Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1,905.00 | 1,980.80 | 1,901.80 | 1,916.20 | 1,916.20 | 303,066 |
03 May 2024 | 1,885.00 | 1,908.38 | 1,881.15 | 1,894.80 | 1,894.80 | 379,884 |
02 May 2024 | 1,874.20 | 1,885.00 | 1,872.40 | 1,883.40 | 1,883.40 | 626,842 |
01 May 2024 | 1,883.60 | 1,869.60 | 1,869.60 | 1,870.40 | 1,870.40 | 4,778 |
30 Apr 2024 | 1,889.20 | 1,892.40 | 1,871.40 | 1,877.60 | 1,877.60 | 715,464 |
29 Apr 2024 | 1,869.20 | 1,884.20 | 1,858.20 | 1,884.20 | 1,884.20 | 61,649 |
26 Apr 2024 | 1,851.80 | 1,864.00 | 1,847.06 | 1,861.20 | 1,861.20 | 196,064 |
25 Apr 2024 | 1,850.00 | 1,858.80 | 1,836.00 | 1,841.40 | 1,841.40 | 263,106 |
24 Apr 2024 | 1,861.80 | 1,861.80 | 1,847.20 | 1,849.80 | 1,849.80 | 647,216 |
23 Apr 2024 | 1,843.00 | 1,857.00 | 1,837.60 | 1,857.00 | 1,857.00 | 341,884 |
22 Apr 2024 | 1,831.80 | 1,843.75 | 1,826.00 | 1,837.80 | 1,837.80 | 349,399 |
19 Apr 2024 | 1,820.80 | 1,820.80 | 1,805.96 | 1,818.40 | 1,818.40 | 150,220 |
18 Apr 2024 | 1,817.00 | 1,826.60 | 1,812.85 | 1,824.40 | 1,824.40 | 163,867 |
17 Apr 2024 | 1,814.40 | 1,822.60 | 1,809.20 | 1,813.00 | 1,813.00 | 278,799 |
16 Apr 2024 | 1,826.00 | 1,829.80 | 1,811.00 | 1,811.80 | 1,811.80 | 408,645 |
15 Apr 2024 | 1,851.00 | 1,858.00 | 1,843.00 | 1,846.00 | 1,846.00 | 396,802 |
12 Apr 2024 | 1,866.00 | 1,871.40 | 1,846.40 | 1,846.40 | 1,846.40 | 462,788 |
11 Apr 2024 | 1,857.00 | 1,857.80 | 1,846.89 | 1,854.60 | 1,854.60 | 264,036 |
10 Apr 2024 | 1,857.40 | 1,867.20 | 1,826.00 | 1,850.20 | 1,850.20 | 795,997 |
09 Apr 2024 | 1,861.20 | 1,861.20 | 1,845.00 | 1,845.00 | 1,845.00 | 3,045,531 |
08 Apr 2024 | 1,846.40 | 1,861.40 | 1,838.95 | 1,861.40 | 1,861.40 | 432,794 |
05 Apr 2024 | 1,842.40 | 1,852.20 | 1,837.60 | 1,845.40 | 1,845.40 | 155,446 |
04 Apr 2024 | 1,855.40 | 1,859.60 | 1,850.00 | 1,858.40 | 1,858.40 | 224,665 |
03 Apr 2024 | 1,837.80 | 1,847.80 | 1,833.97 | 1,846.40 | 1,846.40 | 332,009 |
02 Apr 2024 | 1,858.20 | 1,872.60 | 1,843.40 | 1,845.20 | 1,845.20 | 220,887 |
28 Mar 2024 | 1,860.00 | 1,865.20 | 1,849.00 | 1,861.10 | 1,861.10 | 381,885 |
27 Mar 2024 | 1,855.60 | 1,855.60 | 1,842.80 | 1,853.00 | 1,853.00 | 784,829 |
26 Mar 2024 | 1,830.40 | 1,849.40 | 1,830.40 | 1,848.60 | 1,848.60 | 244,263 |
25 Mar 2024 | 1,836.20 | 1,841.11 | 1,828.40 | 1,834.00 | 1,834.00 | 255,647 |
22 Mar 2024 | 1,843.20 | 1,848.00 | 1,841.20 | 1,844.80 | 1,844.80 | 3,146,433 |
21 Mar 2024 | 1,842.00 | 1,843.60 | 1,830.00 | 1,841.00 | 1,841.00 | 1,019,719 |
20 Mar 2024 | 1,815.60 | 1,820.00 | 1,811.40 | 1,820.00 | 1,820.00 | 615,038 |
19 Mar 2024 | 1,818.20 | 1,820.20 | 1,807.40 | 1,813.00 | 1,813.00 | 406,750 |
18 Mar 2024 | 1,811.00 | 1,824.40 | 1,811.00 | 1,817.40 | 1,817.40 | 152,330 |
15 Mar 2024 | 1,817.20 | 1,826.40 | 1,815.60 | 1,815.60 | 1,815.60 | 581,195 |
14 Mar 2024 | 1,833.60 | 1,833.60 | 1,816.60 | 1,817.20 | 1,817.20 | 712,301 |
14 Mar 2024 | 0.0889 Dividend | |||||
13 Mar 2024 | 1,833.80 | 1,843.00 | 1,832.40 | 1,832.80 | 1,832.71 | 401,681 |
12 Mar 2024 | 1,836.60 | 1,840.80 | 1,830.00 | 1,834.60 | 1,834.51 | 423,923 |
11 Mar 2024 | 1,822.40 | 1,837.40 | 1,822.40 | 1,829.20 | 1,829.11 | 544,667 |
08 Mar 2024 | 1,837.60 | 1,840.38 | 1,828.40 | 1,838.00 | 1,837.91 | 328,204 |
07 Mar 2024 | 1,821.20 | 1,847.00 | 1,821.20 | 1,840.80 | 1,840.71 | 477,252 |
06 Mar 2024 | 1,814.40 | 1,833.00 | 1,813.20 | 1,825.80 | 1,825.71 | 550,637 |
05 Mar 2024 | 1,810.60 | 1,811.00 | 1,800.20 | 1,806.00 | 1,805.91 | 336,615 |
04 Mar 2024 | 1,806.40 | 1,814.20 | 1,799.33 | 1,806.60 | 1,806.51 | 118,027 |
01 Mar 2024 | 1,798.60 | 1,815.80 | 1,794.80 | 1,815.20 | 1,815.11 | 220,890 |
29 Feb 2024 | 1,793.60 | 1,799.40 | 1,788.00 | 1,789.60 | 1,789.51 | 397,875 |
28 Feb 2024 | 1,792.00 | 1,800.44 | 1,779.00 | 1,783.80 | 1,783.71 | 254,317 |
27 Feb 2024 | 1,785.80 | 1,798.60 | 1,785.80 | 1,796.60 | 1,796.51 | 139,202 |
26 Feb 2024 | 1,797.00 | 1,799.74 | 1,790.00 | 1,791.40 | 1,791.31 | 87,403 |
23 Feb 2024 | 1,798.80 | 1,813.80 | 1,796.20 | 1,797.40 | 1,797.31 | 291,837 |
22 Feb 2024 | 1,789.60 | 1,810.80 | 1,789.60 | 1,805.20 | 1,805.11 | 521,785 |
21 Feb 2024 | 1,790.00 | 1,794.40 | 1,788.00 | 1,793.40 | 1,793.31 | 856,661 |
20 Feb 2024 | 1,800.20 | 1,800.60 | 1,787.60 | 1,789.80 | 1,789.71 | 623,176 |
19 Feb 2024 | 1,791.00 | 1,801.00 | 1,791.00 | 1,800.40 | 1,800.31 | 600,110 |
16 Feb 2024 | 1,801.40 | 1,801.40 | 1,791.60 | 1,799.00 | 1,798.91 | 840,003 |
15 Feb 2024 | 1,775.00 | 1,790.20 | 1,775.00 | 1,786.80 | 1,786.71 | 883,000 |
14 Feb 2024 | 1,776.00 | 1,784.20 | 1,773.60 | 1,776.80 | 1,776.71 | 313,961 |
13 Feb 2024 | 1,783.00 | 1,793.40 | 1,761.20 | 1,768.40 | 1,768.31 | 537,621 |
12 Feb 2024 | 1,783.80 | 1,797.80 | 1,783.80 | 1,795.00 | 1,794.91 | 307,554 |
09 Feb 2024 | 1,793.00 | 1,793.00 | 1,781.00 | 1,783.20 | 1,783.11 | 223,966 |
08 Feb 2024 | 1,793.40 | 1,798.00 | 1,780.60 | 1,787.60 | 1,787.51 | 603,071 |
07 Feb 2024 | 1,793.60 | 1,796.20 | 1,785.20 | 1,785.80 | 1,785.71 | 104,001 |
06 Feb 2024 | 1,784.40 | 1,793.00 | 1,774.60 | 1,789.60 | 1,789.51 | 405,919 |
05 Feb 2024 | 1,800.60 | 1,800.80 | 1,776.40 | 1,776.40 | 1,776.31 | 315,587 |
02 Feb 2024 | 1,802.00 | 1,809.60 | 1,791.00 | 1,795.80 | 1,795.71 | 818,759 |
01 Feb 2024 | 1,799.00 | 1,808.40 | 1,788.20 | 1,788.20 | 1,788.11 | 265,191 |
31 Jan 2024 | 1,807.20 | 1,810.60 | 1,803.40 | 1,805.20 | 1,805.11 | 311,391 |
30 Jan 2024 | 1,811.00 | 1,812.60 | 1,801.60 | 1,807.20 | 1,807.11 | 117,381 |
29 Jan 2024 | 1,805.80 | 1,806.20 | 1,794.40 | 1,803.80 | 1,803.71 | 154,049 |
26 Jan 2024 | 1,795.60 | 1,807.20 | 1,790.20 | 1,805.80 | 1,805.71 | 262,061 |
25 Jan 2024 | 1,780.00 | 1,794.80 | 1,780.00 | 1,793.60 | 1,793.51 | 499,619 |
24 Jan 2024 | 1,781.80 | 1,790.20 | 1,781.20 | 1,790.20 | 1,790.11 | 147,846 |
23 Jan 2024 | 1,777.20 | 1,784.80 | 1,774.40 | 1,774.80 | 1,774.71 | 208,510 |
22 Jan 2024 | 1,774.00 | 1,782.00 | 1,772.00 | 1,779.60 | 1,779.51 | 192,337 |
19 Jan 2024 | 1,786.40 | 1,786.40 | 1,761.20 | 1,765.40 | 1,765.31 | 158,364 |
18 Jan 2024 | 1,763.80 | 1,774.80 | 1,760.20 | 1,769.00 | 1,768.91 | 164,210 |
17 Jan 2024 | 1,780.00 | 1,780.00 | 1,750.80 | 1,763.20 | 1,763.11 | 514,543 |
16 Jan 2024 | 1,781.40 | 1,794.80 | 1,781.40 | 1,792.20 | 1,792.11 | 332,476 |
15 Jan 2024 | 1,789.20 | 1,800.40 | 1,783.40 | 1,792.00 | 1,791.91 | 151,577 |
12 Jan 2024 | 1,798.00 | 1,806.40 | 1,788.96 | 1,793.80 | 1,793.71 | 245,244 |
11 Jan 2024 | 1,813.00 | 1,813.00 | 1,784.60 | 1,784.60 | 1,784.51 | 414,835 |
10 Jan 2024 | 1,804.00 | 1,805.20 | 1,798.20 | 1,800.40 | 1,800.31 | 76,063 |
09 Jan 2024 | 1,819.80 | 1,819.80 | 1,798.80 | 1,801.80 | 1,801.71 | 164,987 |
08 Jan 2024 | 1,786.40 | 1,810.40 | 1,782.00 | 1,810.40 | 1,810.31 | 157,329 |
05 Jan 2024 | 1,790.00 | 1,809.40 | 1,780.40 | 1,793.40 | 1,793.31 | 261,464 |
04 Jan 2024 | 1,812.60 | 1,816.40 | 1,798.60 | 1,809.90 | 1,809.81 | 203,838 |
03 Jan 2024 | 1,819.80 | 1,826.80 | 1,801.48 | 1,803.40 | 1,803.31 | 299,659 |
02 Jan 2024 | 1,845.40 | 1,845.80 | 1,818.80 | 1,820.90 | 1,820.81 | 349,815 |
29 Dec 2023 | 1,842.00 | 1,846.80 | 1,833.20 | 1,839.40 | 1,839.31 | 44,064 |
28 Dec 2023 | 1,844.00 | 1,847.00 | 1,834.40 | 1,842.40 | 1,842.31 | 299,897 |
27 Dec 2023 | 1,834.60 | 1,843.80 | 1,834.60 | 1,842.80 | 1,842.71 | 177,121 |
22 Dec 2023 | 1,820.80 | 1,834.00 | 1,818.00 | 1,833.00 | 1,832.91 | 160,136 |
21 Dec 2023 | 1,818.20 | 1,829.57 | 1,817.80 | 1,828.00 | 1,827.91 | 403,768 |
20 Dec 2023 | 1,823.60 | 1,832.00 | 1,814.00 | 1,832.00 | 1,831.91 | 557,501 |
19 Dec 2023 | 1,787.40 | 1,804.40 | 1,787.40 | 1,803.60 | 1,803.51 | 289,159 |
18 Dec 2023 | 1,789.00 | 1,798.40 | 1,786.80 | 1,794.80 | 1,794.71 | 269,941 |
15 Dec 2023 | 1,794.40 | 1,902.40 | 1,789.60 | 1,789.60 | 1,789.51 | 574,078 |
14 Dec 2023 | 1,766.20 | 1,803.80 | 1,766.20 | 1,794.80 | 1,794.71 | 701,944 |
14 Dec 2023 | 0.1387 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |