Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 1,077.25 | 1,077.25 | 1,077.25 | 1,077.25 | 1,077.25 | - |
14 May 2024 | 1,073.06 | 1,073.06 | 1,073.06 | 1,073.06 | 1,073.06 | - |
13 May 2024 | 1,073.98 | 1,073.98 | 1,073.98 | 1,073.98 | 1,073.98 | - |
10 May 2024 | 1,074.09 | 1,074.09 | 1,074.09 | 1,074.09 | 1,074.09 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 1,074.62 | 1,074.62 | 1,074.62 | 1,074.62 | 1,074.62 | - |
07 May 2024 | 1,077.74 | 1,077.74 | 1,077.74 | 1,077.74 | 1,077.74 | - |
03 May 2024 | 1,072.98 | 1,072.98 | 1,072.98 | 1,072.98 | 1,072.98 | - |
02 May 2024 | 1,067.79 | 1,067.79 | 1,067.79 | 1,067.79 | 1,067.79 | - |
30 Apr 2024 | 1,065.84 | 1,065.84 | 1,065.84 | 1,065.84 | 1,065.84 | - |
29 Apr 2024 | 1,067.88 | 1,067.88 | 1,067.88 | 1,067.88 | 1,067.88 | - |
26 Apr 2024 | 1,066.75 | 1,066.75 | 1,066.75 | 1,066.75 | 1,066.75 | - |
25 Apr 2024 | 1,062.16 | 1,062.16 | 1,062.16 | 1,062.16 | 1,062.16 | - |
24 Apr 2024 | 1,063.36 | 1,063.36 | 1,063.36 | 1,063.36 | 1,063.36 | - |
23 Apr 2024 | 1,062.82 | 1,062.82 | 1,062.82 | 1,062.82 | 1,062.82 | - |
22 Apr 2024 | 1,062.21 | 1,062.21 | 1,062.21 | 1,062.21 | 1,062.21 | - |
19 Apr 2024 | 1,064.21 | 1,064.21 | 1,064.21 | 1,064.21 | 1,064.21 | - |
18 Apr 2024 | 1,064.86 | 1,064.86 | 1,064.86 | 1,064.86 | 1,064.86 | - |
17 Apr 2024 | 1,063.77 | 1,063.77 | 1,063.77 | 1,063.77 | 1,063.77 | - |
16 Apr 2024 | 1,061.85 | 1,061.85 | 1,061.85 | 1,061.85 | 1,061.85 | - |
15 Apr 2024 | 1,067.20 | 1,067.20 | 1,067.20 | 1,067.20 | 1,067.20 | - |
12 Apr 2024 | 1,071.80 | 1,071.80 | 1,071.80 | 1,071.80 | 1,071.80 | - |
11 Apr 2024 | 1,067.48 | 1,067.48 | 1,067.48 | 1,067.48 | 1,067.48 | - |
10 Apr 2024 | 1,069.99 | 1,069.99 | 1,069.99 | 1,069.99 | 1,069.99 | - |
09 Apr 2024 | 1,070.59 | 1,070.59 | 1,070.59 | 1,070.59 | 1,070.59 | - |
08 Apr 2024 | 1,068.30 | 1,068.30 | 1,068.30 | 1,068.30 | 1,068.30 | - |
05 Apr 2024 | 1,071.94 | 1,071.94 | 1,071.94 | 1,071.94 | 1,071.94 | - |
04 Apr 2024 | 1,073.36 | 1,073.36 | 1,073.36 | 1,073.36 | 1,073.36 | - |
03 Apr 2024 | 1,068.03 | 1,068.03 | 1,068.03 | 1,068.03 | 1,068.03 | - |
02 Apr 2024 | 1,070.70 | 1,070.70 | 1,070.70 | 1,070.70 | 1,070.70 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 1,078.29 | 1,078.29 | 1,078.29 | 1,078.29 | 1,078.29 | - |
26 Mar 2024 | 1,076.47 | 1,076.47 | 1,076.47 | 1,076.47 | 1,076.47 | - |
25 Mar 2024 | 1,076.80 | 1,076.80 | 1,076.80 | 1,076.80 | 1,076.80 | - |
22 Mar 2024 | 1,077.65 | 1,077.65 | 1,077.65 | 1,077.65 | 1,077.65 | - |
21 Mar 2024 | 1,072.78 | 1,072.78 | 1,072.78 | 1,072.78 | 1,072.78 | - |
20 Mar 2024 | 1,072.09 | 1,072.09 | 1,072.09 | 1,072.09 | 1,072.09 | - |
19 Mar 2024 | 1,070.13 | 1,070.13 | 1,070.13 | 1,070.13 | 1,070.13 | - |
18 Mar 2024 | 1,070.15 | 1,070.15 | 1,070.15 | 1,070.15 | 1,070.15 | - |
15 Mar 2024 | 1,072.05 | 1,072.05 | 1,072.05 | 1,072.05 | 1,072.05 | - |
14 Mar 2024 | 1,075.28 | 1,075.28 | 1,075.28 | 1,075.28 | 1,075.28 | - |
13 Mar 2024 | 1,078.71 | 1,078.71 | 1,078.71 | 1,078.71 | 1,078.71 | - |
12 Mar 2024 | 1,079.82 | 1,079.82 | 1,079.82 | 1,079.82 | 1,079.82 | - |
11 Mar 2024 | 1,078.07 | 1,078.07 | 1,078.07 | 1,078.07 | 1,078.07 | - |
08 Mar 2024 | 1,075.93 | 1,075.93 | 1,075.93 | 1,075.93 | 1,075.93 | - |
07 Mar 2024 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - |
06 Mar 2024 | 1,067.12 | 1,067.12 | 1,067.12 | 1,067.12 | 1,067.12 | - |
05 Mar 2024 | 1,067.29 | 1,067.29 | 1,067.29 | 1,067.29 | 1,067.29 | - |
04 Mar 2024 | 1,063.93 | 1,063.93 | 1,063.93 | 1,063.93 | 1,063.93 | - |
01 Mar 2024 | 1,061.42 | 1,061.42 | 1,061.42 | 1,061.42 | 1,061.42 | - |
29 Feb 2024 | 1,061.38 | 1,061.38 | 1,061.38 | 1,061.38 | 1,061.38 | - |
28 Feb 2024 | 1,057.93 | 1,057.93 | 1,057.93 | 1,057.93 | 1,057.93 | - |
27 Feb 2024 | 1,057.61 | 1,057.61 | 1,057.61 | 1,057.61 | 1,057.61 | - |
26 Feb 2024 | 1,059.04 | 1,059.04 | 1,059.04 | 1,059.04 | 1,059.04 | - |
23 Feb 2024 | 1,059.87 | 1,059.87 | 1,059.87 | 1,059.87 | 1,059.87 | - |
22 Feb 2024 | 1,058.77 | 1,058.77 | 1,058.77 | 1,058.77 | 1,058.77 | - |
21 Feb 2024 | 1,058.99 | 1,058.99 | 1,058.99 | 1,058.99 | 1,058.99 | - |
20 Feb 2024 | 1,058.78 | 1,058.78 | 1,058.78 | 1,058.78 | 1,058.78 | - |
19 Feb 2024 | 1,057.65 | 1,057.65 | 1,057.65 | 1,057.65 | 1,057.65 | - |
16 Feb 2024 | 1,059.64 | 1,059.64 | 1,059.64 | 1,059.64 | 1,059.64 | - |
15 Feb 2024 | 1,064.43 | 1,064.43 | 1,064.43 | 1,064.43 | 1,064.43 | - |
14 Feb 2024 | 1,060.27 | 1,060.27 | 1,060.27 | 1,060.27 | 1,060.27 | - |
13 Feb 2024 | 1,063.83 | 1,063.83 | 1,063.83 | 1,063.83 | 1,063.83 | - |
12 Feb 2024 | 1,066.21 | 1,066.21 | 1,066.21 | 1,066.21 | 1,066.21 | - |
09 Feb 2024 | 1,066.21 | 1,066.21 | 1,066.21 | 1,066.21 | 1,066.21 | - |
08 Feb 2024 | 1,068.10 | 1,068.10 | 1,068.10 | 1,068.10 | 1,068.10 | - |
07 Feb 2024 | 1,069.55 | 1,069.55 | 1,069.55 | 1,069.55 | 1,069.55 | - |
06 Feb 2024 | 1,067.57 | 1,067.57 | 1,067.57 | 1,067.57 | 1,067.57 | - |
05 Feb 2024 | 1,066.01 | 1,066.01 | 1,066.01 | 1,066.01 | 1,066.01 | - |
02 Feb 2024 | 1,072.31 | 1,072.31 | 1,072.31 | 1,072.31 | 1,072.31 | - |
01 Feb 2024 | 1,075.54 | 1,075.54 | 1,075.54 | 1,075.54 | 1,075.54 | - |
31 Jan 2024 | 1,074.37 | 1,074.37 | 1,074.37 | 1,074.37 | 1,074.37 | - |
30 Jan 2024 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | - |
29 Jan 2024 | 1,067.89 | 1,067.89 | 1,067.89 | 1,067.89 | 1,067.89 | - |
26 Jan 2024 | 1,065.87 | 1,065.87 | 1,065.87 | 1,065.87 | 1,065.87 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 1,069.08 | 1,069.08 | 1,069.08 | 1,069.08 | 1,069.08 | - |
23 Jan 2024 | 1,069.92 | 1,069.92 | 1,069.92 | 1,069.92 | 1,069.92 | - |
22 Jan 2024 | 1,071.29 | 1,071.29 | 1,071.29 | 1,071.29 | 1,071.29 | - |
19 Jan 2024 | 1,068.09 | 1,068.09 | 1,068.09 | 1,068.09 | 1,068.09 | - |
18 Jan 2024 | 1,068.23 | 1,068.23 | 1,068.23 | 1,068.23 | 1,068.23 | - |
17 Jan 2024 | 1,064.40 | 1,064.40 | 1,064.40 | 1,064.40 | 1,064.40 | - |
16 Jan 2024 | 1,068.32 | 1,068.32 | 1,068.32 | 1,068.32 | 1,068.32 | - |
15 Jan 2024 | 1,069.97 | 1,069.97 | 1,069.97 | 1,069.97 | 1,069.97 | - |
12 Jan 2024 | 1,073.11 | 1,073.11 | 1,073.11 | 1,073.11 | 1,073.11 | - |
11 Jan 2024 | 1,072.54 | 1,072.54 | 1,072.54 | 1,072.54 | 1,072.54 | - |
10 Jan 2024 | 1,074.19 | 1,074.19 | 1,074.19 | 1,074.19 | 1,074.19 | - |
09 Jan 2024 | 1,076.76 | 1,076.76 | 1,076.76 | 1,076.76 | 1,076.76 | - |
08 Jan 2024 | 1,077.33 | 1,077.33 | 1,077.33 | 1,077.33 | 1,077.33 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
31 Dec 2023 | 13.1 Dividend | |||||
29 Dec 2023 | 1,094.50 | 1,094.50 | 1,094.50 | 1,094.50 | 1,081.40 | - |
28 Dec 2023 | 1,095.59 | 1,095.59 | 1,095.59 | 1,095.59 | 1,082.48 | - |
27 Dec 2023 | 1,092.68 | 1,092.68 | 1,092.68 | 1,092.68 | 1,079.61 | - |
22 Dec 2023 | 1,090.06 | 1,090.06 | 1,090.06 | 1,090.06 | 1,077.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |