Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2,324.00 | 2,324.00 | 2,290.00 | 2,307.00 | 2,307.00 | 3,318 |
20 May 2024 | 2,291.00 | 2,291.00 | 2,291.00 | 2,305.00 | 2,305.00 | 12 |
17 May 2024 | 2,294.00 | 2,294.00 | 2,290.00 | 2,305.00 | 2,305.00 | 58,244 |
16 May 2024 | 2,328.00 | 2,328.00 | 2,328.00 | 2,311.00 | 2,311.00 | 23 |
15 May 2024 | 2,328.00 | 2,328.00 | 2,294.00 | 2,311.00 | 2,311.00 | 1,002 |
14 May 2024 | 2,298.00 | 2,330.00 | 2,297.00 | 2,314.00 | 2,314.00 | 3,970 |
13 May 2024 | 2,297.00 | 2,297.00 | 2,297.00 | 2,314.00 | 2,314.00 | 5 |
10 May 2024 | 2,299.00 | 2,299.00 | 2,299.00 | 2,308.00 | 2,308.00 | 766 |
09 May 2024 | 2,298.00 | 2,334.00 | 2,298.00 | 2,309.00 | 2,309.00 | 795,178 |
08 May 2024 | 2,332.00 | 2,332.00 | 2,332.00 | 2,317.00 | 2,317.00 | 3,456 |
07 May 2024 | 2,299.00 | 2,310.00 | 2,298.00 | 2,315.00 | 2,315.00 | 3,607 |
06 May 2024 | 2,332.00 | 2,332.00 | 2,298.00 | 2,315.00 | 2,315.00 | 517 |
03 May 2024 | 2,299.00 | 2,332.00 | 2,299.00 | 2,316.00 | 2,316.00 | 3,370 |
02 May 2024 | 2,329.00 | 2,335.00 | 2,329.00 | 2,317.00 | 2,317.00 | 3,216 |
30 Apr 2024 | 2,289.00 | 2,323.00 | 2,289.00 | 2,306.00 | 2,306.00 | 235 |
29 Apr 2024 | 2,312.00 | 2,323.00 | 2,288.00 | 2,306.00 | 2,306.00 | 1,073 |
26 Apr 2024 | 2,298.00 | 2,298.00 | 2,289.00 | 2,318.00 | 2,318.00 | 1,148 |
25 Apr 2024 | 2,298.00 | 2,298.00 | 2,298.00 | 2,298.00 | 2,298.00 | 457 |
24 Apr 2024 | 2,345.00 | 2,345.00 | 2,345.00 | 2,327.00 | 2,327.00 | 89 |
24 Apr 2024 | 0.218591 Dividend | |||||
23 Apr 2024 | 2,342.00 | 2,345.00 | 2,310.00 | 2,326.00 | 2,325.78 | 33,513 |
22 Apr 2024 | 2,308.00 | 2,342.00 | 2,308.00 | 2,326.00 | 2,325.78 | 7,172 |
19 Apr 2024 | 2,342.00 | 2,342.00 | 2,342.00 | 2,325.00 | 2,324.78 | 21 |
18 Apr 2024 | 2,308.00 | 2,343.00 | 2,308.00 | 2,326.00 | 2,325.78 | 15,470 |
17 Apr 2024 | 2,332.00 | 2,332.00 | 2,308.00 | 2,326.00 | 2,325.78 | 7,556 |
16 Apr 2024 | 2,308.00 | 2,345.00 | 2,308.00 | 2,338.00 | 2,337.78 | 61,376 |
15 Apr 2024 | 2,309.00 | 2,342.00 | 2,308.00 | 2,325.00 | 2,324.78 | 9,161 |
12 Apr 2024 | 2,309.00 | 2,309.00 | 2,308.00 | 2,325.00 | 2,324.78 | 18,561 |
11 Apr 2024 | 2,342.00 | 2,342.00 | 2,342.00 | 2,325.00 | 2,324.78 | 44 |
10 Apr 2024 | 2,310.00 | 2,342.00 | 2,308.00 | 2,325.00 | 2,324.78 | 9,768 |
09 Apr 2024 | 2,342.00 | 2,345.00 | 2,309.00 | 2,326.00 | 2,325.78 | 33,672 |
08 Apr 2024 | 2,308.00 | 2,331.00 | 2,308.00 | 2,326.00 | 2,325.78 | 23 |
05 Apr 2024 | 2,342.00 | 2,342.00 | 2,342.00 | 2,327.00 | 2,326.78 | 8,177 |
04 Apr 2024 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | 2,325.78 | - |
03 Apr 2024 | 2,308.00 | 2,343.00 | 2,308.00 | 2,326.00 | 2,325.78 | 3,140 |
02 Apr 2024 | 2,344.00 | 2,344.00 | 2,308.00 | 2,317.00 | 2,316.78 | 638 |
28 Mar 2024 | 2,308.00 | 2,343.00 | 2,308.00 | 2,326.00 | 2,325.78 | 2,083 |
27 Mar 2024 | 2,344.00 | 2,344.00 | 2,308.00 | 2,326.00 | 2,325.78 | 90,704 |
26 Mar 2024 | 2,344.00 | 2,344.00 | 2,308.00 | 2,327.00 | 2,326.78 | 13,927 |
25 Mar 2024 | 2,308.00 | 2,345.00 | 2,308.00 | 2,327.00 | 2,326.78 | 1,975 |
22 Mar 2024 | 2,341.00 | 2,341.00 | 2,308.00 | 2,327.00 | 2,326.78 | 4,068 |
20 Mar 2024 | 2,327.00 | 2,327.00 | 2,327.00 | 2,318.00 | 2,317.78 | 42 |
19 Mar 2024 | 2,318.00 | 2,318.00 | 2,318.00 | 2,318.00 | 2,317.78 | - |
18 Mar 2024 | 2,326.00 | 2,327.00 | 2,308.00 | 2,318.00 | 2,317.78 | 173 |
15 Mar 2024 | 2,344.00 | 2,344.00 | 2,308.00 | 2,327.00 | 2,326.78 | 39 |
14 Mar 2024 | 2,308.00 | 2,308.00 | 2,308.00 | 2,327.00 | 2,326.78 | 4 |
13 Mar 2024 | 2,327.00 | 2,344.00 | 2,308.00 | 2,327.00 | 2,326.78 | 443 |
12 Mar 2024 | 2,308.00 | 2,308.00 | 2,308.00 | 2,327.00 | 2,326.78 | 934 |
11 Mar 2024 | 2,308.00 | 2,308.00 | 2,308.00 | 2,318.00 | 2,317.78 | 271 |
08 Mar 2024 | 2,308.00 | 2,308.00 | 2,308.00 | 2,318.00 | 2,317.78 | 6,128 |
07 Mar 2024 | 2,308.00 | 2,308.00 | 2,308.00 | 2,318.00 | 2,317.78 | 5,791 |
06 Mar 2024 | 2,344.00 | 2,344.00 | 2,308.00 | 2,318.00 | 2,317.78 | 250 |
05 Mar 2024 | 2,344.00 | 2,344.00 | 2,308.00 | 2,327.00 | 2,326.78 | 903 |
04 Mar 2024 | 2,344.00 | 2,344.00 | 2,308.00 | 2,327.00 | 2,326.78 | 4,355 |
01 Mar 2024 | 2,344.00 | 2,344.00 | 2,308.00 | 2,318.00 | 2,317.78 | 539 |
29 Feb 2024 | 2,308.00 | 2,308.00 | 2,308.00 | 2,327.00 | 2,326.78 | 21,402 |
28 Feb 2024 | 2,344.00 | 2,344.00 | 2,308.00 | 2,327.00 | 2,326.78 | 2,333 |
27 Feb 2024 | 2,348.00 | 2,348.00 | 2,308.00 | 2,327.00 | 2,326.78 | 90 |
26 Feb 2024 | 2,348.00 | 2,348.00 | 2,325.00 | 2,331.00 | 2,330.78 | 330 |
23 Feb 2024 | 2,325.05 | 2,325.05 | 2,325.05 | 2,325.05 | 2,324.83 | - |
22 Feb 2024 | 2,325.97 | 2,325.97 | 2,325.97 | 2,325.97 | 2,325.75 | - |
21 Feb 2024 | 2,335.23 | 2,335.23 | 2,335.23 | 2,335.23 | 2,335.01 | - |
20 Feb 2024 | 2,323.29 | 2,323.29 | 2,323.29 | 2,323.29 | 2,323.07 | - |
19 Feb 2024 | 2,322.03 | 2,322.03 | 2,322.03 | 2,322.03 | 2,321.81 | - |
16 Feb 2024 | 2,322.14 | 2,322.14 | 2,322.14 | 2,322.14 | 2,321.92 | - |
15 Feb 2024 | 2,326.90 | 2,326.90 | 2,326.90 | 2,326.90 | 2,326.68 | - |
14 Feb 2024 | 2,327.99 | 2,327.99 | 2,327.99 | 2,327.99 | 2,327.77 | - |
13 Feb 2024 | 2,332.35 | 2,332.35 | 2,332.35 | 2,332.35 | 2,332.13 | - |
12 Feb 2024 | 2,355.00 | 2,366.00 | 2,355.00 | 2,361.00 | 2,360.78 | 12,493 |
09 Feb 2024 | 2,338.04 | 2,338.04 | 2,338.04 | 2,338.04 | 2,337.82 | - |
08 Feb 2024 | 2,343.98 | 2,343.98 | 2,343.98 | 2,343.98 | 2,343.76 | - |
07 Feb 2024 | 2,341.04 | 2,341.04 | 2,341.04 | 2,341.04 | 2,340.82 | - |
06 Feb 2024 | 2,345.05 | 2,345.05 | 2,345.05 | 2,345.05 | 2,344.83 | - |
05 Feb 2024 | 2,343.65 | 2,343.65 | 2,343.65 | 2,343.65 | 2,343.43 | - |
02 Feb 2024 | 2,345.40 | 2,345.40 | 2,345.40 | 2,345.40 | 2,345.18 | - |
01 Feb 2024 | 2,347.14 | 2,347.14 | 2,347.14 | 2,347.14 | 2,346.92 | - |
31 Jan 2024 | 2,345.75 | 2,345.75 | 2,345.75 | 2,345.75 | 2,345.53 | - |
30 Jan 2024 | 2,342.19 | 2,342.19 | 2,342.19 | 2,342.19 | 2,341.97 | - |
29 Jan 2024 | 2,340.70 | 2,340.70 | 2,340.70 | 2,340.70 | 2,340.48 | - |
26 Jan 2024 | 2,334.71 | 2,334.71 | 2,334.71 | 2,334.71 | 2,334.49 | - |
25 Jan 2024 | 2,338.72 | 2,338.72 | 2,338.72 | 2,338.72 | 2,338.50 | - |
24 Jan 2024 | 2,340.60 | 2,340.60 | 2,340.60 | 2,340.60 | 2,340.38 | - |
24 Jan 2024 | 0.109798 Dividend | |||||
23 Jan 2024 | 2,358.04 | 2,358.04 | 2,358.04 | 2,358.04 | 2,357.71 | - |
22 Jan 2024 | 2,352.18 | 2,352.18 | 2,352.18 | 2,352.18 | 2,351.85 | - |
19 Jan 2024 | 2,347.27 | 2,347.27 | 2,347.27 | 2,347.27 | 2,346.94 | - |
18 Jan 2024 | 2,347.15 | 2,347.15 | 2,347.15 | 2,347.15 | 2,346.82 | - |
17 Jan 2024 | 2,343.21 | 2,343.21 | 2,343.21 | 2,343.21 | 2,342.88 | - |
16 Jan 2024 | 2,340.39 | 2,340.39 | 2,340.39 | 2,340.39 | 2,340.06 | - |
15 Jan 2024 | 2,353.19 | 2,353.19 | 2,353.19 | 2,353.19 | 2,352.86 | - |
12 Jan 2024 | 2,358.23 | 2,358.23 | 2,358.23 | 2,358.23 | 2,357.90 | - |
11 Jan 2024 | 2,353.84 | 2,353.84 | 2,353.84 | 2,353.84 | 2,353.51 | - |
10 Jan 2024 | 2,356.40 | 2,356.40 | 2,356.40 | 2,356.40 | 2,356.07 | - |
09 Jan 2024 | 2,347.80 | 2,347.80 | 2,347.80 | 2,347.80 | 2,347.47 | - |
08 Jan 2024 | 2,344.78 | 2,344.78 | 2,344.78 | 2,344.78 | 2,344.45 | - |
05 Jan 2024 | 2,344.90 | 2,344.90 | 2,344.90 | 2,344.90 | 2,344.57 | - |
04 Jan 2024 | 2,348.42 | 2,348.42 | 2,348.42 | 2,348.42 | 2,348.09 | - |
03 Jan 2024 | 2,351.12 | 2,351.12 | 2,351.12 | 2,351.12 | 2,350.79 | - |
02 Jan 2024 | 2,355.05 | 2,355.05 | 2,355.05 | 2,355.05 | 2,354.72 | - |
29 Dec 2023 | 2,356.86 | 2,356.86 | 2,356.86 | 2,356.86 | 2,356.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |