Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 2,613.00 | 2,613.00 | 2,611.00 | 2,613.00 | 2,613.00 | 24,498 |
23 Apr 2024 | 2,611.00 | 2,612.00 | 2,602.00 | 2,612.00 | 2,612.00 | 151,814 |
22 Apr 2024 | 2,612.00 | 2,637.00 | 2,611.00 | 2,612.00 | 2,612.00 | 3,099 |
19 Apr 2024 | 2,612.00 | 2,614.00 | 2,612.00 | 2,613.00 | 2,613.00 | 362 |
18 Apr 2024 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 1 |
17 Apr 2024 | 2,612.00 | 2,613.00 | 2,611.00 | 2,611.00 | 2,611.00 | 13,303 |
16 Apr 2024 | 2,603.00 | 2,699.00 | 2,602.00 | 2,699.00 | 2,699.00 | 19,736 |
15 Apr 2024 | 2,612.00 | 2,612.00 | 2,611.00 | 2,611.00 | 2,611.00 | 5,245 |
12 Apr 2024 | 2,599.00 | 2,725.00 | 2,599.00 | 2,725.00 | 2,725.00 | 16,263 |
11 Apr 2024 | 2,701.00 | 2,701.00 | 2,700.00 | 2,700.00 | 2,700.00 | 14,110 |
10 Apr 2024 | 2,725.00 | 2,725.00 | 2,602.00 | 2,725.00 | 2,725.00 | 22,342 |
09 Apr 2024 | 2,709.00 | 2,725.00 | 2,685.00 | 2,725.00 | 2,725.00 | 87,425 |
08 Apr 2024 | 2,650.00 | 2,725.00 | 2,585.00 | 2,719.00 | 2,719.00 | 286,974 |
05 Apr 2024 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | - |
04 Apr 2024 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | - |
03 Apr 2024 | 2,631.00 | 2,631.00 | 2,580.00 | 2,585.00 | 2,585.00 | 5,111 |
03 Apr 2024 | 75 Dividend | |||||
02 Apr 2024 | 2,699.00 | 2,699.00 | 2,651.00 | 2,651.00 | 2,576.00 | 36,835 |
28 Mar 2024 | 2,700.00 | 2,700.00 | 2,659.00 | 2,661.00 | 2,585.72 | 14,334 |
27 Mar 2024 | 2,651.00 | 2,699.00 | 2,651.00 | 2,699.00 | 2,622.64 | 1,958 |
26 Mar 2024 | 2,652.00 | 2,720.00 | 2,652.00 | 2,652.00 | 2,576.97 | 7,818 |
25 Mar 2024 | 2,769.00 | 2,769.00 | 2,660.00 | 2,700.00 | 2,623.61 | 18,944 |
22 Mar 2024 | 2,700.00 | 2,707.00 | 2,651.00 | 2,656.00 | 2,580.86 | 69,770 |
20 Mar 2024 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 2,668.31 | - |
19 Mar 2024 | 2,686.00 | 2,748.00 | 2,738.47 | 2,746.00 | 2,668.31 | 4,783 |
18 Mar 2024 | 2,700.00 | 2,769.00 | 2,668.00 | 2,700.00 | 2,623.61 | 181,295 |
15 Mar 2024 | 2,712.00 | 2,750.00 | 2,711.00 | 2,750.00 | 2,672.20 | 6,245 |
14 Mar 2024 | 2,735.00 | 2,735.00 | 2,712.00 | 2,730.00 | 2,652.76 | 11,774 |
13 Mar 2024 | 2,766.00 | 2,766.00 | 2,725.00 | 2,730.00 | 2,652.76 | 204,282 |
12 Mar 2024 | 2,800.00 | 2,800.00 | 2,793.00 | 2,793.00 | 2,713.98 | 101,250 |
11 Mar 2024 | 2,807.00 | 2,807.00 | 2,785.00 | 2,785.00 | 2,706.21 | 171,901 |
08 Mar 2024 | 2,807.00 | 2,850.00 | 2,807.00 | 2,808.00 | 2,728.56 | 23,404 |
07 Mar 2024 | 2,800.00 | 2,801.00 | 2,800.00 | 2,801.00 | 2,721.76 | 23,000 |
06 Mar 2024 | 2,820.00 | 2,820.00 | 2,807.00 | 2,807.00 | 2,727.59 | 41,141 |
05 Mar 2024 | 2,860.00 | 2,860.00 | 2,815.00 | 2,820.00 | 2,740.22 | 156,294 |
04 Mar 2024 | 2,829.00 | 2,860.00 | 2,829.00 | 2,860.00 | 2,779.09 | 1,474 |
01 Mar 2024 | 2,829.00 | 2,850.00 | 2,829.00 | 2,850.00 | 2,769.37 | 3,268 |
29 Feb 2024 | 2,845.00 | 2,845.00 | 2,829.00 | 2,829.00 | 2,748.96 | 21,835 |
28 Feb 2024 | 2,839.00 | 2,845.00 | 2,839.00 | 2,845.00 | 2,764.51 | 9,135 |
27 Feb 2024 | 2,829.00 | 2,860.00 | 2,825.00 | 2,829.00 | 2,748.96 | 9,533 |
26 Feb 2024 | 2,815.00 | 2,950.00 | 2,830.00 | 2,950.00 | 2,866.54 | 1,002 |
23 Feb 2024 | 2,850.00 | 2,900.00 | 2,834.00 | 2,900.00 | 2,817.96 | 18,524 |
22 Feb 2024 | 2,850.00 | 2,850.00 | 2,833.00 | 2,840.00 | 2,759.65 | 11,870 |
21 Feb 2024 | 2,834.00 | 2,850.00 | 2,834.00 | 2,850.00 | 2,769.37 | 28,025 |
20 Feb 2024 | 2,834.00 | 2,850.00 | 2,834.00 | 2,850.00 | 2,769.37 | 512 |
19 Feb 2024 | 2,850.00 | 2,850.00 | 2,834.00 | 2,834.00 | 2,753.82 | 5,862 |
16 Feb 2024 | 2,835.00 | 2,835.00 | 2,835.00 | 2,835.00 | 2,754.79 | 10,773 |
15 Feb 2024 | 2,849.00 | 2,849.00 | 2,835.00 | 2,835.00 | 2,754.79 | 38,565 |
14 Feb 2024 | 2,846.00 | 2,850.00 | 2,835.00 | 2,835.00 | 2,754.79 | 7,012 |
13 Feb 2024 | 2,859.00 | 2,859.00 | 2,835.00 | 2,835.00 | 2,754.79 | 45,221 |
12 Feb 2024 | 2,833.00 | 2,900.00 | 1,138.00 | 2,833.00 | 2,752.85 | 47,659 |
09 Feb 2024 | 2,833.00 | 2,833.00 | 2,833.00 | 2,833.00 | 2,752.85 | 7,518 |
08 Feb 2024 | 2,833.00 | 2,850.00 | 2,833.00 | 2,850.00 | 2,769.37 | 1,776 |
07 Feb 2024 | 2,833.00 | 2,848.00 | 2,833.00 | 2,833.00 | 2,752.85 | 25,380 |
06 Feb 2024 | 2,833.00 | 2,881.00 | 2,833.00 | 2,833.00 | 2,752.85 | 35,046 |
05 Feb 2024 | 2,833.00 | 2,944.00 | 2,833.00 | 2,841.00 | 2,760.62 | 10,282 |
02 Feb 2024 | 2,920.00 | 2,940.00 | 2,833.00 | 2,940.00 | 2,856.82 | 3,888 |
01 Feb 2024 | 2,915.00 | 2,915.00 | 2,915.00 | 2,915.00 | 2,832.53 | 592 |
31 Jan 2024 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 2,856.82 | - |
30 Jan 2024 | 2,930.00 | 2,940.00 | 2,850.00 | 2,940.00 | 2,856.82 | 2,345 |
29 Jan 2024 | 2,833.00 | 2,945.00 | 2,833.00 | 2,945.00 | 2,861.68 | 5,852 |
26 Jan 2024 | 2,936.00 | 2,950.00 | 2,833.00 | 2,949.00 | 2,865.57 | 8,354 |
25 Jan 2024 | 2,900.00 | 2,936.00 | 2,900.00 | 2,936.00 | 2,852.94 | 1,855 |
24 Jan 2024 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,769.37 | 34,950 |
23 Jan 2024 | 2,833.00 | 2,900.00 | 2,815.00 | 2,900.00 | 2,817.96 | 6,519 |
22 Jan 2024 | 2,895.00 | 2,895.00 | 2,895.00 | 2,895.00 | 2,813.10 | 146 |
19 Jan 2024 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,817.96 | 55,950 |
18 Jan 2024 | 2,833.00 | 2,900.00 | 2,833.00 | 2,900.00 | 2,817.96 | 4,654 |
17 Jan 2024 | 2,834.00 | 2,925.00 | 2,834.00 | 2,925.00 | 2,842.25 | 4,244 |
16 Jan 2024 | 2,834.00 | 2,924.00 | 2,834.00 | 2,924.00 | 2,841.28 | 1,565 |
15 Jan 2024 | 2,950.00 | 2,950.00 | 2,949.00 | 2,949.00 | 2,865.57 | 2,078 |
12 Jan 2024 | 2,834.00 | 2,950.00 | 2,834.00 | 2,950.00 | 2,866.54 | 1,065 |
11 Jan 2024 | 2,949.00 | 2,949.00 | 2,949.00 | 2,949.00 | 2,865.57 | 44,699 |
10 Jan 2024 | 2,949.00 | 2,979.00 | 2,949.00 | 2,950.00 | 2,866.54 | 4,123 |
09 Jan 2024 | 2,974.00 | 2,975.00 | 2,950.00 | 2,950.00 | 2,866.54 | 59,777 |
08 Jan 2024 | 2,900.00 | 2,979.00 | 2,900.00 | 2,979.00 | 2,894.72 | 841 |
05 Jan 2024 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 2,736.33 | 81 |
04 Jan 2024 | 2,816.00 | 2,873.00 | 2,816.00 | 2,873.00 | 2,791.72 | 75,715 |
03 Jan 2024 | 2,873.00 | 2,875.00 | 2,873.00 | 2,875.00 | 2,793.66 | 6,416 |
02 Jan 2024 | 2,979.00 | 2,974.00 | 2,873.00 | 2,873.00 | 2,791.72 | 2,109 |
29 Dec 2023 | 2,874.00 | 2,978.00 | 2,874.00 | 2,978.00 | 2,893.75 | 2,875 |
28 Dec 2023 | 2,874.00 | 2,978.00 | 2,874.00 | 2,978.00 | 2,893.75 | 7,926 |
27 Dec 2023 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 2,895.69 | - |
22 Dec 2023 | 2,873.00 | 2,980.00 | 2,873.00 | 2,980.00 | 2,895.69 | 1,629 |
21 Dec 2023 | 2,979.00 | 2,980.00 | 2,979.00 | 2,980.00 | 2,895.69 | 1,200 |
20 Dec 2023 | 2,874.00 | 2,980.00 | 2,873.00 | 2,980.00 | 2,895.69 | 18,417 |
19 Dec 2023 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 2,895.69 | 37 |
18 Dec 2023 | 2,979.00 | 2,980.00 | 2,831.00 | 2,980.00 | 2,895.69 | 14,091 |
14 Dec 2023 | 2,933.00 | 2,980.00 | 2,930.00 | 2,980.00 | 2,895.69 | 78,261 |
13 Dec 2023 | 2,846.00 | 2,931.00 | 2,846.00 | 2,846.00 | 2,765.48 | 182 |
12 Dec 2023 | 2,937.00 | 2,940.00 | 2,910.00 | 2,939.00 | 2,855.85 | 8,610 |
11 Dec 2023 | 2,989.00 | 2,989.00 | 2,865.00 | 2,939.00 | 2,855.85 | 5,571 |
08 Dec 2023 | 2,900.00 | 2,900.00 | 2,891.00 | 2,891.00 | 2,809.21 | 824 |
07 Dec 2023 | 2,900.00 | 2,900.00 | 2,860.00 | 2,862.00 | 2,781.03 | 91,171 |
06 Dec 2023 | 2,864.00 | 2,864.00 | 2,863.00 | 2,863.00 | 2,782.00 | 5,534 |
05 Dec 2023 | 2,865.00 | 2,989.00 | 2,865.00 | 2,960.00 | 2,876.26 | 5,674 |
04 Dec 2023 | 2,889.00 | 2,990.00 | 2,889.00 | 2,990.00 | 2,905.41 | 82,029 |
01 Dec 2023 | 2,846.00 | 2,880.00 | 2,846.00 | 2,880.00 | 2,798.52 | 2,178 |
30 Nov 2023 | 2,885.00 | 2,890.00 | 2,853.00 | 2,853.00 | 2,772.29 | 49,113 |
29 Nov 2023 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,817.96 | 390 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |