Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 1,027.25 | 1,043.50 | 1,016.00 | 1,021.15 | 1,021.15 | 152,374 |
23 Apr 2024 | 1,083.25 | 1,090.00 | 1,068.50 | 1,082.86 | 1,082.86 | 93,057 |
22 Apr 2024 | 1,076.75 | 1,086.50 | 1,065.00 | 1,080.77 | 1,080.77 | 90,028 |
19 Apr 2024 | 1,071.25 | 1,086.50 | 1,063.00 | 1,071.22 | 1,071.22 | 96,035 |
18 Apr 2024 | 1,097.25 | 1,096.50 | 1,073.79 | 1,088.11 | 1,088.11 | 20,365 |
17 Apr 2024 | 1,113.50 | 1,116.50 | 1,095.00 | 1,107.44 | 1,107.44 | 53,051 |
16 Apr 2024 | 1,121.25 | 1,119.00 | 1,106.50 | 1,116.07 | 1,116.07 | 27,006 |
15 Apr 2024 | 1,121.00 | 1,129.00 | 1,110.00 | 1,122.76 | 1,122.76 | 235,192 |
12 Apr 2024 | 1,134.25 | 1,148.00 | 1,122.28 | 1,127.50 | 1,127.50 | 117,513 |
11 Apr 2024 | 1,139.25 | 1,149.00 | 1,126.50 | 1,147.54 | 1,147.54 | 24,332 |
10 Apr 2024 | 1,154.25 | 1,161.50 | 1,124.00 | 1,147.04 | 1,147.04 | 98,702 |
09 Apr 2024 | 1,142.75 | 1,168.00 | 1,143.00 | 1,158.37 | 1,158.37 | 25,622 |
08 Apr 2024 | 1,142.75 | 1,149.00 | 1,133.50 | 1,144.88 | 1,144.88 | 658,682 |
05 Apr 2024 | 1,155.25 | 1,160.00 | 1,145.00 | 1,150.39 | 1,150.39 | 39,728 |
04 Apr 2024 | 1,166.00 | 1,174.50 | 1,157.00 | 1,169.51 | 1,169.51 | 34,620 |
03 Apr 2024 | 1,127.50 | 1,173.50 | 1,127.65 | 1,157.18 | 1,157.18 | 56,983 |
02 Apr 2024 | 1,144.00 | 1,149.00 | 1,122.00 | 1,132.55 | 1,132.55 | 1,659,629 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 1,123.75 | 1,127.00 | 1,100.50 | 1,119.48 | 1,119.48 | 346,704 |
26 Mar 2024 | 1,112.50 | 1,133.00 | 1,105.00 | 1,127.89 | 1,127.89 | 71,275 |
25 Mar 2024 | 1,115.00 | 1,126.00 | 1,107.00 | 1,114.32 | 1,114.32 | 202,424 |
22 Mar 2024 | 1,095.00 | 1,115.50 | 1,092.50 | 1,112.67 | 1,112.67 | 90,565 |
21 Mar 2024 | 1,107.00 | 1,122.00 | 1,080.00 | 1,107.54 | 1,107.54 | 76,375 |
20 Mar 2024 | 1,050.50 | 1,087.06 | 1,049.00 | 1,074.76 | 1,074.76 | 130,574 |
19 Mar 2024 | 1,032.25 | 1,051.06 | 1,023.00 | 1,042.91 | 1,042.91 | 3,457,412 |
18 Mar 2024 | 1,058.75 | 1,071.50 | 1,037.50 | 1,062.70 | 1,062.70 | 502,434 |
15 Mar 2024 | 1,058.50 | 1,071.00 | 1,051.50 | 1,061.06 | 1,061.06 | 1,195,199 |
15 Mar 2024 | 7 Dividend | |||||
14 Mar 2024 | 1,074.00 | 1,074.00 | 1,060.50 | 1,069.29 | 1,062.29 | 40,613 |
13 Mar 2024 | 1,076.25 | 1,077.00 | 1,059.00 | 1,071.79 | 1,064.78 | 63,708 |
12 Mar 2024 | 1,065.25 | 1,081.50 | 1,061.00 | 1,070.99 | 1,063.98 | 21,899 |
11 Mar 2024 | 1,063.50 | 1,068.00 | 1,057.00 | 1,065.61 | 1,058.63 | 1,050,897 |
08 Mar 2024 | 1,060.00 | 1,069.50 | 1,055.50 | 1,061.97 | 1,055.02 | 303,725 |
07 Mar 2024 | 1,066.00 | 1,076.13 | 1,062.98 | 1,063.32 | 1,056.36 | 143,321 |
06 Mar 2024 | 1,053.00 | 1,077.00 | 1,047.50 | 1,074.72 | 1,067.68 | 1,460,239 |
05 Mar 2024 | 1,090.00 | 1,091.00 | 1,054.00 | 1,059.11 | 1,052.18 | 85,867 |
04 Mar 2024 | 1,101.75 | 1,104.00 | 1,084.00 | 1,088.36 | 1,081.23 | 305,739 |
01 Mar 2024 | 1,107.00 | 1,122.00 | 1,092.00 | 1,102.36 | 1,095.14 | 1,650,002 |
29 Feb 2024 | 1,090.25 | 1,117.50 | 1,082.00 | 1,110.71 | 1,103.44 | 490,065 |
28 Feb 2024 | 1,081.00 | 1,098.00 | 1,070.00 | 1,090.89 | 1,083.75 | 35,823 |
27 Feb 2024 | 1,096.00 | 1,097.00 | 1,080.50 | 1,087.38 | 1,080.26 | 129,693 |
26 Feb 2024 | 1,118.00 | 1,127.50 | 1,090.00 | 1,100.11 | 1,092.91 | 47,478 |
23 Feb 2024 | 1,125.50 | 1,129.00 | 1,116.00 | 1,120.28 | 1,112.95 | 33,673 |
22 Feb 2024 | 1,131.75 | 1,136.50 | 1,106.28 | 1,115.10 | 1,107.80 | 239,168 |
21 Feb 2024 | 1,132.00 | 1,132.50 | 1,117.50 | 1,127.40 | 1,120.02 | 93,983 |
20 Feb 2024 | 1,142.50 | 1,153.00 | 1,131.50 | 1,137.45 | 1,130.00 | 93,351 |
19 Feb 2024 | 1,140.00 | 1,150.00 | 1,126.50 | 1,141.44 | 1,133.96 | 49,271 |
16 Feb 2024 | 1,145.25 | 1,151.50 | 1,137.50 | 1,144.56 | 1,137.07 | 32,155 |
15 Feb 2024 | 1,138.50 | 1,152.50 | 1,138.00 | 1,142.64 | 1,135.16 | 71,502 |
14 Feb 2024 | 1,142.75 | 1,146.00 | 1,128.50 | 1,140.89 | 1,133.42 | 66,323 |
13 Feb 2024 | 1,152.25 | 1,170.50 | 1,143.00 | 1,150.87 | 1,143.34 | 37,817 |
12 Feb 2024 | 1,183.25 | 1,193.00 | 1,151.50 | 1,158.34 | 1,150.76 | 1,586,121 |
09 Feb 2024 | 1,206.25 | 1,213.50 | 1,186.00 | 1,187.12 | 1,179.35 | 78,435 |
08 Feb 2024 | 1,205.75 | 1,228.00 | 1,193.50 | 1,204.72 | 1,196.83 | 68,747 |
07 Feb 2024 | 1,207.50 | 1,217.50 | 1,203.50 | 1,213.27 | 1,205.32 | 431,969 |
06 Feb 2024 | 1,231.00 | 1,231.00 | 1,206.00 | 1,212.41 | 1,204.48 | 45,121 |
05 Feb 2024 | 1,227.25 | 1,235.00 | 1,210.59 | 1,222.66 | 1,214.65 | 106,589 |
02 Feb 2024 | 1,250.50 | 1,269.50 | 1,223.50 | 1,243.50 | 1,235.36 | 74,447 |
01 Feb 2024 | 1,197.75 | 1,275.00 | 1,174.50 | 1,255.57 | 1,247.35 | 934,918 |
31 Jan 2024 | 1,244.50 | 1,259.00 | 1,232.50 | 1,237.38 | 1,229.28 | 341,161 |
30 Jan 2024 | 1,240.50 | 1,244.75 | 1,221.50 | 1,241.89 | 1,233.76 | 58,488 |
29 Jan 2024 | 1,243.50 | 1,249.50 | 1,235.50 | 1,237.19 | 1,229.09 | 393,534 |
26 Jan 2024 | 1,238.25 | 1,250.50 | 1,236.00 | 1,237.50 | 1,229.40 | 42,976 |
25 Jan 2024 | 1,232.75 | 1,247.00 | 1,221.00 | 1,240.62 | 1,232.50 | 192,122 |
24 Jan 2024 | 1,259.50 | 1,261.00 | 1,228.25 | 1,245.97 | 1,237.81 | 64,430 |
23 Jan 2024 | 1,263.25 | 1,272.50 | 1,230.00 | 1,258.99 | 1,250.75 | 89,700 |
22 Jan 2024 | 1,235.75 | 1,262.50 | 1,233.00 | 1,256.48 | 1,248.25 | 1,515,839 |
19 Jan 2024 | 1,270.75 | 1,276.00 | 1,230.00 | 1,233.99 | 1,225.91 | 394,689 |
18 Jan 2024 | 1,253.75 | 1,269.50 | 1,252.50 | 1,265.79 | 1,257.51 | 59,612 |
17 Jan 2024 | 1,247.75 | 1,257.37 | 1,240.50 | 1,251.25 | 1,243.06 | 71,560 |
16 Jan 2024 | 1,244.75 | 1,265.50 | 1,194.50 | 1,256.34 | 1,248.11 | 23,715 |
15 Jan 2024 | 1,272.25 | 1,277.00 | 1,253.50 | 1,257.99 | 1,249.76 | 77,977 |
12 Jan 2024 | 1,264.75 | 1,284.50 | 1,260.00 | 1,273.63 | 1,265.29 | 651,865 |
11 Jan 2024 | 1,243.00 | 1,255.50 | 1,238.00 | 1,250.57 | 1,242.38 | 41,776 |
10 Jan 2024 | 1,233.00 | 1,247.00 | 1,231.00 | 1,238.76 | 1,230.65 | 78,151 |
09 Jan 2024 | 1,227.25 | 1,236.50 | 1,224.00 | 1,230.55 | 1,222.49 | 48,720 |
08 Jan 2024 | 1,231.25 | 1,238.00 | 1,217.00 | 1,221.32 | 1,213.32 | 77,820 |
05 Jan 2024 | 1,221.75 | 1,236.50 | 1,215.50 | 1,228.82 | 1,220.77 | 77,128 |
04 Jan 2024 | 1,193.25 | 1,246.50 | 1,182.00 | 1,225.70 | 1,217.68 | 68,403 |
03 Jan 2024 | 1,188.00 | 1,207.50 | 1,183.00 | 1,191.18 | 1,183.38 | 140,780 |
02 Jan 2024 | 1,188.50 | 1,196.50 | 1,174.50 | 1,185.26 | 1,177.50 | 53,272 |
29 Dec 2023 | 1,186.00 | 1,195.00 | 1,184.00 | 1,184.87 | 1,177.11 | 35,167 |
28 Dec 2023 | 1,176.00 | 1,189.00 | 1,174.50 | 1,179.30 | 1,171.58 | 24,367 |
27 Dec 2023 | 1,172.25 | 1,185.50 | 1,162.50 | 1,174.57 | 1,166.88 | 21,262 |
22 Dec 2023 | 1,169.50 | 1,190.00 | 1,160.50 | 1,183.62 | 1,175.88 | 93,970 |
21 Dec 2023 | 1,157.00 | 1,182.50 | 1,148.50 | 1,176.02 | 1,168.33 | 52,200 |
20 Dec 2023 | 1,162.75 | 1,174.50 | 1,155.00 | 1,164.33 | 1,156.70 | 124,186 |
19 Dec 2023 | 1,119.00 | 1,174.00 | 1,115.50 | 1,135.17 | 1,127.74 | 148,309 |
18 Dec 2023 | 1,120.75 | 1,137.00 | 1,109.50 | 1,121.85 | 1,114.51 | 313,725 |
15 Dec 2023 | 1,137.00 | 1,136.61 | 1,116.50 | 1,122.42 | 1,115.08 | 156,002 |
14 Dec 2023 | 1,109.50 | 1,156.00 | 1,107.50 | 1,137.57 | 1,130.12 | 250,712 |
13 Dec 2023 | 1,063.75 | 1,112.00 | 1,064.00 | 1,091.03 | 1,083.89 | 78,282 |
12 Dec 2023 | 1,071.50 | 1,085.50 | 1,062.29 | 1,078.17 | 1,071.11 | 86,416 |
11 Dec 2023 | 1,082.00 | 1,085.00 | 1,074.00 | 1,077.39 | 1,070.33 | 122,994 |
08 Dec 2023 | 1,089.00 | 1,092.50 | 1,079.00 | 1,087.56 | 1,080.44 | 63,696 |
07 Dec 2023 | 1,095.75 | 1,102.50 | 1,085.00 | 1,093.09 | 1,085.94 | 51,108 |
06 Dec 2023 | 1,090.50 | 1,105.50 | 1,083.00 | 1,093.77 | 1,086.61 | 100,122 |
05 Dec 2023 | 1,076.50 | 1,090.22 | 1,067.00 | 1,073.37 | 1,066.34 | 91,029 |
04 Dec 2023 | 1,057.00 | 1,083.00 | 1,056.00 | 1,076.61 | 1,069.56 | 867,534 |
01 Dec 2023 | 1,037.50 | 1,061.00 | 1,036.00 | 1,051.66 | 1,044.77 | 100,582 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |