Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 2,272.72 | 2,272.72 | 2,272.72 | 2,275.00 | 2,275.00 | 290 |
23 May 2024 | 2,270.50 | 2,270.50 | 2,270.50 | 2,277.50 | 2,277.50 | 500 |
22 May 2024 | 2,280.50 | 2,280.50 | 2,280.50 | 2,280.50 | 2,280.50 | - |
21 May 2024 | 2,281.50 | 2,286.59 | 2,281.50 | 2,290.50 | 2,290.50 | 3,018 |
20 May 2024 | 2,302.50 | 2,302.50 | 2,302.50 | 2,302.50 | 2,302.50 | - |
17 May 2024 | 2,286.50 | 2,287.02 | 2,286.50 | 2,298.75 | 2,298.75 | 790 |
16 May 2024 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | - |
15 May 2024 | 2,280.25 | 2,280.25 | 2,280.25 | 2,290.00 | 2,290.00 | 11 |
14 May 2024 | 2,269.50 | 2,269.50 | 2,269.50 | 2,275.00 | 2,275.00 | 125 |
13 May 2024 | 2,260.50 | 2,260.50 | 2,260.50 | 2,263.50 | 2,263.50 | 500 |
10 May 2024 | 2,264.50 | 2,264.50 | 2,264.50 | 2,264.50 | 2,264.50 | - |
09 May 2024 | 2,246.50 | 2,248.25 | 2,246.50 | 2,248.25 | 2,248.25 | 1,000 |
08 May 2024 | 2,238.75 | 2,238.75 | 2,238.75 | 2,238.75 | 2,238.75 | - |
07 May 2024 | 2,229.50 | 2,229.50 | 2,229.50 | 2,229.50 | 2,229.50 | - |
03 May 2024 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | - |
02 May 2024 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | - |
01 May 2024 | 2,189.58 | 2,189.59 | 2,189.59 | 2,170.75 | 2,170.75 | 913 |
30 Apr 2024 | 2,181.75 | 2,181.75 | 2,181.75 | 2,181.75 | 2,181.75 | - |
29 Apr 2024 | 2,190.75 | 2,190.75 | 2,190.75 | 2,190.75 | 2,190.75 | - |
26 Apr 2024 | 2,187.00 | 2,187.00 | 2,187.00 | 2,187.00 | 2,187.00 | - |
25 Apr 2024 | 2,162.25 | 2,162.25 | 2,162.25 | 2,162.25 | 2,162.25 | - |
24 Apr 2024 | 2,167.00 | 2,167.00 | 2,167.00 | 2,167.00 | 2,167.00 | - |
23 Apr 2024 | 2,177.25 | 2,177.25 | 2,177.25 | 2,177.25 | 2,177.25 | - |
22 Apr 2024 | 2,159.25 | 2,159.25 | 2,159.25 | 2,159.25 | 2,159.25 | - |
19 Apr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
18 Apr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
17 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
16 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
15 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
12 Apr 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
11 Apr 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
10 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
09 Apr 2024 | 2,171.50 | 2,171.50 | 2,171.50 | 2,171.50 | 2,171.50 | - |
08 Apr 2024 | 2,174.50 | 2,174.50 | 2,173.98 | 2,181.25 | 2,181.25 | 2,620 |
05 Apr 2024 | 2,164.75 | 2,164.75 | 2,164.75 | 2,163.50 | 2,163.50 | 237 |
04 Apr 2024 | 2,192.00 | 2,192.00 | 2,192.00 | 2,192.25 | 2,192.25 | 580 |
03 Apr 2024 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 473 |
02 Apr 2024 | 2,176.50 | 2,176.50 | 2,176.50 | 2,176.50 | 2,176.50 | - |
28 Mar 2024 | 2,193.50 | 2,193.50 | 2,193.50 | 2,193.50 | 2,193.50 | - |
27 Mar 2024 | 2,179.00 | 2,179.00 | 2,179.00 | 2,179.00 | 2,179.00 | - |
26 Mar 2024 | 2,160.50 | 2,160.99 | 2,160.50 | 2,169.50 | 2,169.50 | 664 |
25 Mar 2024 | 2,156.50 | 2,156.50 | 2,156.50 | 2,156.50 | 2,156.50 | - |
22 Mar 2024 | 2,162.00 | 2,162.00 | 2,162.00 | 2,162.00 | 2,162.00 | - |
21 Mar 2024 | 2,155.25 | 2,155.25 | 2,155.25 | 2,155.25 | 2,155.25 | - |
21 Mar 2024 | 0.078 Dividend | |||||
20 Mar 2024 | 2,106.50 | 2,106.90 | 2,106.50 | 2,117.50 | 2,117.42 | 1,290 |
19 Mar 2024 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 2,106.92 | - |
18 Mar 2024 | 2,113.25 | 2,113.25 | 2,113.25 | 2,113.25 | 2,113.17 | - |
15 Mar 2024 | 2,119.00 | 2,119.00 | 2,119.00 | 2,119.00 | 2,118.92 | - |
14 Mar 2024 | 2,105.75 | 2,105.75 | 2,105.75 | 2,105.75 | 2,105.67 | - |
13 Mar 2024 | 2,116.00 | 2,116.00 | 2,116.00 | 2,116.00 | 2,115.92 | - |
12 Mar 2024 | 2,118.50 | 2,118.50 | 2,118.50 | 2,118.50 | 2,118.42 | - |
11 Mar 2024 | 2,100.25 | 2,100.25 | 2,100.25 | 2,100.25 | 2,100.17 | - |
08 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
07 Mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
06 Mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
05 Mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.82 | - |
04 Mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.82 | - |
01 Mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
29 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
28 Feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
27 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
26 Feb 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
23 Feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
22 Feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
21 Feb 2024 | 2,068.10 | 2,068.10 | 2,068.10 | 2,068.10 | 2,068.02 | - |
20 Feb 2024 | 2,073.30 | 2,073.30 | 2,073.30 | 2,073.30 | 2,073.22 | - |
19 Feb 2024 | 2,070.90 | 2,070.90 | 2,070.90 | 2,070.90 | 2,070.82 | - |
16 Feb 2024 | 2,070.90 | 2,070.90 | 2,070.90 | 2,070.90 | 2,070.82 | - |
15 Feb 2024 | 2,047.80 | 2,047.80 | 2,047.80 | 2,047.80 | 2,047.72 | - |
14 Feb 2024 | 2,029.40 | 2,029.40 | 2,029.40 | 2,029.40 | 2,029.33 | - |
13 Feb 2024 | 2,009.60 | 2,009.60 | 2,009.60 | 2,009.60 | 2,009.53 | - |
12 Feb 2024 | 2,042.50 | 2,042.50 | 2,042.50 | 2,042.50 | 2,042.42 | - |
09 Feb 2024 | 2,027.60 | 2,027.60 | 2,027.60 | 2,027.60 | 2,027.53 | - |
08 Feb 2024 | 2,032.20 | 2,032.20 | 2,032.20 | 2,032.20 | 2,032.13 | - |
07 Feb 2024 | 2,037.00 | 2,037.00 | 2,037.00 | 2,037.00 | 2,036.92 | - |
06 Feb 2024 | 2,048.90 | 2,048.90 | 2,048.90 | 2,048.90 | 2,048.82 | - |
05 Feb 2024 | 2,030.30 | 2,030.30 | 2,030.30 | 2,030.30 | 2,030.23 | - |
02 Feb 2024 | 2,048.50 | 2,048.50 | 2,048.50 | 2,048.50 | 2,048.42 | - |
01 Feb 2024 | 2,046.20 | 2,046.20 | 2,046.20 | 2,046.20 | 2,046.12 | - |
31 Jan 2024 | 2,065.40 | 2,065.40 | 2,065.40 | 2,065.40 | 2,065.32 | - |
30 Jan 2024 | 2,077.80 | 2,077.80 | 2,077.80 | 2,077.80 | 2,077.72 | - |
29 Jan 2024 | 2,068.90 | 2,068.90 | 2,068.90 | 2,068.90 | 2,068.82 | - |
26 Jan 2024 | 2,072.70 | 2,072.70 | 2,072.70 | 2,072.70 | 2,072.62 | - |
25 Jan 2024 | 2,055.20 | 2,055.20 | 2,055.20 | 2,055.20 | 2,055.12 | - |
24 Jan 2024 | 2,051.30 | 2,051.30 | 2,051.30 | 2,051.30 | 2,051.22 | - |
23 Jan 2024 | 2,031.50 | 2,031.50 | 2,031.50 | 2,031.50 | 2,031.43 | - |
22 Jan 2024 | 2,034.50 | 2,034.50 | 2,034.50 | 2,034.50 | 2,034.43 | - |
19 Jan 2024 | 2,015.40 | 2,015.40 | 2,015.40 | 2,015.40 | 2,015.33 | - |
18 Jan 2024 | 2,020.30 | 2,020.30 | 2,020.30 | 2,020.30 | 2,020.23 | - |
17 Jan 2024 | 2,012.80 | 2,012.80 | 2,012.80 | 2,012.80 | 2,012.73 | - |
16 Jan 2024 | 2,042.90 | 2,042.90 | 2,042.90 | 2,042.90 | 2,042.82 | - |
15 Jan 2024 | 2,054.80 | 2,054.80 | 2,054.80 | 2,054.80 | 2,054.72 | - |
12 Jan 2024 | 2,062.80 | 2,062.80 | 2,062.80 | 2,062.80 | 2,062.72 | - |
11 Jan 2024 | 2,051.10 | 2,051.10 | 2,051.10 | 2,051.10 | 2,051.02 | - |
10 Jan 2024 | 2,085.70 | 2,085.70 | 2,085.70 | 2,085.70 | 2,085.62 | - |
09 Jan 2024 | 2,092.80 | 2,092.80 | 2,092.80 | 2,092.80 | 2,092.72 | - |
08 Jan 2024 | 2,102.80 | 2,102.80 | 2,102.80 | 2,102.80 | 2,102.72 | - |
05 Jan 2024 | 2,083.90 | 2,083.90 | 2,083.90 | 2,083.90 | 2,083.82 | - |
04 Jan 2024 | 2,092.70 | 2,092.70 | 2,092.70 | 2,092.70 | 2,092.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |