Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 3,579.85 | 3,579.85 | 3,579.85 | 3,579.85 | 3,579.85 | 68 |
03 May 2024 | 3,558.00 | 3,558.00 | 3,558.00 | 3,558.00 | 3,558.00 | - |
02 May 2024 | 3,558.00 | 3,558.00 | 3,558.00 | 3,558.00 | 3,558.00 | 10 |
30 Apr 2024 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | - |
29 Apr 2024 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | - |
26 Apr 2024 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | - |
25 Apr 2024 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | - |
24 Apr 2024 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | - |
23 Apr 2024 | 3,702.25 | 3,702.25 | 3,645.00 | 3,645.00 | 3,645.00 | 257 |
22 Apr 2024 | 3,695.00 | 3,695.00 | 3,635.70 | 3,655.50 | 3,655.50 | 2,631 |
19 Apr 2024 | 3,419.00 | 3,419.00 | 3,419.00 | 3,419.00 | 3,419.00 | - |
18 Apr 2024 | 3,419.00 | 3,419.00 | 3,419.00 | 3,419.00 | 3,419.00 | - |
17 Apr 2024 | 3,419.00 | 3,419.00 | 3,419.00 | 3,419.00 | 3,419.00 | - |
16 Apr 2024 | 3,419.00 | 3,419.00 | 3,419.00 | 3,419.00 | 3,419.00 | - |
15 Apr 2024 | 3,419.00 | 3,419.00 | 3,419.00 | 3,419.00 | 3,419.00 | - |
12 Apr 2024 | 3,419.00 | 3,419.00 | 3,419.00 | 3,419.00 | 3,419.00 | 231 |
11 Apr 2024 | 3,289.90 | 3,354.50 | 3,289.90 | 3,354.50 | 3,354.50 | 310 |
10 Apr 2024 | 3,491.00 | 3,491.00 | 3,491.00 | 3,491.00 | 3,491.00 | - |
09 Apr 2024 | 3,491.00 | 3,491.00 | 3,491.00 | 3,491.00 | 3,491.00 | - |
08 Apr 2024 | 3,491.00 | 3,491.00 | 3,491.00 | 3,491.00 | 3,491.00 | - |
05 Apr 2024 | 3,491.00 | 3,491.00 | 3,491.00 | 3,491.00 | 3,491.00 | - |
04 Apr 2024 | 3,491.00 | 3,491.00 | 3,491.00 | 3,491.00 | 3,491.00 | - |
03 Apr 2024 | 3,491.00 | 3,491.00 | 3,491.00 | 3,491.00 | 3,491.00 | 37 |
03 Apr 2024 | 0.1 Dividend | |||||
02 Apr 2024 | 3,472.00 | 3,472.00 | 3,450.32 | 3,450.32 | 3,450.22 | 157 |
01 Apr 2024 | 3,480.03 | 3,480.03 | 3,480.03 | 3,480.03 | 3,479.93 | 122 |
27 Mar 2024 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 3,423.90 | - |
26 Mar 2024 | 3,427.00 | 3,427.00 | 3,424.00 | 3,424.00 | 3,423.90 | 813 |
25 Mar 2024 | 3,458.30 | 3,458.30 | 3,458.30 | 3,458.30 | 3,458.20 | - |
22 Mar 2024 | 3,465.00 | 3,465.00 | 3,458.30 | 3,458.30 | 3,458.20 | 194 |
21 Mar 2024 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 3,454.90 | - |
20 Mar 2024 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 3,454.90 | - |
19 Mar 2024 | 3,450.00 | 3,462.00 | 3,450.00 | 3,455.00 | 3,454.90 | 820 |
15 Mar 2024 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 3,414.90 | 20 |
14 Mar 2024 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 3,427.90 | 8 |
13 Mar 2024 | 3,319.00 | 3,375.00 | 3,305.16 | 3,305.16 | 3,305.06 | 1,043 |
12 Mar 2024 | 3,298.85 | 3,298.85 | 3,298.85 | 3,298.85 | 3,298.75 | - |
11 Mar 2024 | 3,298.85 | 3,298.85 | 3,298.85 | 3,298.85 | 3,298.75 | - |
08 Mar 2024 | 3,298.85 | 3,298.85 | 3,298.85 | 3,298.85 | 3,298.75 | - |
07 Mar 2024 | 3,298.85 | 3,298.85 | 3,298.85 | 3,298.85 | 3,298.75 | - |
06 Mar 2024 | 3,298.85 | 3,298.85 | 3,298.85 | 3,298.85 | 3,298.75 | 474 |
05 Mar 2024 | 3,273.55 | 3,273.55 | 3,273.55 | 3,273.55 | 3,273.46 | - |
04 Mar 2024 | 3,273.55 | 3,273.55 | 3,273.55 | 3,273.55 | 3,273.46 | - |
01 Mar 2024 | 3,273.55 | 3,273.55 | 3,273.55 | 3,273.55 | 3,273.46 | - |
29 Feb 2024 | 3,273.55 | 3,273.55 | 3,273.55 | 3,273.55 | 3,273.46 | - |
28 Feb 2024 | 3,273.55 | 3,273.55 | 3,273.55 | 3,273.55 | 3,273.46 | 1,505 |
27 Feb 2024 | 3,250.32 | 3,250.32 | 3,250.32 | 3,250.32 | 3,250.23 | 1,752 |
26 Feb 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,259.91 | - |
23 Feb 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,259.91 | 887 |
22 Feb 2024 | 3,221.37 | 3,221.37 | 3,221.37 | 3,221.37 | 3,221.28 | - |
21 Feb 2024 | 3,221.37 | 3,221.37 | 3,221.37 | 3,221.37 | 3,221.28 | 759 |
20 Feb 2024 | 3,269.70 | 3,269.70 | 3,238.41 | 3,238.41 | 3,238.32 | 2,824 |
19 Feb 2024 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,249.91 | - |
16 Feb 2024 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,249.91 | 6 |
15 Feb 2024 | 3,115.46 | 3,115.46 | 3,115.46 | 3,115.46 | 3,115.37 | - |
14 Feb 2024 | 3,115.46 | 3,115.46 | 3,115.46 | 3,115.46 | 3,115.37 | - |
13 Feb 2024 | 3,115.46 | 3,115.46 | 3,115.46 | 3,115.46 | 3,115.37 | - |
12 Feb 2024 | 3,115.46 | 3,115.46 | 3,115.46 | 3,115.46 | 3,115.37 | 935 |
09 Feb 2024 | 3,135.00 | 3,135.00 | 3,050.00 | 3,050.00 | 3,049.91 | 1,295 |
08 Feb 2024 | 3,095.57 | 3,095.57 | 3,095.57 | 3,095.57 | 3,095.48 | - |
07 Feb 2024 | 3,095.57 | 3,095.57 | 3,095.57 | 3,095.57 | 3,095.48 | - |
06 Feb 2024 | 3,095.57 | 3,095.57 | 3,095.57 | 3,095.57 | 3,095.48 | - |
02 Feb 2024 | 3,104.43 | 3,104.43 | 3,095.57 | 3,095.57 | 3,095.48 | 209 |
01 Feb 2024 | 3,062.50 | 3,070.00 | 3,062.50 | 3,063.85 | 3,063.76 | 202 |
31 Jan 2024 | 3,062.49 | 3,062.49 | 3,062.49 | 3,062.49 | 3,062.40 | 861 |
30 Jan 2024 | 3,072.27 | 3,072.27 | 3,072.27 | 3,072.27 | 3,072.18 | 650 |
29 Jan 2024 | 3,056.05 | 3,056.05 | 3,056.05 | 3,056.05 | 3,055.96 | 1,447 |
26 Jan 2024 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 3,029.91 | - |
25 Jan 2024 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 3,029.91 | 8 |
24 Jan 2024 | 3,089.00 | 3,089.00 | 3,089.00 | 3,089.00 | 3,088.91 | 82 |
23 Jan 2024 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 2,959.91 | 2,231 |
22 Jan 2024 | 2,955.00 | 2,955.00 | 2,933.24 | 2,933.53 | 2,933.45 | 455 |
19 Jan 2024 | 2,898.77 | 2,898.77 | 2,898.77 | 2,898.77 | 2,898.69 | - |
18 Jan 2024 | 2,898.77 | 2,898.77 | 2,898.77 | 2,898.77 | 2,898.69 | - |
18 Jan 2024 | 0.85 Dividend | |||||
17 Jan 2024 | 2,898.77 | 2,898.77 | 2,898.77 | 2,898.77 | 2,897.84 | - |
16 Jan 2024 | 2,898.77 | 2,898.77 | 2,898.77 | 2,898.77 | 2,897.84 | 2,060 |
15 Jan 2024 | 2,812.40 | 2,812.40 | 2,812.40 | 2,812.40 | 2,811.49 | - |
12 Jan 2024 | 2,812.40 | 2,812.40 | 2,812.40 | 2,812.40 | 2,811.49 | - |
11 Jan 2024 | 2,812.40 | 2,812.40 | 2,812.40 | 2,812.40 | 2,811.49 | - |
10 Jan 2024 | 2,812.40 | 2,812.40 | 2,812.40 | 2,812.40 | 2,811.49 | 115 |
09 Jan 2024 | 2,795.79 | 2,795.79 | 2,795.79 | 2,795.79 | 2,794.89 | - |
08 Jan 2024 | 2,795.79 | 2,795.79 | 2,795.79 | 2,795.79 | 2,794.89 | - |
05 Jan 2024 | 2,795.79 | 2,795.79 | 2,795.79 | 2,795.79 | 2,794.89 | - |
04 Jan 2024 | 2,795.79 | 2,795.79 | 2,795.79 | 2,795.79 | 2,794.89 | 487 |
03 Jan 2024 | 2,663.00 | 2,663.00 | 2,663.00 | 2,663.00 | 2,662.14 | - |
02 Jan 2024 | 2,663.00 | 2,663.00 | 2,663.00 | 2,663.00 | 2,662.14 | - |
29 Dec 2023 | 2,663.00 | 2,663.00 | 2,663.00 | 2,663.00 | 2,662.14 | - |
28 Dec 2023 | 2,663.00 | 2,663.00 | 2,663.00 | 2,663.00 | 2,662.14 | - |
27 Dec 2023 | 2,676.82 | 2,676.82 | 2,663.00 | 2,663.00 | 2,662.14 | 2,754 |
26 Dec 2023 | 2,656.96 | 2,656.96 | 2,656.96 | 2,656.96 | 2,656.10 | - |
22 Dec 2023 | 2,656.96 | 2,656.96 | 2,656.96 | 2,656.96 | 2,656.10 | - |
21 Dec 2023 | 2,656.96 | 2,656.96 | 2,656.96 | 2,656.96 | 2,656.10 | 1,240 |
20 Dec 2023 | 2,673.36 | 2,673.36 | 2,673.36 | 2,673.36 | 2,672.50 | 1,335 |
19 Dec 2023 | 2,680.50 | 2,680.50 | 2,674.62 | 2,674.62 | 2,673.76 | 3,139 |
18 Dec 2023 | 2,665.00 | 2,673.65 | 2,665.00 | 2,673.65 | 2,672.79 | 126 |
15 Dec 2023 | 2,640.85 | 2,640.85 | 2,635.00 | 2,635.00 | 2,634.15 | 1,129 |
14 Dec 2023 | 2,846.00 | 2,846.00 | 2,846.00 | 2,846.00 | 2,845.08 | - |
13 Dec 2023 | 2,846.00 | 2,846.00 | 2,846.00 | 2,846.00 | 2,845.08 | - |
11 Dec 2023 | 2,846.00 | 2,846.00 | 2,846.00 | 2,846.00 | 2,845.08 | 91 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |