Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | - |
24 Apr 2024 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | - |
23 Apr 2024 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | - |
22 Apr 2024 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | - |
19 Apr 2024 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | - |
18 Apr 2024 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | 6 |
17 Apr 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | - |
16 Apr 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 8 |
15 Apr 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | - |
12 Apr 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 3,000 |
11 Apr 2024 | 2,583.06 | 2,645.00 | 2,583.06 | 2,645.00 | 2,645.00 | 37 |
10 Apr 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
09 Apr 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
08 Apr 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
05 Apr 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
04 Apr 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
03 Apr 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
02 Apr 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
01 Apr 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
27 Mar 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
26 Mar 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
25 Mar 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
22 Mar 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
21 Mar 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 11 |
20 Mar 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | - |
19 Mar 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | - |
15 Mar 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | - |
14 Mar 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | - |
13 Mar 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | - |
12 Mar 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | - |
11 Mar 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 5 |
08 Mar 2024 | 2,785.00 | 2,785.00 | 2,785.00 | 2,785.00 | 2,785.00 | - |
07 Mar 2024 | 2,788.00 | 2,788.00 | 2,785.00 | 2,785.00 | 2,785.00 | 246 |
06 Mar 2024 | 2,835.00 | 2,898.19 | 2,834.00 | 2,898.19 | 2,898.19 | 119 |
05 Mar 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | - |
04 Mar 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 13 |
01 Mar 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | - |
29 Feb 2024 | 2,718.90 | 2,770.00 | 2,718.90 | 2,770.00 | 2,770.00 | 56 |
29 Feb 2024 | 0.65 Dividend | |||||
28 Feb 2024 | 2,803.00 | 2,803.00 | 2,803.00 | 2,803.00 | 2,802.35 | - |
27 Feb 2024 | 2,803.00 | 2,803.00 | 2,803.00 | 2,803.00 | 2,802.35 | - |
26 Feb 2024 | 2,803.00 | 2,803.00 | 2,803.00 | 2,803.00 | 2,802.35 | 25 |
23 Feb 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,749.36 | - |
22 Feb 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,749.36 | 1,051 |
21 Feb 2024 | 2,722.41 | 2,722.41 | 2,722.41 | 2,722.41 | 2,721.78 | 10 |
20 Feb 2024 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 2,751.36 | - |
19 Feb 2024 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 2,751.36 | - |
16 Feb 2024 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 2,751.36 | - |
15 Feb 2024 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 2,751.36 | - |
14 Feb 2024 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 2,751.36 | - |
13 Feb 2024 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 2,751.36 | - |
12 Feb 2024 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 2,751.36 | - |
09 Feb 2024 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 2,751.36 | 5 |
08 Feb 2024 | 2,681.15 | 2,752.00 | 2,681.15 | 2,752.00 | 2,751.36 | 48 |
07 Feb 2024 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 2,771.36 | - |
06 Feb 2024 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 2,771.36 | - |
02 Feb 2024 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 2,771.36 | - |
01 Feb 2024 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 2,771.36 | 7 |
31 Jan 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,769.36 | 159 |
30 Jan 2024 | 2,759.80 | 2,759.80 | 2,759.80 | 2,759.80 | 2,759.16 | - |
29 Jan 2024 | 2,759.80 | 2,759.80 | 2,759.80 | 2,759.80 | 2,759.16 | 1,251 |
26 Jan 2024 | 2,818.00 | 2,818.00 | 2,808.00 | 2,808.00 | 2,807.35 | 113 |
25 Jan 2024 | 2,850.00 | 2,850.00 | 2,790.01 | 2,790.01 | 2,789.36 | 39 |
24 Jan 2024 | 2,937.99 | 2,937.99 | 2,790.00 | 2,790.00 | 2,789.35 | 63 |
23 Jan 2024 | 2,892.79 | 2,892.79 | 2,892.79 | 2,892.79 | 2,892.12 | - |
22 Jan 2024 | 2,892.79 | 2,892.79 | 2,892.79 | 2,892.79 | 2,892.12 | - |
19 Jan 2024 | 2,892.79 | 2,892.79 | 2,892.79 | 2,892.79 | 2,892.12 | 18 |
18 Jan 2024 | 2,825.72 | 2,825.72 | 2,825.72 | 2,825.72 | 2,825.06 | 748 |
17 Jan 2024 | 2,902.49 | 2,902.49 | 2,902.49 | 2,902.49 | 2,901.82 | 19 |
16 Jan 2024 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 2,753.36 | - |
15 Jan 2024 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 2,753.36 | - |
12 Jan 2024 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 2,753.36 | - |
11 Jan 2024 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 2,753.36 | 6 |
10 Jan 2024 | 2,748.99 | 2,748.99 | 2,748.99 | 2,748.99 | 2,748.35 | - |
09 Jan 2024 | 2,748.99 | 2,748.99 | 2,748.99 | 2,748.99 | 2,748.35 | - |
08 Jan 2024 | 2,748.99 | 2,748.99 | 2,748.99 | 2,748.99 | 2,748.35 | - |
05 Jan 2024 | 2,748.99 | 2,748.99 | 2,748.99 | 2,748.99 | 2,748.35 | 182 |
04 Jan 2024 | 2,771.00 | 2,771.00 | 2,771.00 | 2,771.00 | 2,770.36 | 96 |
03 Jan 2024 | 2,710.06 | 2,710.06 | 2,710.06 | 2,710.06 | 2,709.43 | - |
02 Jan 2024 | 2,710.06 | 2,710.06 | 2,710.06 | 2,710.06 | 2,709.43 | - |
29 Dec 2023 | 2,673.00 | 2,710.06 | 2,673.00 | 2,710.06 | 2,709.43 | 56 |
28 Dec 2023 | 2,671.84 | 2,671.84 | 2,671.84 | 2,671.84 | 2,671.22 | - |
27 Dec 2023 | 2,671.84 | 2,671.84 | 2,671.84 | 2,671.84 | 2,671.22 | 785 |
26 Dec 2023 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 2,639.39 | - |
22 Dec 2023 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 2,639.39 | 6 |
21 Dec 2023 | 2,575.85 | 2,575.85 | 2,575.85 | 2,575.85 | 2,575.25 | 6 |
20 Dec 2023 | 2,655.80 | 2,655.80 | 2,655.80 | 2,655.80 | 2,655.18 | - |
19 Dec 2023 | 2,675.00 | 2,675.00 | 2,655.80 | 2,655.80 | 2,655.18 | 912 |
18 Dec 2023 | 2,753.99 | 2,753.99 | 2,753.99 | 2,753.99 | 2,753.35 | - |
15 Dec 2023 | 2,675.99 | 2,753.99 | 2,675.99 | 2,753.99 | 2,753.35 | 629 |
14 Dec 2023 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,689.38 | 43 |
13 Dec 2023 | 2,799.99 | 2,799.99 | 2,799.99 | 2,799.99 | 2,799.34 | 28 |
11 Dec 2023 | 2,763.41 | 2,763.41 | 2,763.41 | 2,763.41 | 2,762.77 | 4,000 |
08 Dec 2023 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,729.37 | - |
07 Dec 2023 | 2,672.67 | 2,730.00 | 2,672.67 | 2,730.00 | 2,729.37 | 32 |
06 Dec 2023 | 2,675.00 | 2,675.00 | 2,675.00 | 2,675.00 | 2,674.38 | 695 |
05 Dec 2023 | 2,624.01 | 2,624.01 | 2,624.01 | 2,624.01 | 2,623.40 | 5 |
04 Dec 2023 | 2,623.00 | 2,669.65 | 2,623.00 | 2,669.65 | 2,669.03 | 600 |
01 Dec 2023 | 2,621.45 | 2,621.45 | 2,621.45 | 2,621.45 | 2,620.84 | 1,900 |
30 Nov 2023 | 2,590.80 | 2,590.80 | 2,590.80 | 2,590.80 | 2,590.20 | 195 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |