Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 2,485.00 | 2,510.00 | 2,485.00 | 2,510.00 | 2,510.00 | - |
18 Apr 2024 | 2,515.00 | 2,515.00 | 2,490.00 | 2,510.00 | 2,510.00 | - |
17 Apr 2024 | 2,470.00 | 2,505.00 | 2,465.00 | 2,505.00 | 2,505.00 | - |
16 Apr 2024 | 2,435.00 | 2,490.00 | 2,435.00 | 2,490.00 | 2,490.00 | 10 |
15 Apr 2024 | 2,435.00 | 2,505.00 | 2,435.00 | 2,505.00 | 2,505.00 | 2 |
12 Apr 2024 | 2,500.00 | 2,535.00 | 2,500.00 | 2,535.00 | 2,535.00 | 1 |
11 Apr 2024 | 2,455.00 | 2,475.00 | 2,450.00 | 2,475.00 | 2,475.00 | - |
10 Apr 2024 | 2,470.00 | 2,495.00 | 2,470.00 | 2,475.00 | 2,475.00 | 15 |
09 Apr 2024 | 2,460.00 | 2,460.00 | 2,445.00 | 2,450.00 | 2,450.00 | 2 |
08 Apr 2024 | 2,455.00 | 2,455.00 | 2,440.00 | 2,440.00 | 2,440.00 | - |
05 Apr 2024 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | - |
04 Apr 2024 | 2,435.00 | 2,435.00 | 2,430.00 | 2,430.00 | 2,430.00 | 1 |
03 Apr 2024 | 2,470.00 | 2,490.00 | 2,450.00 | 2,490.00 | 2,490.00 | 9 |
02 Apr 2024 | 2,495.00 | 2,515.00 | 2,495.00 | 2,515.00 | 2,515.00 | - |
28 Mar 2024 | 2,520.00 | 2,540.00 | 2,520.00 | 2,535.00 | 2,535.00 | - |
27 Mar 2024 | 2,525.00 | 2,540.00 | 2,525.00 | 2,525.00 | 2,525.00 | - |
27 Mar 2024 | 1 Dividend | |||||
26 Mar 2024 | 2,535.00 | 2,545.00 | 2,535.00 | 2,545.00 | 2,544.00 | - |
25 Mar 2024 | 2,545.00 | 2,550.00 | 2,535.00 | 2,550.00 | 2,549.00 | - |
22 Mar 2024 | 2,580.00 | 2,585.00 | 2,560.00 | 2,560.00 | 2,558.99 | - |
21 Mar 2024 | 2,550.00 | 2,605.00 | 2,550.00 | 2,590.00 | 2,588.98 | - |
20 Mar 2024 | 2,525.00 | 2,530.00 | 2,515.00 | 2,515.00 | 2,514.01 | - |
19 Mar 2024 | 2,480.00 | 2,530.00 | 2,480.00 | 2,525.00 | 2,524.01 | - |
18 Mar 2024 | 2,540.00 | 2,545.00 | 2,540.00 | 2,545.00 | 2,544.00 | - |
15 Mar 2024 | 2,540.00 | 2,555.00 | 2,530.00 | 2,555.00 | 2,554.00 | - |
14 Mar 2024 | 2,550.00 | 2,565.00 | 2,540.00 | 2,540.00 | 2,539.00 | 1 |
13 Mar 2024 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,539.00 | - |
12 Mar 2024 | 2,575.00 | 2,575.00 | 2,545.00 | 2,550.00 | 2,549.00 | - |
11 Mar 2024 | 2,545.00 | 2,555.00 | 2,535.00 | 2,555.00 | 2,554.00 | - |
08 Mar 2024 | 2,600.00 | 2,605.00 | 2,555.00 | 2,555.00 | 2,554.00 | - |
07 Mar 2024 | 2,485.00 | 2,515.00 | 2,485.00 | 2,515.00 | 2,514.01 | - |
06 Mar 2024 | 2,500.00 | 2,525.00 | 2,500.00 | 2,500.00 | 2,499.02 | 5 |
05 Mar 2024 | 2,550.00 | 2,570.00 | 2,550.00 | 2,555.00 | 2,554.00 | - |
04 Mar 2024 | 2,600.00 | 2,610.00 | 2,590.00 | 2,590.00 | 2,588.98 | - |
01 Mar 2024 | 2,565.00 | 2,590.00 | 2,560.00 | 2,575.00 | 2,573.99 | 4 |
29 Feb 2024 | 2,550.00 | 2,570.00 | 2,550.00 | 2,570.00 | 2,568.99 | - |
28 Feb 2024 | 2,550.00 | 2,555.00 | 2,550.00 | 2,550.00 | 2,549.00 | - |
27 Feb 2024 | 2,545.00 | 2,550.00 | 2,525.00 | 2,525.00 | 2,524.01 | - |
26 Feb 2024 | 2,545.00 | 2,555.00 | 2,540.00 | 2,545.00 | 2,544.00 | - |
23 Feb 2024 | 2,525.00 | 2,560.00 | 2,525.00 | 2,560.00 | 2,558.99 | 2 |
22 Feb 2024 | 2,515.00 | 2,530.00 | 2,510.00 | 2,510.00 | 2,509.01 | - |
21 Feb 2024 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 2,529.01 | - |
20 Feb 2024 | 2,570.00 | 2,570.00 | 2,565.00 | 2,565.00 | 2,563.99 | - |
19 Feb 2024 | 2,540.00 | 2,540.00 | 2,535.00 | 2,535.00 | 2,534.00 | - |
16 Feb 2024 | 2,540.00 | 2,570.00 | 2,515.00 | 2,570.00 | 2,568.99 | - |
15 Feb 2024 | 2,545.00 | 2,560.00 | 2,545.00 | 2,545.00 | 2,544.00 | 1 |
14 Feb 2024 | 2,470.00 | 2,475.00 | 2,470.00 | 2,475.00 | 2,474.03 | - |
13 Feb 2024 | 2,510.00 | 2,510.00 | 2,505.00 | 2,505.00 | 2,504.02 | - |
12 Feb 2024 | 2,565.00 | 2,590.00 | 2,565.00 | 2,570.00 | 2,568.99 | 6 |
09 Feb 2024 | 2,520.00 | 2,525.00 | 2,515.00 | 2,515.00 | 2,514.01 | - |
08 Feb 2024 | 2,505.00 | 2,530.00 | 2,500.00 | 2,525.00 | 2,524.01 | - |
07 Feb 2024 | 2,495.00 | 2,525.00 | 2,495.00 | 2,500.00 | 2,499.02 | 1 |
06 Feb 2024 | 2,500.00 | 2,545.00 | 2,485.00 | 2,485.00 | 2,484.02 | - |
05 Feb 2024 | 2,585.00 | 2,630.00 | 2,500.00 | 2,500.00 | 2,499.02 | 2 |
02 Feb 2024 | 2,565.00 | 2,575.00 | 2,565.00 | 2,565.00 | 2,563.99 | - |
01 Feb 2024 | 2,545.00 | 2,550.00 | 2,545.00 | 2,545.00 | 2,544.00 | - |
31 Jan 2024 | 2,595.00 | 2,610.00 | 2,595.00 | 2,610.00 | 2,608.97 | - |
30 Jan 2024 | 2,585.00 | 2,600.00 | 2,570.00 | 2,570.00 | 2,568.99 | - |
29 Jan 2024 | 2,525.00 | 2,530.00 | 2,510.00 | 2,510.00 | 2,509.01 | - |
26 Jan 2024 | 2,490.00 | 2,515.00 | 2,490.00 | 2,510.00 | 2,509.01 | - |
25 Jan 2024 | 2,470.00 | 2,510.00 | 2,470.00 | 2,485.00 | 2,484.02 | 2 |
24 Jan 2024 | 2,490.00 | 2,510.00 | 2,485.00 | 2,510.00 | 2,509.01 | 1 |
23 Jan 2024 | 2,450.00 | 2,475.00 | 2,450.00 | 2,475.00 | 2,474.03 | - |
22 Jan 2024 | 2,520.00 | 2,520.00 | 2,500.00 | 2,515.00 | 2,514.01 | 11 |
19 Jan 2024 | 2,455.00 | 2,455.00 | 2,435.00 | 2,435.00 | 2,434.04 | - |
18 Jan 2024 | 2,405.00 | 2,450.00 | 2,405.00 | 2,450.00 | 2,449.04 | - |
17 Jan 2024 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,469.03 | 2 |
16 Jan 2024 | 2,440.00 | 2,440.00 | 2,420.00 | 2,430.00 | 2,429.05 | - |
15 Jan 2024 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,449.04 | - |
12 Jan 2024 | 2,355.00 | 2,360.00 | 2,355.00 | 2,360.00 | 2,359.07 | - |
11 Jan 2024 | 2,355.00 | 2,360.00 | 2,350.00 | 2,350.00 | 2,349.08 | - |
10 Jan 2024 | 2,350.00 | 2,365.00 | 2,350.00 | 2,360.00 | 2,359.07 | - |
09 Jan 2024 | 2,350.00 | 2,360.00 | 2,350.00 | 2,360.00 | 2,359.07 | - |
08 Jan 2024 | 2,265.00 | 2,305.00 | 2,265.00 | 2,305.00 | 2,304.09 | - |
05 Jan 2024 | 2,255.00 | 2,280.00 | 2,255.00 | 2,275.00 | 2,274.11 | - |
04 Jan 2024 | 2,255.00 | 2,270.00 | 2,245.00 | 2,260.00 | 2,259.11 | - |
03 Jan 2024 | 2,205.00 | 2,265.00 | 2,205.00 | 2,265.00 | 2,264.11 | 7 |
02 Jan 2024 | 2,225.00 | 2,230.00 | 2,200.00 | 2,200.00 | 2,199.14 | - |
29 Dec 2023 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 2,224.13 | - |
28 Dec 2023 | 2,230.00 | 2,230.00 | 2,205.00 | 2,205.00 | 2,204.13 | - |
27 Dec 2023 | 2,215.00 | 2,240.00 | 2,215.00 | 2,235.00 | 2,234.12 | - |
22 Dec 2023 | 2,195.00 | 2,195.00 | 2,190.00 | 2,190.00 | 2,189.14 | - |
21 Dec 2023 | 2,170.00 | 2,175.00 | 2,170.00 | 2,175.00 | 2,174.15 | - |
20 Dec 2023 | 2,150.00 | 2,210.00 | 2,140.00 | 2,210.00 | 2,209.13 | 3 |
19 Dec 2023 | 2,210.00 | 2,255.00 | 2,210.00 | 2,255.00 | 2,254.11 | 3 |
19 Dec 2023 | 1 Dividend | |||||
18 Dec 2023 | 2,285.00 | 2,290.00 | 2,225.00 | 2,225.00 | 2,223.13 | 4 |
15 Dec 2023 | 2,245.00 | 2,290.00 | 2,245.00 | 2,275.00 | 2,273.08 | - |
14 Dec 2023 | 2,235.00 | 2,235.00 | 2,210.00 | 2,230.00 | 2,228.12 | - |
13 Dec 2023 | 2,225.00 | 2,240.00 | 2,220.00 | 2,220.00 | 2,218.13 | - |
12 Dec 2023 | 2,260.00 | 2,260.00 | 2,220.00 | 2,225.00 | 2,223.13 | - |
11 Dec 2023 | 2,245.00 | 2,260.00 | 2,230.00 | 2,255.00 | 2,253.10 | - |
08 Dec 2023 | 2,215.00 | 2,225.00 | 2,215.00 | 2,225.00 | 2,223.13 | - |
07 Dec 2023 | 2,210.00 | 2,260.00 | 2,205.00 | 2,260.00 | 2,258.10 | 4 |
06 Dec 2023 | 2,220.00 | 2,230.00 | 2,215.00 | 2,230.00 | 2,228.12 | - |
05 Dec 2023 | 2,180.00 | 2,210.00 | 2,180.00 | 2,210.00 | 2,208.14 | 3 |
04 Dec 2023 | 2,210.00 | 2,210.00 | 2,195.00 | 2,195.00 | 2,193.15 | 5 |
01 Dec 2023 | 2,140.00 | 2,170.00 | 2,140.00 | 2,170.00 | 2,168.17 | - |
30 Nov 2023 | 2,140.00 | 2,155.00 | 2,140.00 | 2,155.00 | 2,153.19 | - |
29 Nov 2023 | 2,140.00 | 2,150.00 | 2,135.00 | 2,150.00 | 2,148.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |