Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 24 |
02 May 2024 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | - |
30 Apr 2024 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 21 |
29 Apr 2024 | 4,000.52 | 4,000.52 | 4,000.52 | 4,000.52 | 4,000.52 | 10 |
26 Apr 2024 | 3,908.81 | 3,908.81 | 3,908.81 | 3,908.81 | 3,908.81 | - |
25 Apr 2024 | 3,908.81 | 3,908.81 | 3,908.81 | 3,908.81 | 3,908.81 | - |
24 Apr 2024 | 3,908.81 | 3,908.81 | 3,908.81 | 3,908.81 | 3,908.81 | - |
23 Apr 2024 | 3,908.81 | 3,908.81 | 3,908.81 | 3,908.81 | 3,908.81 | - |
23 Apr 2024 | 1.1 Dividend | |||||
22 Apr 2024 | 3,945.00 | 3,945.00 | 3,908.81 | 3,908.81 | 3,907.71 | 135 |
19 Apr 2024 | 3,928.50 | 3,928.50 | 3,928.50 | 3,928.50 | 3,927.39 | 87 |
18 Apr 2024 | 3,892.00 | 3,892.00 | 3,892.00 | 3,892.00 | 3,890.90 | - |
17 Apr 2024 | 3,892.00 | 3,892.00 | 3,892.00 | 3,892.00 | 3,890.90 | - |
16 Apr 2024 | 3,895.00 | 3,895.00 | 3,892.00 | 3,892.00 | 3,890.90 | 2,691 |
15 Apr 2024 | 3,959.03 | 3,959.03 | 3,959.03 | 3,959.03 | 3,957.92 | - |
12 Apr 2024 | 3,959.03 | 3,959.03 | 3,959.03 | 3,959.03 | 3,957.92 | - |
11 Apr 2024 | 3,959.03 | 3,959.03 | 3,959.03 | 3,959.03 | 3,957.92 | - |
10 Apr 2024 | 3,959.03 | 3,959.03 | 3,959.03 | 3,959.03 | 3,957.92 | - |
09 Apr 2024 | 3,959.03 | 3,959.03 | 3,959.03 | 3,959.03 | 3,957.92 | - |
08 Apr 2024 | 3,959.03 | 3,959.03 | 3,959.03 | 3,959.03 | 3,957.92 | 133 |
05 Apr 2024 | 3,927.33 | 3,927.33 | 3,927.33 | 3,927.33 | 3,926.22 | - |
04 Apr 2024 | 3,927.33 | 3,927.33 | 3,927.33 | 3,927.33 | 3,926.22 | 25 |
03 Apr 2024 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,108.84 | - |
02 Apr 2024 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,108.84 | - |
01 Apr 2024 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,108.84 | - |
27 Mar 2024 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,108.84 | - |
26 Mar 2024 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,108.84 | - |
25 Mar 2024 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,108.84 | - |
22 Mar 2024 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,108.84 | - |
21 Mar 2024 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,108.84 | - |
20 Mar 2024 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,108.84 | - |
19 Mar 2024 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,108.84 | 20 |
15 Mar 2024 | 4,077.20 | 4,077.20 | 4,077.20 | 4,077.20 | 4,076.05 | - |
14 Mar 2024 | 4,077.20 | 4,077.20 | 4,077.20 | 4,077.20 | 4,076.05 | - |
13 Mar 2024 | 4,077.20 | 4,077.20 | 4,077.20 | 4,077.20 | 4,076.05 | - |
12 Mar 2024 | 4,077.20 | 4,077.20 | 4,077.20 | 4,077.20 | 4,076.05 | - |
11 Mar 2024 | 4,077.20 | 4,077.20 | 4,077.20 | 4,077.20 | 4,076.05 | - |
08 Mar 2024 | 4,077.20 | 4,077.20 | 4,077.20 | 4,077.20 | 4,076.05 | - |
07 Mar 2024 | 4,077.20 | 4,077.20 | 4,077.20 | 4,077.20 | 4,076.05 | - |
06 Mar 2024 | 4,077.20 | 4,077.20 | 4,077.20 | 4,077.20 | 4,076.05 | - |
05 Mar 2024 | 4,077.20 | 4,077.20 | 4,077.20 | 4,077.20 | 4,076.05 | - |
04 Mar 2024 | 4,077.20 | 4,077.20 | 4,077.20 | 4,077.20 | 4,076.05 | - |
01 Mar 2024 | 4,077.20 | 4,077.20 | 4,077.20 | 4,077.20 | 4,076.05 | - |
29 Feb 2024 | 4,077.20 | 4,077.20 | 4,077.20 | 4,077.20 | 4,076.05 | - |
28 Feb 2024 | 4,077.20 | 4,077.20 | 4,077.20 | 4,077.20 | 4,076.05 | 507 |
27 Feb 2024 | 4,045.20 | 4,045.20 | 3,996.76 | 3,996.76 | 3,995.64 | 1,479 |
26 Feb 2024 | 3,866.88 | 3,866.88 | 3,866.88 | 3,866.88 | 3,865.79 | - |
23 Feb 2024 | 3,866.88 | 3,866.88 | 3,866.88 | 3,866.88 | 3,865.79 | - |
22 Feb 2024 | 3,866.88 | 3,866.88 | 3,866.88 | 3,866.88 | 3,865.79 | - |
21 Feb 2024 | 3,875.00 | 3,876.00 | 3,866.88 | 3,866.88 | 3,865.79 | 490 |
20 Feb 2024 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 3,858.91 | 1,464 |
19 Feb 2024 | 3,845.01 | 3,845.01 | 3,845.01 | 3,845.01 | 3,843.93 | - |
16 Feb 2024 | 3,845.01 | 3,845.01 | 3,845.01 | 3,845.01 | 3,843.93 | - |
15 Feb 2024 | 3,845.01 | 3,845.01 | 3,845.01 | 3,845.01 | 3,843.93 | 26 |
14 Feb 2024 | 3,845.01 | 3,845.01 | 3,845.01 | 3,845.01 | 3,843.93 | - |
13 Feb 2024 | 3,870.00 | 3,875.01 | 3,845.01 | 3,845.01 | 3,843.93 | 174 |
12 Feb 2024 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,898.90 | 207 |
09 Feb 2024 | 3,772.10 | 3,772.10 | 3,772.10 | 3,772.10 | 3,771.04 | 82 |
08 Feb 2024 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 3,623.98 | - |
07 Feb 2024 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 3,623.98 | - |
06 Feb 2024 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 3,623.98 | - |
02 Feb 2024 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 3,623.98 | - |
01 Feb 2024 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 3,623.98 | - |
31 Jan 2024 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 3,623.98 | - |
30 Jan 2024 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 3,623.98 | - |
29 Jan 2024 | 3,660.00 | 3,660.00 | 3,625.00 | 3,625.00 | 3,623.98 | 54 |
26 Jan 2024 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 3,658.97 | 144 |
25 Jan 2024 | 3,721.85 | 3,721.85 | 3,721.85 | 3,721.85 | 3,720.80 | - |
24 Jan 2024 | 3,721.85 | 3,721.85 | 3,721.85 | 3,721.85 | 3,720.80 | - |
23 Jan 2024 | 3,756.10 | 3,756.10 | 3,721.85 | 3,721.85 | 3,720.80 | 851 |
23 Jan 2024 | 1.1 Dividend | |||||
22 Jan 2024 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 3,612.88 | - |
19 Jan 2024 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 3,612.88 | - |
18 Jan 2024 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 3,612.88 | - |
17 Jan 2024 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 3,612.88 | - |
16 Jan 2024 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 3,612.88 | - |
15 Jan 2024 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 3,612.88 | - |
12 Jan 2024 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 3,612.88 | - |
11 Jan 2024 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 3,612.88 | - |
10 Jan 2024 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 3,612.88 | - |
09 Jan 2024 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 3,612.88 | - |
08 Jan 2024 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 3,612.88 | - |
05 Jan 2024 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 3,612.88 | 28 |
04 Jan 2024 | 3,610.23 | 3,610.23 | 3,610.23 | 3,610.23 | 3,608.12 | 1,019 |
03 Jan 2024 | 3,758.90 | 3,758.90 | 3,758.90 | 3,758.90 | 3,756.70 | - |
02 Jan 2024 | 3,758.90 | 3,758.90 | 3,758.90 | 3,758.90 | 3,756.70 | - |
29 Dec 2023 | 3,758.90 | 3,758.90 | 3,758.90 | 3,758.90 | 3,756.70 | - |
28 Dec 2023 | 3,758.90 | 3,758.90 | 3,758.90 | 3,758.90 | 3,756.70 | - |
27 Dec 2023 | 3,758.90 | 3,758.90 | 3,758.90 | 3,758.90 | 3,756.70 | 126 |
26 Dec 2023 | 3,843.66 | 3,843.66 | 3,843.66 | 3,843.66 | 3,841.41 | - |
22 Dec 2023 | 3,843.66 | 3,843.66 | 3,843.66 | 3,843.66 | 3,841.41 | - |
21 Dec 2023 | 3,843.66 | 3,843.66 | 3,843.66 | 3,843.66 | 3,841.41 | - |
20 Dec 2023 | 3,843.66 | 3,843.66 | 3,843.66 | 3,843.66 | 3,841.41 | - |
19 Dec 2023 | 3,780.21 | 3,853.99 | 3,780.21 | 3,843.66 | 3,841.41 | 809 |
18 Dec 2023 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,597.89 | - |
15 Dec 2023 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,597.89 | - |
14 Dec 2023 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,597.89 | - |
13 Dec 2023 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,597.89 | 30 |
11 Dec 2023 | 3,345.91 | 3,345.91 | 3,345.91 | 3,345.91 | 3,343.95 | - |
08 Dec 2023 | 3,345.91 | 3,345.91 | 3,345.91 | 3,345.91 | 3,343.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |