3,273.00 | 3,273.00 | 3,273.00 | 3,271.86 | 6,400 |
25 Mar 2024 | 3,268.00 | 3,268.00 | 3,265.61 | 3,265.61 | 3,264.47 | 217 |
22 Mar 2024 | 3,343.19 | 3,349.30 | 3,305.00 | 3,305.00 | 3,303.84 | 2,481 |
21 Mar 2024 | 3,316.50 | 3,335.00 | 3,316.50 | 3,334.07 | 3,332.90 | 2,166 |
20 Mar 2024 | 3,251.00 | 3,277.50 | 3,251.00 | 3,277.50 | 3,276.35 | 1,153 |
19 Mar 2024 | 3,238.74 | 3,249.37 | 3,238.74 | 3,249.37 | 3,248.23 | 223 |
15 Mar 2024 | 3,087.31 | 3,190.85 | 3,087.31 | 3,190.85 | 3,189.73 | 440 |
14 Mar 2024 | 3,195.00 | 3,195.00 | 3,137.90 | 3,137.90 | 3,136.80 | 501 |
13 Mar 2024 | 3,207.00 | 3,207.00 | 3,180.00 | 3,183.00 | 3,181.89 | 96 |
12 Mar 2024 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 3,160.89 | - |
11 Mar 2024 | 3,139.90 | 3,162.00 | 3,139.90 | 3,162.00 | 3,160.89 | 9,616 |
08 Mar 2024 | 3,178.00 | 3,196.87 | 3,162.00 | 3,168.00 | 3,166.89 | 2,446 |
07 Mar 2024 | 3,211.94 | 3,211.94 | 3,200.00 | 3,200.00 | 3,198.88 | 1,013 |
06 Mar 2024 | 3,190.00 | 3,195.00 | 3,170.80 | 3,194.00 | 3,192.88 | 116 |
05 Mar 2024 | 3,200.00 | 3,200.00 | 3,198.31 | 3,200.00 | 3,198.88 | 1,020 |
04 Mar 2024 | 3,162.00 | 3,209.99 | 3,162.00 | 3,170.00 | 3,168.89 | 61 |
01 Mar 2024 | 3,140.00 | 3,160.00 | 3,140.00 | 3,160.00 | 3,158.90 | 21 |
29 Feb 2024 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 3,149.90 | 636 |
28 Feb 2024 | 3,156.00 | 3,162.00 | 3,145.00 | 3,145.00 | 3,143.90 | 967 |
27 Feb 2024 | 3,095.06 | 3,130.00 | 3,095.06 | 3,130.00 | 3,128.91 | 1,771 |
26 Feb 2024 | 3,159.99 | 3,159.99 | 3,131.00 | 3,131.00 | 3,129.91 | 492 |
23 Feb 2024 | 3,148.40 | 3,171.00 | 3,148.00 | 3,154.00 | 3,152.90 | 638 |
22 Feb 2024 | 3,086.60 | 3,128.40 | 3,086.60 | 3,120.91 | 3,119.82 | 344 |
21 Feb 2024 | 3,048.32 | 3,080.01 | 3,048.32 | 3,071.00 | 3,069.93 | 2,099 |
20 Feb 2024 | 3,035.00 | 3,072.00 | 3,035.00 | 3,069.00 | 3,067.93 | 3,279 |
19 Feb 2024 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2,998.95 | 29 |
16 Feb 2024 | 3,055.03 | 3,059.45 | 2,990.01 | 2,990.01 | 2,988.96 | 1,329 |
15 Feb 2024 | 3,014.00 | 3,070.00 | 3,014.00 | 3,070.00 | 3,068.93 | 1,629 |
14 Feb 2024 | 2,993.25 | 3,002.70 | 2,990.00 | 3,002.70 | 3,001.65 | 17,729 |
13 Feb 2024 | 3,001.30 | 3,001.30 | 3,001.30 | 3,001.30 | 3,000.25 | - |
12 Feb 2024 | 2,996.51 | 3,017.99 | 2,996.28 | 3,001.30 | 3,000.25 | 799 |
09 Feb 2024 | 2,970.01 | 2,970.01 | 2,970.01 | 2,970.01 | 2,968.97 | 145 |
08 Feb 2024 | 2,985.00 | 2,998.24 | 2,985.00 | 2,998.24 | 2,997.19 | 18 |
07 Feb 2024 | 2,968.00 | 2,968.00 | 2,968.00 | 2,968.00 | 2,966.96 | - |
06 Feb 2024 | 3,003.71 | 3,003.71 | 2,968.00 | 2,968.00 | 2,966.96 | 358 |
02 Feb 2024 | 2,967.00 | 3,013.00 | 2,951.01 | 3,005.95 | 3,004.90 | 1,018 |
01 Feb 2024 | 2,960.00 | 2,969.39 | 2,951.01 | 2,967.00 | 2,965.96 | 4,298 |
31 Jan 2024 | 3,035.36 | 3,035.36 | 3,009.00 | 3,010.00 | 3,008.95 | 1,046 |
30 Jan 2024 | 2,980.00 | 3,024.80 | 2,980.00 | 3,018.15 | 3,017.09 | 1,776 |
29 Jan 2024 | 2,965.00 | 2,965.00 | 2,965.00 | 2,965.00 | 2,963.96 | 204 |
26 Jan 2024 | 2,959.00 | 2,966.30 | 2,959.00 | 2,959.00 | 2,957.97 | 2,218 |
25 Jan 2024 | 2,957.75 | 2,974.99 | 2,957.75 | 2,965.00 | 2,963.96 | 2,647 |
24 Jan 2024 | 2,922.81 | 2,930.00 | 2,922.81 | 2,930.00 | 2,928.98 | 501 |
23 Jan 2024 | 2,905.00 | 2,929.00 | 2,905.00 | 2,929.00 | 2,927.98 | 243 |
22 Jan 2024 | 2,939.00 | 2,939.00 | 2,910.01 | 2,930.00 | 2,928.98 | 4,770 |
19 Jan 2024 | 2,890.00 | 2,905.88 | 2,890.00 | 2,905.88 | 2,904.86 | 589 |
18 Jan 2024 | 2,848.65 | 2,873.00 | 2,848.65 | 2,873.00 | 2,872.00 | 1,951 |
17 Jan 2024 | 2,912.00 | 2,933.86 | 2,904.99 | 2,904.99 | 2,903.97 | 5,662 |
16 Jan 2024 | 2,837.00 | 2,884.38 | 2,837.00 | 2,884.38 | 2,883.37 | 25,931 |
15 Jan 2024 | 2,871.00 | 2,871.00 | 2,871.00 | 2,871.00 | 2,870.00 | - |
12 Jan 2024 | 2,963.00 | 2,963.00 | 2,870.83 | 2,871.00 | 2,870.00 | 2,073 |
11 Jan 2024 | 2,873.00 | 2,899.99 | 2,873.00 | 2,873.00 | 2,872.00 | 1,044 |
10 Jan 2024 | 2,877.69 | 2,903.75 | 2,871.00 | 2,903.75 | 2,902.73 | 1,820 |
09 Jan 2024 | 2,890.00 | 2,901.50 | 2,890.00 | 2,890.00 | 2,888.99 | 4,129 |
08 Jan 2024 | 2,909.00 | 2,909.00 | 2,851.00 | 2,864.00 | 2,863.00 | 1,719 |
05 Jan 2024 | 2,913.00 | 2,913.00 | 2,909.00 | 2,909.00 | 2,907.98 | 423 |
04 Jan 2024 | 2,932.10 | 2,932.10 | 2,922.06 | 2,922.06 | 2,921.04 | 38 |
04 Jan 2024 | 1.05 Dividend | |||||
03 Jan 2024 | 2,914.00 | 2,927.00 | 2,914.00 | 2,927.00 | 2,924.93 | 299 |
02 Jan 2024 | 2,901.20 | 2,921.74 | 2,901.20 | 2,921.74 | 2,919.67 | 1,088 |
29 Dec 2023 | 2,862.87 | 2,881.49 | 2,862.87 | 2,881.49 | 2,879.45 | 2,031 |
28 Dec 2023 | 2,874.70 | 2,886.41 | 2,874.70 | 2,884.00 | 2,881.96 | 1,185 |
27 Dec 2023 | 2,850.00 | 2,865.00 | 2,850.00 | 2,860.40 | 2,858.37 | 1,924 |
26 Dec 2023 | 2,832.06 | 2,856.00 | 2,832.06 | 2,855.00 | 2,852.98 | 13,244 |
22 Dec 2023 | 2,849.25 | 2,868.99 | 2,845.11 | 2,845.69 | 2,843.67 | 1,878 |
21 Dec 2023 | 2,855.70 | 2,855.70 | 2,831.01 | 2,831.01 | 2,829.01 | 3,460 |
20 Dec 2023 | 2,879.60 | 2,889.99 | 2,860.36 | 2,860.36 | 2,858.33 | 3,672 |
19 Dec 2023 | 2,841.53 | 2,871.00 | 2,841.53 | 2,870.30 | 2,868.27 | 2,365 |
18 Dec 2023 | 2,870.30 | 2,870.30 | 2,849.52 | 2,849.52 | 2,847.50 | 59 |
15 Dec 2023 | 2,814.00 | 2,834.00 | 2,814.00 | 2,834.00 | 2,831.99 | 2,391 |
14 Dec 2023 | 2,808.50 | 2,842.93 | 2,800.00 | 2,830.92 | 2,828.92 | 2,606 |
13 Dec 2023 | 2,777.60 | 2,791.03 | 2,777.60 | 2,778.00 | 2,776.03 | 112 |
11 Dec 2023 | 2,740.01 | 2,768.50 | 2,740.01 | 2,768.50 | 2,766.54 | 139 |
08 Dec 2023 | 2,730.03 | 2,741.00 | 2,730.03 | 2,735.00 | 2,733.06 | 295 |
07 Dec 2023 | 2,720.00 | 2,736.00 | 2,720.00 | 2,736.00 | 2,734.06 | 134 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |