Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1,018.60 | 1,018.60 | 1,018.60 | 1,018.60 | 1,018.60 | - |
09 May 2024 | 1,018.60 | 1,018.60 | 1,018.60 | 1,018.60 | 1,018.60 | - |
08 May 2024 | 1,017.55 | 1,020.00 | 1,009.50 | 1,018.60 | 1,018.60 | 18,883 |
07 May 2024 | 1,007.20 | 1,018.50 | 1,001.00 | 1,018.55 | 1,018.55 | 5,620 |
03 May 2024 | 984.60 | 990.20 | 977.40 | 984.60 | 984.60 | 10,773 |
02 May 2024 | 990.70 | 993.04 | 988.86 | 981.75 | 981.75 | 27,736 |
01 May 2024 | 996.75 | 991.33 | 991.33 | 995.60 | 995.60 | 2,782 |
30 Apr 2024 | 1,019.55 | 1,025.50 | 995.20 | 995.35 | 995.35 | 21,054 |
29 Apr 2024 | 1,033.50 | 1,040.00 | 1,009.00 | 1,012.65 | 1,012.65 | 24,624 |
26 Apr 2024 | 998.35 | 1,033.50 | 991.00 | 1,031.00 | 1,031.00 | 49,573 |
25 Apr 2024 | 1,021.30 | 1,027.00 | 988.00 | 997.60 | 997.60 | 300,153 |
24 Apr 2024 | 1,027.25 | 1,043.50 | 1,016.00 | 1,019.10 | 1,019.10 | 152,373 |
23 Apr 2024 | 1,083.25 | 1,090.00 | 1,068.50 | 1,081.00 | 1,081.00 | 93,056 |
22 Apr 2024 | 1,076.75 | 1,086.50 | 1,065.00 | 1,078.75 | 1,078.75 | 90,027 |
19 Apr 2024 | 1,071.25 | 1,086.50 | 1,063.00 | 1,071.25 | 1,071.25 | 96,034 |
18 Apr 2024 | 1,097.25 | 1,096.50 | 1,073.79 | 1,084.75 | 1,084.75 | 20,364 |
17 Apr 2024 | 1,113.50 | 1,116.50 | 1,095.00 | 1,100.50 | 1,100.50 | 53,051 |
16 Apr 2024 | 1,121.25 | 1,119.00 | 1,106.50 | 1,107.75 | 1,107.75 | 27,005 |
15 Apr 2024 | 1,121.00 | 1,129.00 | 1,110.00 | 1,120.25 | 1,120.25 | 235,191 |
12 Apr 2024 | 1,134.25 | 1,148.00 | 1,122.28 | 1,134.00 | 1,134.00 | 117,513 |
11 Apr 2024 | 1,139.25 | 1,149.00 | 1,126.50 | 1,126.50 | 1,126.50 | 24,331 |
10 Apr 2024 | 1,154.25 | 1,161.50 | 1,124.00 | 1,143.50 | 1,143.50 | 98,701 |
09 Apr 2024 | 1,142.75 | 1,168.00 | 1,143.00 | 1,154.00 | 1,154.00 | 25,622 |
08 Apr 2024 | 1,142.75 | 1,149.00 | 1,133.50 | 1,142.75 | 1,142.75 | 658,681 |
05 Apr 2024 | 1,155.25 | 1,160.00 | 1,145.00 | 1,152.25 | 1,152.25 | 39,728 |
04 Apr 2024 | 1,166.00 | 1,174.50 | 1,157.00 | 1,166.00 | 1,166.00 | 34,620 |
03 Apr 2024 | 1,127.50 | 1,173.50 | 1,127.65 | 1,162.75 | 1,162.75 | 56,983 |
02 Apr 2024 | 1,144.00 | 1,149.00 | 1,122.00 | 1,135.00 | 1,135.00 | 1,659,629 |
28 Mar 2024 | 1,124.25 | 1,124.25 | 1,124.25 | 1,124.25 | 1,124.25 | - |
27 Mar 2024 | 1,123.75 | 1,127.00 | 1,100.50 | 1,124.25 | 1,124.25 | 346,703 |
26 Mar 2024 | 1,112.50 | 1,133.00 | 1,105.00 | 1,124.50 | 1,124.50 | 71,274 |
25 Mar 2024 | 1,115.00 | 1,126.00 | 1,107.00 | 1,115.00 | 1,115.00 | 202,423 |
22 Mar 2024 | 1,095.00 | 1,115.50 | 1,092.50 | 1,105.25 | 1,105.25 | 90,565 |
21 Mar 2024 | 1,107.00 | 1,122.00 | 1,080.00 | 1,090.25 | 1,090.25 | 76,375 |
20 Mar 2024 | 1,050.50 | 1,087.06 | 1,049.00 | 1,083.00 | 1,083.00 | 130,574 |
19 Mar 2024 | 1,032.25 | 1,051.06 | 1,023.00 | 1,049.50 | 1,049.50 | 3,457,411 |
18 Mar 2024 | 1,058.75 | 1,071.50 | 1,037.50 | 1,047.00 | 1,047.00 | 502,434 |
15 Mar 2024 | 1,058.50 | 1,071.00 | 1,051.50 | 1,058.50 | 1,058.50 | 1,266,889 |
15 Mar 2024 | 7 Dividend | |||||
14 Mar 2024 | 1,074.00 | 1,074.00 | 1,060.50 | 1,062.25 | 1,055.25 | 40,612 |
13 Mar 2024 | 1,076.25 | 1,077.00 | 1,059.00 | 1,064.75 | 1,057.73 | 63,708 |
12 Mar 2024 | 1,065.25 | 1,081.50 | 1,061.00 | 1,077.75 | 1,070.65 | 62,570 |
11 Mar 2024 | 1,063.50 | 1,068.00 | 1,057.00 | 1,063.50 | 1,056.49 | 1,050,896 |
08 Mar 2024 | 1,060.00 | 1,069.50 | 1,055.50 | 1,070.50 | 1,063.45 | 335,319 |
07 Mar 2024 | 1,066.00 | 1,076.13 | 1,062.98 | 1,066.00 | 1,058.98 | 143,321 |
06 Mar 2024 | 1,053.00 | 1,077.00 | 1,047.50 | 1,064.25 | 1,057.24 | 1,460,239 |
05 Mar 2024 | 1,090.00 | 1,091.00 | 1,054.00 | 1,056.50 | 1,049.54 | 85,866 |
04 Mar 2024 | 1,101.75 | 1,104.00 | 1,084.00 | 1,090.00 | 1,082.82 | 305,739 |
01 Mar 2024 | 1,107.00 | 1,122.00 | 1,092.00 | 1,098.50 | 1,091.26 | 1,650,002 |
29 Feb 2024 | 1,090.25 | 1,117.50 | 1,082.00 | 1,110.50 | 1,103.18 | 490,065 |
28 Feb 2024 | 1,081.00 | 1,098.00 | 1,070.00 | 1,096.50 | 1,089.27 | 35,822 |
27 Feb 2024 | 1,096.00 | 1,097.00 | 1,080.50 | 1,093.75 | 1,086.54 | 129,692 |
26 Feb 2024 | 1,118.00 | 1,127.50 | 1,090.00 | 1,094.00 | 1,086.79 | 47,478 |
23 Feb 2024 | 1,125.50 | 1,129.00 | 1,116.00 | 1,125.25 | 1,117.83 | 33,673 |
22 Feb 2024 | 1,131.75 | 1,136.50 | 1,106.28 | 1,120.50 | 1,113.12 | 239,167 |
21 Feb 2024 | 1,132.00 | 1,132.50 | 1,117.50 | 1,119.75 | 1,112.37 | 93,982 |
20 Feb 2024 | 1,142.50 | 1,153.00 | 1,131.50 | 1,142.50 | 1,134.97 | 93,350 |
19 Feb 2024 | 1,140.00 | 1,150.00 | 1,126.50 | 1,139.00 | 1,131.49 | 49,271 |
16 Feb 2024 | 1,145.25 | 1,151.50 | 1,137.50 | 1,143.50 | 1,135.96 | 32,155 |
15 Feb 2024 | 1,138.50 | 1,152.50 | 1,138.00 | 1,150.00 | 1,142.42 | 71,501 |
14 Feb 2024 | 1,142.75 | 1,146.00 | 1,128.50 | 1,130.25 | 1,122.80 | 66,322 |
13 Feb 2024 | 1,152.25 | 1,170.50 | 1,143.00 | 1,151.50 | 1,143.91 | 37,817 |
12 Feb 2024 | 1,183.25 | 1,193.00 | 1,151.50 | 1,158.50 | 1,150.87 | 1,586,121 |
09 Feb 2024 | 1,206.25 | 1,213.50 | 1,186.00 | 1,191.75 | 1,183.90 | 78,435 |
08 Feb 2024 | 1,205.75 | 1,228.00 | 1,193.50 | 1,193.00 | 1,185.14 | 68,747 |
07 Feb 2024 | 1,207.50 | 1,219.08 | 1,203.50 | 1,208.00 | 1,200.04 | 450,997 |
06 Feb 2024 | 1,231.00 | 1,231.00 | 1,206.00 | 1,215.75 | 1,207.74 | 45,120 |
05 Feb 2024 | 1,227.25 | 1,235.00 | 1,210.59 | 1,232.00 | 1,223.88 | 106,589 |
02 Feb 2024 | 1,250.50 | 1,269.50 | 1,223.50 | 1,236.50 | 1,228.35 | 96,991 |
01 Feb 2024 | 1,197.75 | 1,275.00 | 1,174.50 | 1,267.75 | 1,259.40 | 961,372 |
31 Jan 2024 | 1,244.50 | 1,259.00 | 1,232.50 | 1,244.00 | 1,235.80 | 341,160 |
30 Jan 2024 | 1,240.50 | 1,244.75 | 1,221.50 | 1,237.75 | 1,229.59 | 58,488 |
29 Jan 2024 | 1,243.50 | 1,249.50 | 1,235.50 | 1,243.50 | 1,235.31 | 393,534 |
26 Jan 2024 | 1,238.25 | 1,250.50 | 1,236.00 | 1,250.25 | 1,242.01 | 42,976 |
25 Jan 2024 | 1,232.75 | 1,247.00 | 1,221.00 | 1,233.50 | 1,225.37 | 192,121 |
24 Jan 2024 | 1,259.50 | 1,261.00 | 1,228.25 | 1,232.50 | 1,224.38 | 64,429 |
23 Jan 2024 | 1,263.25 | 1,272.50 | 1,230.00 | 1,263.25 | 1,254.93 | 89,700 |
22 Jan 2024 | 1,235.75 | 1,262.50 | 1,233.00 | 1,251.25 | 1,243.00 | 1,515,839 |
19 Jan 2024 | 1,270.75 | 1,276.00 | 1,230.00 | 1,231.50 | 1,223.38 | 394,689 |
18 Jan 2024 | 1,253.75 | 1,269.50 | 1,252.50 | 1,268.00 | 1,259.64 | 59,612 |
17 Jan 2024 | 1,247.75 | 1,257.37 | 1,240.50 | 1,247.75 | 1,239.53 | 71,559 |
16 Jan 2024 | 1,244.75 | 1,265.50 | 1,194.50 | 1,260.50 | 1,252.19 | 23,715 |
15 Jan 2024 | 1,262.50 | 1,277.00 | 1,253.50 | 1,256.75 | 1,248.47 | 77,976 |
12 Jan 2024 | 1,264.75 | 1,284.50 | 1,260.00 | 1,278.25 | 1,269.83 | 651,864 |
11 Jan 2024 | 1,243.00 | 1,255.50 | 1,238.00 | 1,255.50 | 1,247.23 | 41,775 |
10 Jan 2024 | 1,233.00 | 1,247.00 | 1,231.00 | 1,233.50 | 1,225.37 | 78,150 |
09 Jan 2024 | 1,227.25 | 1,236.50 | 1,224.00 | 1,228.50 | 1,220.40 | 48,719 |
08 Jan 2024 | 1,231.25 | 1,238.00 | 1,217.00 | 1,218.50 | 1,210.47 | 77,820 |
05 Jan 2024 | 1,221.75 | 1,236.50 | 1,215.50 | 1,235.25 | 1,227.11 | 77,128 |
04 Jan 2024 | 1,193.25 | 1,246.50 | 1,182.00 | 1,227.50 | 1,219.41 | 68,402 |
03 Jan 2024 | 1,188.00 | 1,207.50 | 1,183.00 | 1,188.50 | 1,180.67 | 140,780 |
02 Jan 2024 | 1,188.50 | 1,196.50 | 1,174.50 | 1,182.50 | 1,174.71 | 53,272 |
29 Dec 2023 | 1,186.00 | 1,195.00 | 1,184.00 | 1,186.00 | 1,178.18 | 35,167 |
28 Dec 2023 | 1,176.00 | 1,189.00 | 1,174.50 | 1,189.00 | 1,181.16 | 24,366 |
27 Dec 2023 | 1,172.25 | 1,185.50 | 1,162.50 | 1,175.00 | 1,167.26 | 35,895 |
22 Dec 2023 | 1,169.50 | 1,190.00 | 1,160.50 | 1,169.50 | 1,161.79 | 93,970 |
21 Dec 2023 | 1,157.00 | 1,182.50 | 1,148.50 | 1,184.00 | 1,176.20 | 52,199 |
20 Dec 2023 | 1,162.75 | 1,174.50 | 1,155.00 | 1,162.75 | 1,155.09 | 124,186 |
19 Dec 2023 | 1,119.00 | 1,174.00 | 1,115.50 | 1,164.75 | 1,157.07 | 148,309 |
18 Dec 2023 | 1,120.75 | 1,137.00 | 1,109.50 | 1,109.75 | 1,102.44 | 313,725 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |