Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 3 |
30 Apr 2024 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - |
29 Apr 2024 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - |
26 Apr 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - |
25 Apr 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - |
24 Apr 2024 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - |
23 Apr 2024 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - |
22 Apr 2024 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - |
19 Apr 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - |
18 Apr 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
17 Apr 2024 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - |
16 Apr 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | - |
15 Apr 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
12 Apr 2024 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - |
11 Apr 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
10 Apr 2024 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - |
09 Apr 2024 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - |
08 Apr 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - |
05 Apr 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
04 Apr 2024 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - |
03 Apr 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - |
02 Apr 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - |
28 Mar 2024 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - |
27 Mar 2024 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - |
26 Mar 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - |
25 Mar 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - |
22 Mar 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - |
21 Mar 2024 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - |
20 Mar 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - |
19 Mar 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - |
18 Mar 2024 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - |
15 Mar 2024 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | - |
14 Mar 2024 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | - |
13 Mar 2024 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - |
12 Mar 2024 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | - |
11 Mar 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
08 Mar 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - |
08 Mar 2024 | 1 Dividend | |||||
07 Mar 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,629.00 | - |
06 Mar 2024 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,589.02 | - |
05 Mar 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,629.00 | - |
04 Mar 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,599.02 | - |
01 Mar 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,629.00 | - |
29 Feb 2024 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,638.99 | - |
28 Feb 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,629.00 | - |
27 Feb 2024 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,638.99 | - |
26 Feb 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,619.01 | - |
23 Feb 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,619.01 | - |
22 Feb 2024 | 1,630.00 | 1,630.00 | 1,530.00 | 1,530.00 | 1,529.06 | 3 |
21 Feb 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,619.01 | - |
20 Feb 2024 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,658.98 | - |
19 Feb 2024 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,658.98 | - |
16 Feb 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,619.01 | - |
15 Feb 2024 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,609.01 | - |
14 Feb 2024 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,579.03 | - |
13 Feb 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,549.05 | - |
12 Feb 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,489.09 | - |
09 Feb 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,459.10 | - |
08 Feb 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,459.10 | - |
07 Feb 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,459.10 | - |
06 Feb 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,469.10 | - |
05 Feb 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,489.09 | - |
02 Feb 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,469.10 | - |
01 Feb 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,459.10 | - |
31 Jan 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,459.10 | - |
30 Jan 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,449.11 | - |
29 Jan 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,459.10 | - |
26 Jan 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,449.11 | - |
25 Jan 2024 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,439.12 | - |
24 Jan 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,449.11 | - |
23 Jan 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,499.08 | - |
22 Jan 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,499.08 | - |
19 Jan 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,479.09 | - |
18 Jan 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,449.11 | - |
17 Jan 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,399.14 | - |
16 Jan 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,389.15 | - |
15 Jan 2024 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,369.16 | - |
12 Jan 2024 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,369.16 | - |
11 Jan 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.17 | - |
10 Jan 2024 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,359.17 | - |
09 Jan 2024 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,339.18 | - |
08 Jan 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.17 | - |
05 Jan 2024 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,379.15 | - |
04 Jan 2024 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,359.17 | - |
03 Jan 2024 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,359.17 | - |
02 Jan 2024 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,359.17 | - |
29 Dec 2023 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,359.17 | - |
28 Dec 2023 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,309.20 | - |
27 Dec 2023 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,319.19 | - |
22 Dec 2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,289.21 | - |
21 Dec 2023 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,299.20 | - |
20 Dec 2023 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,339.18 | - |
19 Dec 2023 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,339.18 | - |
18 Dec 2023 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,309.20 | - |
15 Dec 2023 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,329.18 | - |
14 Dec 2023 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,389.15 | - |
13 Dec 2023 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,379.15 | - |
12 Dec 2023 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,369.16 | - |
11 Dec 2023 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,369.16 | - |
08 Dec 2023 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,329.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |