Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2,713.56 | 2,713.56 | 2,713.56 | 2,713.56 | 2,713.56 | - |
07 May 2024 | 2,713.56 | 2,713.56 | 2,713.56 | 2,713.56 | 2,713.56 | - |
06 May 2024 | 2,713.56 | 2,713.56 | 2,713.56 | 2,713.56 | 2,713.56 | - |
03 May 2024 | 2,713.56 | 2,713.56 | 2,713.56 | 2,713.56 | 2,713.56 | - |
02 May 2024 | 2,713.56 | 2,713.56 | 2,713.56 | 2,713.56 | 2,713.56 | 3,473 |
30 Apr 2024 | 2,743.00 | 2,743.00 | 2,743.00 | 2,743.00 | 2,743.00 | - |
29 Apr 2024 | 2,743.00 | 2,743.00 | 2,743.00 | 2,743.00 | 2,743.00 | - |
26 Apr 2024 | 2,790.00 | 2,790.00 | 2,719.00 | 2,743.00 | 2,743.00 | 967 |
25 Apr 2024 | 2,871.02 | 2,880.00 | 2,866.07 | 2,880.00 | 2,880.00 | 2,564 |
24 Apr 2024 | 2,872.50 | 2,885.00 | 2,867.31 | 2,867.31 | 2,867.31 | 1,041 |
23 Apr 2024 | 2,803.98 | 2,803.98 | 2,803.98 | 2,803.98 | 2,803.98 | - |
22 Apr 2024 | 2,803.98 | 2,803.98 | 2,803.98 | 2,803.98 | 2,803.98 | 6 |
19 Apr 2024 | 2,819.05 | 2,819.05 | 2,819.05 | 2,819.05 | 2,819.05 | - |
18 Apr 2024 | 2,819.05 | 2,819.05 | 2,819.05 | 2,819.05 | 2,819.05 | 215 |
17 Apr 2024 | 2,773.22 | 2,773.22 | 2,773.22 | 2,773.22 | 2,773.22 | - |
16 Apr 2024 | 2,773.22 | 2,773.22 | 2,773.22 | 2,773.22 | 2,773.22 | 361 |
15 Apr 2024 | 2,785.50 | 2,785.50 | 2,785.50 | 2,785.50 | 2,785.50 | - |
12 Apr 2024 | 2,785.50 | 2,785.50 | 2,785.50 | 2,785.50 | 2,785.50 | - |
12 Apr 2024 | 1.55 Dividend | |||||
11 Apr 2024 | 2,785.50 | 2,785.50 | 2,785.50 | 2,785.50 | 2,783.95 | - |
10 Apr 2024 | 2,785.50 | 2,785.50 | 2,785.50 | 2,785.50 | 2,783.95 | - |
09 Apr 2024 | 2,785.50 | 2,785.50 | 2,785.50 | 2,785.50 | 2,783.95 | 201 |
08 Apr 2024 | 2,797.46 | 2,797.46 | 2,797.46 | 2,797.46 | 2,795.90 | - |
05 Apr 2024 | 2,780.00 | 2,797.46 | 2,780.00 | 2,797.46 | 2,795.90 | 7,604 |
04 Apr 2024 | 2,935.00 | 2,935.00 | 2,935.00 | 2,935.00 | 2,933.37 | - |
03 Apr 2024 | 2,928.00 | 2,938.00 | 2,928.00 | 2,935.00 | 2,933.37 | 67 |
02 Apr 2024 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 2,978.34 | 10 |
01 Apr 2024 | 2,995.00 | 2,999.70 | 2,995.00 | 2,999.70 | 2,998.03 | 134 |
27 Mar 2024 | 2,980.76 | 2,980.76 | 2,980.76 | 2,980.76 | 2,979.10 | - |
26 Mar 2024 | 2,980.76 | 2,980.76 | 2,980.76 | 2,980.76 | 2,979.10 | 2,990 |
25 Mar 2024 | 3,019.98 | 3,019.98 | 3,019.98 | 3,019.98 | 3,018.30 | - |
22 Mar 2024 | 3,019.98 | 3,019.98 | 3,019.98 | 3,019.98 | 3,018.30 | 9 |
21 Mar 2024 | 3,019.99 | 3,019.99 | 3,019.99 | 3,019.99 | 3,018.31 | - |
20 Mar 2024 | 3,019.99 | 3,019.99 | 3,019.99 | 3,019.99 | 3,018.31 | 6 |
19 Mar 2024 | 3,025.03 | 3,025.03 | 3,025.03 | 3,025.03 | 3,023.35 | - |
15 Mar 2024 | 3,025.03 | 3,025.03 | 3,025.03 | 3,025.03 | 3,023.35 | - |
14 Mar 2024 | 3,025.03 | 3,025.03 | 3,025.03 | 3,025.03 | 3,023.35 | 913 |
13 Mar 2024 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 3,062.29 | - |
12 Mar 2024 | 3,012.51 | 3,064.00 | 3,012.51 | 3,064.00 | 3,062.29 | 37 |
11 Mar 2024 | 3,069.99 | 3,069.99 | 3,069.99 | 3,069.99 | 3,068.28 | - |
08 Mar 2024 | 3,069.99 | 3,069.99 | 3,069.99 | 3,069.99 | 3,068.28 | 65 |
07 Mar 2024 | 3,070.53 | 3,070.53 | 3,070.53 | 3,070.53 | 3,068.82 | - |
06 Mar 2024 | 3,070.53 | 3,070.53 | 3,070.53 | 3,070.53 | 3,068.82 | 88 |
05 Mar 2024 | 3,030.60 | 3,036.26 | 3,030.60 | 3,036.26 | 3,034.57 | 6,286 |
04 Mar 2024 | 3,046.96 | 3,046.96 | 3,046.96 | 3,046.96 | 3,045.26 | - |
01 Mar 2024 | 3,046.96 | 3,046.96 | 3,046.96 | 3,046.96 | 3,045.26 | - |
29 Feb 2024 | 3,046.96 | 3,046.96 | 3,046.96 | 3,046.96 | 3,045.26 | - |
28 Feb 2024 | 3,046.96 | 3,046.96 | 3,046.96 | 3,046.96 | 3,045.26 | 372 |
27 Feb 2024 | 3,055.00 | 3,055.00 | 3,046.96 | 3,046.96 | 3,045.26 | 420 |
26 Feb 2024 | 3,054.70 | 3,054.70 | 3,054.70 | 3,054.70 | 3,053.00 | - |
23 Feb 2024 | 3,054.70 | 3,054.70 | 3,054.70 | 3,054.70 | 3,053.00 | 360 |
22 Feb 2024 | 2,981.00 | 2,981.00 | 2,980.00 | 2,980.00 | 2,978.34 | 10 |
21 Feb 2024 | 2,982.07 | 2,982.07 | 2,982.07 | 2,982.07 | 2,980.41 | 688 |
20 Feb 2024 | 3,035.19 | 3,035.19 | 3,015.91 | 3,015.91 | 3,014.23 | 2,892 |
19 Feb 2024 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 3,028.31 | - |
16 Feb 2024 | 3,025.00 | 3,030.00 | 3,020.00 | 3,030.00 | 3,028.31 | 56 |
15 Feb 2024 | 2,970.00 | 3,000.00 | 2,970.00 | 3,000.00 | 2,998.33 | 161 |
14 Feb 2024 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 2,958.35 | - |
13 Feb 2024 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 2,958.35 | 1,508 |
12 Feb 2024 | 2,955.00 | 2,955.00 | 2,955.00 | 2,955.00 | 2,953.36 | 9 |
09 Feb 2024 | 2,946.00 | 2,946.00 | 2,946.00 | 2,946.00 | 2,944.36 | - |
08 Feb 2024 | 2,946.00 | 2,946.00 | 2,946.00 | 2,946.00 | 2,944.36 | - |
07 Feb 2024 | 2,946.00 | 2,946.00 | 2,946.00 | 2,946.00 | 2,944.36 | - |
06 Feb 2024 | 2,946.00 | 2,946.00 | 2,946.00 | 2,946.00 | 2,944.36 | 50 |
02 Feb 2024 | 2,895.00 | 2,906.50 | 2,895.00 | 2,906.50 | 2,904.88 | 108 |
01 Feb 2024 | 2,847.82 | 2,847.82 | 2,847.82 | 2,847.82 | 2,846.24 | - |
31 Jan 2024 | 2,847.82 | 2,847.82 | 2,847.82 | 2,847.82 | 2,846.24 | 1,808 |
30 Jan 2024 | 2,840.00 | 2,840.00 | 2,825.30 | 2,825.30 | 2,823.73 | 179 |
29 Jan 2024 | 2,830.46 | 2,830.46 | 2,830.46 | 2,830.46 | 2,828.89 | 405 |
26 Jan 2024 | 2,830.46 | 2,830.46 | 2,830.46 | 2,830.46 | 2,828.89 | - |
25 Jan 2024 | 2,830.46 | 2,830.46 | 2,830.46 | 2,830.46 | 2,828.89 | 1,301 |
24 Jan 2024 | 2,889.39 | 2,889.39 | 2,889.39 | 2,889.39 | 2,887.78 | - |
23 Jan 2024 | 2,889.39 | 2,889.39 | 2,889.39 | 2,889.39 | 2,887.78 | 1,523 |
22 Jan 2024 | 2,836.00 | 2,836.00 | 2,836.00 | 2,836.00 | 2,834.42 | 1,114 |
19 Jan 2024 | 2,802.79 | 2,802.79 | 2,802.79 | 2,802.79 | 2,801.23 | - |
18 Jan 2024 | 2,802.79 | 2,802.79 | 2,802.79 | 2,802.79 | 2,801.23 | 384 |
17 Jan 2024 | 2,767.00 | 2,767.00 | 2,767.00 | 2,767.00 | 2,765.46 | - |
16 Jan 2024 | 2,767.00 | 2,767.00 | 2,767.00 | 2,767.00 | 2,765.46 | 725 |
15 Jan 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,748.47 | - |
12 Jan 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,748.47 | - |
12 Jan 2024 | 1.55 Dividend | |||||
11 Jan 2024 | 2,795.00 | 2,795.00 | 2,750.00 | 2,750.00 | 2,746.92 | 820 |
10 Jan 2024 | 2,751.78 | 2,751.78 | 2,751.78 | 2,751.78 | 2,748.70 | - |
09 Jan 2024 | 2,751.78 | 2,751.78 | 2,751.78 | 2,751.78 | 2,748.70 | 500 |
08 Jan 2024 | 2,705.00 | 2,705.00 | 2,705.00 | 2,705.00 | 2,701.97 | 21 |
05 Jan 2024 | 2,738.00 | 2,738.00 | 2,732.27 | 2,732.27 | 2,729.21 | 542 |
04 Jan 2024 | 2,763.26 | 2,763.26 | 2,763.26 | 2,763.26 | 2,760.17 | 1,950 |
03 Jan 2024 | 2,718.50 | 2,718.50 | 2,718.50 | 2,718.50 | 2,715.46 | - |
02 Jan 2024 | 2,700.00 | 2,720.00 | 2,700.00 | 2,718.50 | 2,715.46 | 2,109 |
29 Dec 2023 | 2,612.90 | 2,612.90 | 2,612.90 | 2,612.90 | 2,609.97 | - |
28 Dec 2023 | 2,612.90 | 2,612.90 | 2,612.90 | 2,612.90 | 2,609.97 | - |
27 Dec 2023 | 2,614.00 | 2,614.00 | 2,612.90 | 2,612.90 | 2,609.97 | 389 |
26 Dec 2023 | 2,622.29 | 2,622.29 | 2,622.29 | 2,622.29 | 2,619.35 | 2,100 |
22 Dec 2023 | 2,631.21 | 2,631.21 | 2,629.90 | 2,629.90 | 2,626.96 | 513 |
21 Dec 2023 | 2,637.63 | 2,637.63 | 2,637.63 | 2,637.63 | 2,634.68 | - |
20 Dec 2023 | 2,637.63 | 2,637.63 | 2,637.63 | 2,637.63 | 2,634.68 | - |
19 Dec 2023 | 2,637.63 | 2,637.63 | 2,637.63 | 2,637.63 | 2,634.68 | - |
18 Dec 2023 | 2,637.63 | 2,637.63 | 2,637.63 | 2,637.63 | 2,634.68 | 1,561 |
15 Dec 2023 | 2,719.98 | 2,719.98 | 2,719.98 | 2,719.98 | 2,716.93 | 3,225 |
14 Dec 2023 | 2,654.38 | 2,654.38 | 2,654.38 | 2,654.38 | 2,651.41 | 827 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |