Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 2,959.02 | 2,959.02 | 2,959.02 | 2,959.02 | 2,959.02 | - |
01 May 2024 | 2,949.80 | 2,949.80 | 2,949.80 | 2,949.80 | 2,949.80 | - |
30 Apr 2024 | 2,959.03 | 2,959.03 | 2,959.03 | 2,959.03 | 2,959.03 | - |
29 Apr 2024 | 2,993.92 | 2,993.92 | 2,993.92 | 2,993.92 | 2,993.92 | - |
26 Apr 2024 | 2,992.60 | 2,992.60 | 2,992.60 | 2,992.60 | 2,992.60 | - |
25 Apr 2024 | 2,976.89 | 2,976.89 | 2,976.89 | 2,976.89 | 2,976.89 | - |
24 Apr 2024 | 3,008.14 | 3,008.14 | 3,008.14 | 3,008.14 | 3,008.14 | - |
23 Apr 2024 | 3,004.44 | 3,004.44 | 3,004.44 | 3,004.44 | 3,004.44 | - |
22 Apr 2024 | 3,009.16 | 3,009.16 | 3,009.16 | 3,009.16 | 3,009.16 | - |
19 Apr 2024 | 2,988.46 | 2,988.46 | 2,988.46 | 2,988.46 | 2,988.46 | - |
18 Apr 2024 | 2,966.05 | 2,966.05 | 2,966.05 | 2,966.05 | 2,966.05 | - |
17 Apr 2024 | 2,963.22 | 2,963.22 | 2,963.22 | 2,963.22 | 2,963.22 | - |
16 Apr 2024 | 2,972.85 | 2,972.85 | 2,972.85 | 2,972.85 | 2,972.85 | - |
15 Apr 2024 | 2,991.20 | 2,991.20 | 2,991.20 | 2,991.20 | 2,991.20 | - |
12 Apr 2024 | 3,005.54 | 3,005.54 | 3,005.54 | 3,005.54 | 3,005.54 | - |
11 Apr 2024 | 3,021.80 | 3,021.80 | 3,021.80 | 3,021.80 | 3,021.80 | - |
10 Apr 2024 | 3,020.34 | 3,020.34 | 3,020.34 | 3,020.34 | 3,020.34 | - |
09 Apr 2024 | 3,013.29 | 3,013.29 | 3,013.29 | 3,013.29 | 3,013.29 | - |
08 Apr 2024 | 3,014.21 | 3,014.21 | 3,014.21 | 3,014.21 | 3,014.21 | - |
05 Apr 2024 | 3,017.15 | 3,017.15 | 3,017.15 | 3,017.15 | 3,017.15 | - |
04 Apr 2024 | 3,004.39 | 3,004.39 | 3,004.39 | 3,004.39 | 3,004.39 | - |
03 Apr 2024 | 3,026.88 | 3,026.88 | 3,026.88 | 3,026.88 | 3,026.88 | - |
02 Apr 2024 | 3,026.66 | 3,026.66 | 3,026.66 | 3,026.66 | 3,026.66 | - |
02 Apr 2024 | 0.232554 Dividend | |||||
28 Mar 2024 | 3,056.20 | 3,056.20 | 3,056.20 | 3,056.20 | 3,055.97 | - |
27 Mar 2024 | 3,039.20 | 3,039.20 | 3,039.20 | 3,039.20 | 3,038.97 | - |
26 Mar 2024 | 3,018.31 | 3,018.31 | 3,018.31 | 3,018.31 | 3,018.08 | - |
25 Mar 2024 | 3,013.20 | 3,013.20 | 3,013.20 | 3,013.20 | 3,012.97 | - |
22 Mar 2024 | 3,026.67 | 3,026.67 | 3,026.67 | 3,026.67 | 3,026.44 | - |
21 Mar 2024 | 3,019.21 | 3,019.21 | 3,019.21 | 3,019.21 | 3,018.98 | - |
20 Mar 2024 | 2,985.08 | 2,985.08 | 2,985.08 | 2,985.08 | 2,984.85 | - |
19 Mar 2024 | 2,959.26 | 2,959.26 | 2,959.26 | 2,959.26 | 2,959.03 | - |
18 Mar 2024 | 2,958.25 | 2,958.25 | 2,958.25 | 2,958.25 | 2,958.02 | - |
15 Mar 2024 | 2,949.52 | 2,949.52 | 2,949.52 | 2,949.52 | 2,949.30 | - |
14 Mar 2024 | 2,958.60 | 2,958.60 | 2,958.60 | 2,958.60 | 2,958.38 | - |
13 Mar 2024 | 2,958.00 | 2,958.00 | 2,958.00 | 2,958.00 | 2,957.77 | - |
12 Mar 2024 | 2,952.82 | 2,952.82 | 2,952.82 | 2,952.82 | 2,952.60 | - |
11 Mar 2024 | 2,937.78 | 2,937.78 | 2,937.78 | 2,937.78 | 2,937.56 | - |
08 Mar 2024 | 2,911.64 | 2,911.64 | 2,911.64 | 2,911.64 | 2,911.42 | - |
07 Mar 2024 | 2,929.38 | 2,929.38 | 2,929.38 | 2,929.38 | 2,929.16 | - |
06 Mar 2024 | 2,924.86 | 2,924.86 | 2,924.86 | 2,924.86 | 2,924.64 | - |
05 Mar 2024 | 2,909.44 | 2,909.44 | 2,909.44 | 2,909.44 | 2,909.22 | - |
04 Mar 2024 | 2,916.23 | 2,916.23 | 2,916.23 | 2,916.23 | 2,916.01 | - |
01 Mar 2024 | 2,928.57 | 2,928.57 | 2,928.57 | 2,928.57 | 2,928.35 | - |
29 Feb 2024 | 2,910.39 | 2,910.39 | 2,910.39 | 2,910.39 | 2,910.17 | - |
28 Feb 2024 | 2,897.68 | 2,897.68 | 2,897.68 | 2,897.68 | 2,897.46 | - |
27 Feb 2024 | 2,902.35 | 2,902.35 | 2,902.35 | 2,902.35 | 2,902.13 | - |
26 Feb 2024 | 2,904.47 | 2,904.47 | 2,904.47 | 2,904.47 | 2,904.25 | - |
23 Feb 2024 | 2,923.29 | 2,923.29 | 2,923.29 | 2,923.29 | 2,923.07 | - |
22 Feb 2024 | 2,921.66 | 2,921.66 | 2,921.66 | 2,921.66 | 2,921.44 | - |
21 Feb 2024 | 2,924.86 | 2,924.86 | 2,924.86 | 2,924.86 | 2,924.64 | - |
20 Feb 2024 | 2,916.04 | 2,916.04 | 2,916.04 | 2,916.04 | 2,915.82 | - |
19 Feb 2024 | 2,933.86 | 2,933.86 | 2,933.86 | 2,933.86 | 2,933.64 | - |
16 Feb 2024 | 2,928.28 | 2,928.28 | 2,928.28 | 2,928.28 | 2,928.06 | - |
15 Feb 2024 | 2,940.29 | 2,940.29 | 2,940.29 | 2,940.29 | 2,940.07 | - |
14 Feb 2024 | 2,921.23 | 2,921.23 | 2,921.23 | 2,921.23 | 2,921.01 | - |
13 Feb 2024 | 2,898.38 | 2,898.38 | 2,898.38 | 2,898.38 | 2,898.16 | - |
12 Feb 2024 | 2,933.88 | 2,933.88 | 2,933.88 | 2,933.88 | 2,933.66 | - |
09 Feb 2024 | 2,911.69 | 2,911.69 | 2,911.69 | 2,911.69 | 2,911.47 | - |
08 Feb 2024 | 2,911.37 | 2,911.37 | 2,911.37 | 2,911.37 | 2,911.15 | - |
07 Feb 2024 | 2,910.50 | 2,910.50 | 2,910.50 | 2,910.50 | 2,910.28 | - |
06 Feb 2024 | 2,903.62 | 2,903.62 | 2,903.62 | 2,903.62 | 2,903.40 | - |
05 Feb 2024 | 2,891.09 | 2,891.09 | 2,891.09 | 2,891.09 | 2,890.87 | - |
02 Feb 2024 | 2,886.72 | 2,886.72 | 2,886.72 | 2,886.72 | 2,886.50 | - |
01 Feb 2024 | 2,863.59 | 2,863.59 | 2,863.59 | 2,863.59 | 2,863.37 | - |
31 Jan 2024 | 2,846.50 | 2,846.50 | 2,846.50 | 2,846.50 | 2,846.28 | - |
30 Jan 2024 | 2,876.53 | 2,876.53 | 2,876.53 | 2,876.53 | 2,876.31 | - |
29 Jan 2024 | 2,876.74 | 2,876.74 | 2,876.74 | 2,876.74 | 2,876.52 | - |
26 Jan 2024 | 2,871.54 | 2,871.54 | 2,871.54 | 2,871.54 | 2,871.32 | - |
25 Jan 2024 | 2,874.35 | 2,874.35 | 2,874.35 | 2,874.35 | 2,874.13 | - |
24 Jan 2024 | 2,839.31 | 2,839.31 | 2,839.31 | 2,839.31 | 2,839.09 | - |
23 Jan 2024 | 2,853.67 | 2,853.67 | 2,853.67 | 2,853.67 | 2,853.45 | - |
22 Jan 2024 | 2,820.18 | 2,820.18 | 2,820.18 | 2,820.18 | 2,819.97 | - |
19 Jan 2024 | 2,817.02 | 2,817.02 | 2,817.02 | 2,817.02 | 2,816.81 | - |
18 Jan 2024 | 2,801.18 | 2,801.18 | 2,801.18 | 2,801.18 | 2,800.97 | - |
17 Jan 2024 | 2,791.65 | 2,791.65 | 2,791.65 | 2,791.65 | 2,791.44 | - |
16 Jan 2024 | 2,829.52 | 2,829.52 | 2,829.52 | 2,829.52 | 2,829.30 | - |
15 Jan 2024 | 2,830.09 | 2,830.09 | 2,830.09 | 2,830.09 | 2,829.87 | - |
12 Jan 2024 | 2,832.73 | 2,832.73 | 2,832.73 | 2,832.73 | 2,832.51 | - |
11 Jan 2024 | 2,824.72 | 2,824.72 | 2,824.72 | 2,824.72 | 2,824.50 | - |
10 Jan 2024 | 2,836.85 | 2,836.85 | 2,836.85 | 2,836.85 | 2,836.63 | - |
09 Jan 2024 | 2,846.31 | 2,846.31 | 2,846.31 | 2,846.31 | 2,846.09 | - |
08 Jan 2024 | 2,859.71 | 2,859.71 | 2,859.71 | 2,859.71 | 2,859.49 | - |
05 Jan 2024 | 2,851.33 | 2,851.33 | 2,851.33 | 2,851.33 | 2,851.11 | - |
04 Jan 2024 | 2,851.67 | 2,851.67 | 2,851.67 | 2,851.67 | 2,851.45 | - |
03 Jan 2024 | 2,862.05 | 2,862.05 | 2,862.05 | 2,862.05 | 2,861.83 | - |
02 Jan 2024 | 2,875.19 | 2,875.19 | 2,875.19 | 2,875.19 | 2,874.97 | - |
29 Dec 2023 | 2,847.63 | 2,847.63 | 2,847.63 | 2,847.63 | 2,847.41 | - |
28 Dec 2023 | 2,852.27 | 2,852.27 | 2,852.27 | 2,852.27 | 2,852.05 | - |
27 Dec 2023 | 2,843.69 | 2,843.69 | 2,843.69 | 2,843.69 | 2,843.47 | - |
22 Dec 2023 | 2,848.24 | 2,848.24 | 2,848.24 | 2,848.24 | 2,848.02 | - |
21 Dec 2023 | 2,852.97 | 2,852.97 | 2,852.97 | 2,852.97 | 2,852.75 | - |
20 Dec 2023 | 2,831.17 | 2,831.17 | 2,831.17 | 2,831.17 | 2,830.95 | - |
19 Dec 2023 | 2,835.50 | 2,835.50 | 2,835.50 | 2,835.50 | 2,835.28 | - |
18 Dec 2023 | 2,823.52 | 2,823.52 | 2,823.52 | 2,823.52 | 2,823.31 | - |
15 Dec 2023 | 2,811.42 | 2,811.42 | 2,811.42 | 2,811.42 | 2,811.21 | - |
14 Dec 2023 | 2,801.85 | 2,801.85 | 2,801.85 | 2,801.85 | 2,801.64 | - |
13 Dec 2023 | 2,829.98 | 2,829.98 | 2,829.98 | 2,829.98 | 2,829.76 | - |
12 Dec 2023 | 2,800.92 | 2,800.92 | 2,800.92 | 2,800.92 | 2,800.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |