Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 2,229.13 | 2,229.13 | 2,229.13 | 2,229.13 | 2,229.13 | - |
17 Apr 2024 | 2,271.33 | 2,271.33 | 2,271.33 | 2,271.33 | 2,271.33 | - |
16 Apr 2024 | 2,273.53 | 2,273.53 | 2,273.53 | 2,273.53 | 2,273.53 | - |
15 Apr 2024 | 2,309.76 | 2,309.76 | 2,309.76 | 2,309.76 | 2,309.76 | - |
12 Apr 2024 | 2,352.47 | 2,352.47 | 2,352.47 | 2,352.47 | 2,352.47 | - |
11 Apr 2024 | 2,294.84 | 2,294.84 | 2,294.84 | 2,294.84 | 2,294.84 | - |
10 Apr 2024 | 2,283.40 | 2,283.40 | 2,283.40 | 2,283.40 | 2,283.40 | - |
09 Apr 2024 | 2,279.43 | 2,279.43 | 2,279.43 | 2,279.43 | 2,279.43 | - |
08 Apr 2024 | 2,285.91 | 2,285.91 | 2,285.91 | 2,285.91 | 2,285.91 | - |
05 Apr 2024 | 2,251.93 | 2,251.93 | 2,251.93 | 2,251.93 | 2,251.93 | - |
04 Apr 2024 | 2,283.61 | 2,283.61 | 2,283.61 | 2,283.61 | 2,283.61 | - |
03 Apr 2024 | 2,288.13 | 2,288.13 | 2,288.13 | 2,288.13 | 2,288.13 | - |
02 Apr 2024 | 2,322.98 | 2,322.98 | 2,322.98 | 2,322.98 | 2,322.98 | - |
28 Mar 2024 | 2,314.25 | 2,314.25 | 2,314.25 | 2,314.25 | 2,314.25 | - |
27 Mar 2024 | 2,299.08 | 2,299.08 | 2,299.08 | 2,299.08 | 2,299.08 | - |
26 Mar 2024 | 2,308.48 | 2,308.48 | 2,308.48 | 2,308.48 | 2,308.48 | - |
25 Mar 2024 | 2,319.95 | 2,319.95 | 2,319.95 | 2,319.95 | 2,319.95 | - |
22 Mar 2024 | 2,317.90 | 2,317.90 | 2,317.90 | 2,317.90 | 2,317.90 | - |
21 Mar 2024 | 2,285.28 | 2,285.28 | 2,285.28 | 2,285.28 | 2,285.28 | - |
20 Mar 2024 | 2,269.84 | 2,269.84 | 2,269.84 | 2,269.84 | 2,269.84 | - |
19 Mar 2024 | 2,263.29 | 2,263.29 | 2,263.29 | 2,263.29 | 2,263.29 | - |
18 Mar 2024 | 2,240.77 | 2,240.77 | 2,240.77 | 2,240.77 | 2,240.77 | - |
15 Mar 2024 | 2,263.48 | 2,263.48 | 2,263.48 | 2,263.48 | 2,263.48 | - |
14 Mar 2024 | 2,271.77 | 2,271.77 | 2,271.77 | 2,271.77 | 2,271.77 | - |
13 Mar 2024 | 2,291.24 | 2,291.24 | 2,291.24 | 2,291.24 | 2,291.24 | - |
12 Mar 2024 | 2,244.80 | 2,244.80 | 2,244.80 | 2,244.80 | 2,244.80 | - |
11 Mar 2024 | 2,273.48 | 2,273.48 | 2,273.48 | 2,273.48 | 2,273.48 | - |
08 Mar 2024 | 2,301.19 | 2,301.19 | 2,301.19 | 2,301.19 | 2,301.19 | - |
07 Mar 2024 | 2,261.02 | 2,261.02 | 2,261.02 | 2,261.02 | 2,261.02 | - |
06 Mar 2024 | 2,240.64 | 2,240.64 | 2,240.64 | 2,240.64 | 2,240.64 | - |
05 Mar 2024 | 2,288.98 | 2,288.98 | 2,288.98 | 2,288.98 | 2,288.98 | - |
04 Mar 2024 | 2,288.54 | 2,288.54 | 2,288.54 | 2,288.54 | 2,288.54 | - |
04 Mar 2024 | 33.134 Dividend | |||||
01 Mar 2024 | 2,285.53 | 2,285.53 | 2,285.53 | 2,285.53 | 2,252.40 | - |
29 Feb 2024 | 2,253.35 | 2,253.35 | 2,253.35 | 2,253.35 | 2,220.68 | - |
28 Feb 2024 | 2,273.12 | 2,273.12 | 2,273.12 | 2,273.12 | 2,240.17 | - |
27 Feb 2024 | 2,266.23 | 2,266.23 | 2,266.23 | 2,266.23 | 2,233.38 | - |
26 Feb 2024 | 2,259.46 | 2,259.46 | 2,259.46 | 2,259.46 | 2,226.70 | - |
23 Feb 2024 | 2,269.59 | 2,269.59 | 2,269.59 | 2,269.59 | 2,236.69 | - |
22 Feb 2024 | 2,216.60 | 2,216.60 | 2,216.60 | 2,216.60 | 2,184.47 | - |
21 Feb 2024 | 2,224.04 | 2,224.04 | 2,224.04 | 2,224.04 | 2,191.80 | - |
20 Feb 2024 | 2,250.32 | 2,250.32 | 2,250.32 | 2,250.32 | 2,217.70 | - |
19 Feb 2024 | 2,254.75 | 2,254.75 | 2,254.75 | 2,254.75 | 2,222.06 | - |
16 Feb 2024 | 2,274.82 | 2,274.82 | 2,274.82 | 2,274.82 | 2,241.84 | - |
15 Feb 2024 | 2,290.24 | 2,290.24 | 2,290.24 | 2,290.24 | 2,257.04 | - |
14 Feb 2024 | 2,266.13 | 2,266.13 | 2,266.13 | 2,266.13 | 2,233.28 | - |
13 Feb 2024 | 2,289.93 | 2,289.93 | 2,289.93 | 2,289.93 | 2,256.73 | - |
12 Feb 2024 | 2,302.28 | 2,302.28 | 2,302.28 | 2,302.28 | 2,268.90 | - |
09 Feb 2024 | 2,270.50 | 2,270.50 | 2,270.50 | 2,270.50 | 2,237.58 | - |
08 Feb 2024 | 2,247.46 | 2,247.46 | 2,247.46 | 2,247.46 | 2,214.88 | - |
07 Feb 2024 | 2,220.96 | 2,220.96 | 2,220.96 | 2,220.96 | 2,188.76 | - |
06 Feb 2024 | 2,231.06 | 2,231.06 | 2,231.06 | 2,231.06 | 2,198.72 | - |
05 Feb 2024 | 2,218.26 | 2,218.26 | 2,218.26 | 2,218.26 | 2,186.10 | - |
02 Feb 2024 | 2,172.34 | 2,172.34 | 2,172.34 | 2,172.34 | 2,140.85 | - |
01 Feb 2024 | 2,147.51 | 2,147.51 | 2,147.51 | 2,147.51 | 2,116.38 | - |
31 Jan 2024 | 2,173.30 | 2,173.30 | 2,173.30 | 2,173.30 | 2,141.79 | - |
30 Jan 2024 | 2,199.17 | 2,199.17 | 2,199.17 | 2,199.17 | 2,167.29 | - |
29 Jan 2024 | 2,173.25 | 2,173.25 | 2,173.25 | 2,173.25 | 2,141.74 | - |
26 Jan 2024 | 2,181.17 | 2,181.17 | 2,181.17 | 2,181.17 | 2,149.55 | - |
25 Jan 2024 | 2,169.68 | 2,169.68 | 2,169.68 | 2,169.68 | 2,138.23 | - |
24 Jan 2024 | 2,159.84 | 2,159.84 | 2,159.84 | 2,159.84 | 2,128.53 | - |
23 Jan 2024 | 2,154.86 | 2,154.86 | 2,154.86 | 2,154.86 | 2,123.62 | - |
22 Jan 2024 | 2,140.43 | 2,140.43 | 2,140.43 | 2,140.43 | 2,109.40 | - |
19 Jan 2024 | 2,115.45 | 2,115.45 | 2,115.45 | 2,115.45 | 2,084.78 | - |
18 Jan 2024 | 2,069.98 | 2,069.98 | 2,069.98 | 2,069.98 | 2,039.97 | - |
17 Jan 2024 | 2,082.11 | 2,082.11 | 2,082.11 | 2,082.11 | 2,051.93 | - |
16 Jan 2024 | 2,084.80 | 2,084.80 | 2,084.80 | 2,084.80 | 2,054.58 | - |
15 Jan 2024 | 2,074.72 | 2,074.72 | 2,074.72 | 2,074.72 | 2,044.64 | - |
12 Jan 2024 | 2,071.32 | 2,071.32 | 2,071.32 | 2,071.32 | 2,041.29 | - |
11 Jan 2024 | 2,063.43 | 2,063.43 | 2,063.43 | 2,063.43 | 2,033.52 | - |
10 Jan 2024 | 2,054.05 | 2,054.05 | 2,054.05 | 2,054.05 | 2,024.27 | - |
09 Jan 2024 | 2,044.25 | 2,044.25 | 2,044.25 | 2,044.25 | 2,014.61 | - |
08 Jan 2024 | 1,999.11 | 1,999.11 | 1,999.11 | 1,999.11 | 1,970.13 | - |
05 Jan 2024 | 2,002.93 | 2,002.93 | 2,002.93 | 2,002.93 | 1,973.89 | - |
04 Jan 2024 | 2,007.58 | 2,007.58 | 2,007.58 | 2,007.58 | 1,978.48 | - |
03 Jan 2024 | 2,033.96 | 2,033.96 | 2,033.96 | 2,033.96 | 2,004.47 | - |
02 Jan 2024 | 2,066.98 | 2,066.98 | 2,066.98 | 2,066.98 | 2,037.01 | - |
29 Dec 2023 | 2,070.32 | 2,070.32 | 2,070.32 | 2,070.32 | 2,040.31 | - |
28 Dec 2023 | 2,058.56 | 2,058.56 | 2,058.56 | 2,058.56 | 2,028.72 | - |
27 Dec 2023 | 2,070.58 | 2,070.58 | 2,070.58 | 2,070.58 | 2,040.56 | - |
22 Dec 2023 | 2,063.31 | 2,063.31 | 2,063.31 | 2,063.31 | 2,033.40 | - |
21 Dec 2023 | 2,046.50 | 2,046.50 | 2,046.50 | 2,046.50 | 2,016.83 | - |
20 Dec 2023 | 2,079.45 | 2,079.45 | 2,079.45 | 2,079.45 | 2,049.30 | - |
19 Dec 2023 | 2,072.30 | 2,072.30 | 2,072.30 | 2,072.30 | 2,042.26 | - |
18 Dec 2023 | 2,069.28 | 2,069.28 | 2,069.28 | 2,069.28 | 2,039.28 | - |
15 Dec 2023 | 2,055.42 | 2,055.42 | 2,055.42 | 2,055.42 | 2,025.62 | - |
14 Dec 2023 | 2,053.09 | 2,053.09 | 2,053.09 | 2,053.09 | 2,023.33 | - |
13 Dec 2023 | 2,054.87 | 2,054.87 | 2,054.87 | 2,054.87 | 2,025.08 | - |
12 Dec 2023 | 2,038.73 | 2,038.73 | 2,038.73 | 2,038.73 | 2,009.17 | - |
11 Dec 2023 | 2,044.53 | 2,044.53 | 2,044.53 | 2,044.53 | 2,014.89 | - |
08 Dec 2023 | 2,014.13 | 2,014.13 | 2,014.13 | 2,014.13 | 1,984.93 | - |
07 Dec 2023 | 1,988.89 | 1,988.89 | 1,988.89 | 1,988.89 | 1,960.06 | - |
06 Dec 2023 | 1,997.96 | 1,997.96 | 1,997.96 | 1,997.96 | 1,968.99 | - |
05 Dec 2023 | 1,988.04 | 1,988.04 | 1,988.04 | 1,988.04 | 1,959.22 | - |
04 Dec 2023 | 1,997.96 | 1,997.96 | 1,997.96 | 1,997.96 | 1,968.99 | - |
01 Dec 2023 | 1,982.26 | 1,982.26 | 1,982.26 | 1,982.26 | 1,953.52 | - |
30 Nov 2023 | 1,973.14 | 1,973.14 | 1,973.14 | 1,973.14 | 1,944.53 | - |
29 Nov 2023 | 1,957.87 | 1,957.87 | 1,957.87 | 1,957.87 | 1,929.49 | - |
28 Nov 2023 | 1,958.49 | 1,958.49 | 1,958.49 | 1,958.49 | 1,930.10 | - |
27 Nov 2023 | 1,959.99 | 1,959.99 | 1,959.99 | 1,959.99 | 1,931.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |