Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2024 | - | - | - | - | - | - |
04 June 2024 | - | - | - | - | - | - |
03 June 2024 | 2,384.40 | 2,384.40 | 2,384.40 | 2,384.40 | 2,384.40 | - |
31 May 2024 | 2,393.05 | 2,393.05 | 2,393.05 | 2,393.05 | 2,393.05 | - |
30 May 2024 | 2,380.13 | 2,380.13 | 2,380.13 | 2,380.13 | 2,380.13 | - |
29 May 2024 | 2,412.51 | 2,412.51 | 2,412.51 | 2,412.51 | 2,412.51 | - |
28 May 2024 | 2,428.71 | 2,428.71 | 2,428.71 | 2,428.71 | 2,428.71 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 2,438.35 | 2,438.35 | 2,438.35 | 2,438.35 | 2,438.35 | - |
23 May 2024 | 2,424.32 | 2,424.32 | 2,424.32 | 2,424.32 | 2,424.32 | - |
22 May 2024 | 2,440.24 | 2,440.24 | 2,440.24 | 2,440.24 | 2,440.24 | - |
21 May 2024 | 2,435.79 | 2,435.79 | 2,435.79 | 2,435.79 | 2,435.79 | - |
17 May 2024 | 2,424.02 | 2,424.02 | 2,424.02 | 2,424.02 | 2,424.02 | - |
16 May 2024 | 2,414.37 | 2,414.37 | 2,414.37 | 2,414.37 | 2,414.37 | - |
15 May 2024 | 2,417.42 | 2,417.42 | 2,417.42 | 2,417.42 | 2,417.42 | - |
14 May 2024 | 2,394.89 | 2,394.89 | 2,394.89 | 2,394.89 | 2,394.89 | - |
13 May 2024 | 2,384.74 | 2,384.74 | 2,384.74 | 2,384.74 | 2,384.74 | - |
10 May 2024 | 2,386.83 | 2,386.83 | 2,386.83 | 2,386.83 | 2,386.83 | - |
08 May 2024 | 2,370.49 | 2,370.49 | 2,370.49 | 2,370.49 | 2,370.49 | - |
07 May 2024 | 2,372.08 | 2,372.08 | 2,372.08 | 2,372.08 | 2,372.08 | - |
06 May 2024 | 2,360.29 | 2,360.29 | 2,360.29 | 2,360.29 | 2,360.29 | - |
03 May 2024 | 2,338.38 | 2,338.38 | 2,338.38 | 2,338.38 | 2,338.38 | - |
02 May 2024 | 2,333.00 | 2,333.00 | 2,333.00 | 2,333.00 | 2,333.00 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 2,342.56 | 2,342.56 | 2,342.56 | 2,342.56 | 2,342.56 | - |
26 Apr 2024 | 2,343.79 | 2,343.79 | 2,343.79 | 2,343.79 | 2,343.79 | - |
25 Apr 2024 | 2,320.80 | 2,320.80 | 2,320.80 | 2,320.80 | 2,320.80 | - |
24 Apr 2024 | 2,333.04 | 2,333.04 | 2,333.04 | 2,333.04 | 2,333.04 | - |
23 Apr 2024 | 2,322.90 | 2,322.90 | 2,322.90 | 2,322.90 | 2,322.90 | - |
22 Apr 2024 | 2,296.45 | 2,296.45 | 2,296.45 | 2,296.45 | 2,296.45 | - |
19 Apr 2024 | 2,272.36 | 2,272.36 | 2,272.36 | 2,272.36 | 2,272.36 | - |
18 Apr 2024 | 2,297.20 | 2,297.20 | 2,297.20 | 2,297.20 | 2,297.20 | - |
17 Apr 2024 | 2,300.20 | 2,300.20 | 2,300.20 | 2,300.20 | 2,300.20 | - |
16 Apr 2024 | 2,311.53 | 2,311.53 | 2,311.53 | 2,311.53 | 2,311.53 | - |
16 Apr 2024 | 11.854314 Dividend | |||||
15 Apr 2024 | 2,340.36 | 2,340.36 | 2,340.36 | 2,340.36 | 2,328.51 | - |
12 Apr 2024 | 2,356.12 | 2,356.12 | 2,356.12 | 2,356.12 | 2,344.19 | - |
11 Apr 2024 | 2,385.36 | 2,385.36 | 2,385.36 | 2,385.36 | 2,373.28 | - |
10 Apr 2024 | 2,378.64 | 2,378.64 | 2,378.64 | 2,378.64 | 2,366.59 | - |
09 Apr 2024 | 2,379.42 | 2,379.42 | 2,379.42 | 2,379.42 | 2,367.37 | - |
08 Apr 2024 | 2,380.23 | 2,380.23 | 2,380.23 | 2,380.23 | 2,368.17 | - |
05 Apr 2024 | 2,367.81 | 2,367.81 | 2,367.81 | 2,367.81 | 2,355.82 | - |
04 Apr 2024 | 2,362.69 | 2,362.69 | 2,362.69 | 2,362.69 | 2,350.72 | - |
03 Apr 2024 | 2,382.76 | 2,382.76 | 2,382.76 | 2,382.76 | 2,370.69 | - |
02 Apr 2024 | 2,379.21 | 2,379.21 | 2,379.21 | 2,379.21 | 2,367.16 | - |
28 Mar 2024 | 2,387.35 | 2,387.35 | 2,387.35 | 2,387.35 | 2,375.26 | - |
27 Mar 2024 | 2,399.79 | 2,399.79 | 2,399.79 | 2,399.79 | 2,387.63 | - |
26 Mar 2024 | 2,375.82 | 2,375.82 | 2,375.82 | 2,375.82 | 2,363.79 | - |
25 Mar 2024 | 2,367.80 | 2,367.80 | 2,367.80 | 2,367.80 | 2,355.81 | - |
22 Mar 2024 | 2,373.31 | 2,373.31 | 2,373.31 | 2,373.31 | 2,361.29 | - |
21 Mar 2024 | 2,380.09 | 2,380.09 | 2,380.09 | 2,380.09 | 2,368.03 | - |
20 Mar 2024 | 2,344.76 | 2,344.76 | 2,344.76 | 2,344.76 | 2,332.88 | - |
19 Mar 2024 | 2,321.44 | 2,321.44 | 2,321.44 | 2,321.44 | 2,309.68 | - |
18 Mar 2024 | 2,307.30 | 2,307.30 | 2,307.30 | 2,307.30 | 2,295.61 | - |
15 Mar 2024 | 2,287.63 | 2,287.63 | 2,287.63 | 2,287.63 | 2,276.04 | - |
14 Mar 2024 | 2,300.30 | 2,300.30 | 2,300.30 | 2,300.30 | 2,288.65 | - |
13 Mar 2024 | 2,294.61 | 2,294.61 | 2,294.61 | 2,294.61 | 2,282.99 | - |
12 Mar 2024 | 2,295.89 | 2,295.89 | 2,295.89 | 2,295.89 | 2,284.26 | - |
11 Mar 2024 | 2,275.38 | 2,275.38 | 2,275.38 | 2,275.38 | 2,263.85 | - |
08 Mar 2024 | 2,277.01 | 2,277.01 | 2,277.01 | 2,277.01 | 2,265.48 | - |
07 Mar 2024 | 2,294.74 | 2,294.74 | 2,294.74 | 2,294.74 | 2,283.12 | - |
06 Mar 2024 | 2,277.59 | 2,277.59 | 2,277.59 | 2,277.59 | 2,266.05 | - |
05 Mar 2024 | 2,266.70 | 2,266.70 | 2,266.70 | 2,266.70 | 2,255.22 | - |
04 Mar 2024 | 2,289.23 | 2,289.23 | 2,289.23 | 2,289.23 | 2,277.63 | - |
01 Mar 2024 | 2,291.20 | 2,291.20 | 2,291.20 | 2,291.20 | 2,279.59 | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 2,249.03 | 2,249.03 | 2,249.03 | 2,249.03 | 2,237.64 | - |
27 Feb 2024 | 2,253.02 | 2,253.02 | 2,253.02 | 2,253.02 | 2,241.61 | - |
26 Feb 2024 | 2,251.90 | 2,251.90 | 2,251.90 | 2,251.90 | 2,240.49 | - |
23 Feb 2024 | 2,258.60 | 2,258.60 | 2,258.60 | 2,258.60 | 2,247.16 | - |
22 Feb 2024 | 2,258.64 | 2,258.64 | 2,258.64 | 2,258.64 | 2,247.20 | - |
21 Feb 2024 | 2,215.12 | 2,215.12 | 2,215.12 | 2,215.12 | 2,203.90 | - |
20 Feb 2024 | 2,214.23 | 2,214.23 | 2,214.23 | 2,214.23 | 2,203.01 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2,224.19 | 2,224.19 | 2,224.19 | 2,224.19 | 2,212.92 | - |
15 Feb 2024 | 2,226.29 | 2,226.29 | 2,226.29 | 2,226.29 | 2,215.01 | - |
14 Feb 2024 | 2,224.79 | 2,224.79 | 2,224.79 | 2,224.79 | 2,213.52 | - |
13 Feb 2024 | 2,207.32 | 2,207.32 | 2,207.32 | 2,207.32 | 2,196.14 | - |
12 Feb 2024 | 2,209.19 | 2,209.19 | 2,209.19 | 2,209.19 | 2,198.00 | - |
09 Feb 2024 | 2,206.70 | 2,206.70 | 2,206.70 | 2,206.70 | 2,195.52 | - |
08 Feb 2024 | 2,194.45 | 2,194.45 | 2,194.45 | 2,194.45 | 2,183.33 | - |
07 Feb 2024 | 2,186.01 | 2,186.01 | 2,186.01 | 2,186.01 | 2,174.94 | - |
06 Feb 2024 | 2,168.37 | 2,168.37 | 2,168.37 | 2,168.37 | 2,157.39 | - |
05 Feb 2024 | 2,163.43 | 2,163.43 | 2,163.43 | 2,163.43 | 2,152.47 | - |
02 Feb 2024 | 2,158.02 | 2,158.02 | 2,158.02 | 2,158.02 | 2,147.09 | - |
01 Feb 2024 | 2,133.55 | 2,133.55 | 2,133.55 | 2,133.55 | 2,122.74 | - |
31 Jan 2024 | 2,109.08 | 2,109.08 | 2,109.08 | 2,109.08 | 2,098.40 | - |
30 Jan 2024 | 2,143.97 | 2,143.97 | 2,143.97 | 2,143.97 | 2,133.11 | - |
29 Jan 2024 | 2,144.64 | 2,144.64 | 2,144.64 | 2,144.64 | 2,133.78 | - |
26 Jan 2024 | 2,129.91 | 2,129.91 | 2,129.91 | 2,129.91 | 2,119.12 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 2,122.35 | 2,122.35 | 2,122.35 | 2,122.35 | 2,111.60 | - |
23 Jan 2024 | 2,134.11 | 2,134.11 | 2,134.11 | 2,134.11 | 2,123.30 | - |
22 Jan 2024 | 2,126.75 | 2,126.75 | 2,126.75 | 2,126.75 | 2,115.98 | - |
19 Jan 2024 | 2,116.76 | 2,116.76 | 2,116.76 | 2,116.76 | 2,106.04 | - |
18 Jan 2024 | 2,094.94 | 2,094.94 | 2,094.94 | 2,094.94 | 2,084.33 | - |
17 Jan 2024 | 2,077.20 | 2,077.20 | 2,077.20 | 2,077.20 | 2,066.68 | - |
16 Jan 2024 | 2,074.08 | 2,074.08 | 2,074.08 | 2,074.08 | 2,063.57 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 2,066.64 | 2,066.64 | 2,066.64 | 2,066.64 | 2,056.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |