Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 1,169.99 | 1,201.32 | 1,169.99 | 1,200.93 | 1,200.93 | 63 |
17 Apr 2024 | 1,219.81 | 1,240.02 | 1,198.00 | 1,198.00 | 1,198.00 | 57 |
16 Apr 2024 | 1,231.63 | 1,249.86 | 1,224.92 | 1,237.26 | 1,237.26 | 30 |
15 Apr 2024 | 1,287.44 | 1,287.44 | 1,264.51 | 1,267.96 | 1,267.96 | 48 |
12 Apr 2024 | 1,307.11 | 1,307.11 | 1,253.65 | 1,253.65 | 1,253.65 | 99 |
11 Apr 2024 | 1,310.23 | 1,314.00 | 1,305.48 | 1,314.00 | 1,314.00 | 30 |
10 Apr 2024 | 1,317.84 | 1,320.81 | 1,297.14 | 1,311.28 | 1,311.28 | 242 |
09 Apr 2024 | 1,322.67 | 1,331.51 | 1,321.93 | 1,329.12 | 1,329.12 | 174 |
08 Apr 2024 | 1,312.40 | 1,320.51 | 1,299.45 | 1,303.29 | 1,303.29 | 1 |
05 Apr 2024 | 1,299.30 | 1,304.22 | 1,281.70 | 1,304.22 | 1,304.22 | 108 |
04 Apr 2024 | 1,336.27 | 1,338.39 | 1,323.45 | 1,327.63 | 1,327.63 | 147 |
03 Apr 2024 | 1,327.89 | 1,339.29 | 1,320.78 | 1,336.61 | 1,336.61 | 66 |
02 Apr 2024 | 1,326.58 | 1,329.06 | 1,326.58 | 1,329.06 | 1,329.06 | 68 |
28 Mar 2024 | 1,340.73 | 1,363.21 | 1,331.82 | 1,338.06 | 1,338.06 | 27 |
27 Mar 2024 | 1,326.15 | 1,328.30 | 1,313.75 | 1,321.53 | 1,321.53 | 150 |
26 Mar 2024 | 1,320.12 | 1,320.57 | 1,311.71 | 1,313.84 | 1,313.84 | 78 |
25 Mar 2024 | 1,338.65 | 1,344.75 | 1,312.25 | 1,317.55 | 1,317.55 | 92 |
22 Mar 2024 | 1,337.93 | 1,337.93 | 1,310.04 | 1,310.88 | 1,310.88 | 47 |
21 Mar 2024 | 1,309.54 | 1,343.68 | 1,300.12 | 1,343.54 | 1,343.54 | 165 |
20 Mar 2024 | 1,299.21 | 1,307.55 | 1,289.50 | 1,289.50 | 1,289.50 | 179 |
19 Mar 2024 | 1,307.39 | 1,314.08 | 1,299.88 | 1,302.25 | 1,302.25 | 66 |
18 Mar 2024 | 1,316.66 | 1,329.99 | 1,315.61 | 1,321.00 | 1,321.00 | 83 |
15 Mar 2024 | 1,313.55 | 1,331.52 | 1,262.71 | 1,330.18 | 1,330.18 | 115 |
14 Mar 2024 | 1,302.79 | 1,311.97 | 1,292.63 | 1,298.07 | 1,298.07 | 116 |
13 Mar 2024 | 1,290.89 | 1,309.04 | 1,284.53 | 1,309.04 | 1,309.04 | 10 |
12 Mar 2024 | 1,310.06 | 1,310.06 | 1,293.80 | 1,295.64 | 1,295.64 | 18 |
11 Mar 2024 | 1,310.48 | 1,318.64 | 1,297.17 | 1,297.84 | 1,297.84 | 101 |
08 Mar 2024 | 1,357.34 | 1,360.05 | 1,338.04 | 1,338.04 | 1,338.04 | 31 |
07 Mar 2024 | 1,339.26 | 1,355.94 | 1,320.36 | 1,338.10 | 1,338.10 | 150 |
06 Mar 2024 | 1,304.29 | 1,318.80 | 1,287.71 | 1,303.48 | 1,303.48 | 48 |
05 Mar 2024 | 1,284.05 | 1,296.94 | 1,270.79 | 1,290.75 | 1,290.75 | 384 |
04 Mar 2024 | 1,270.09 | 1,293.28 | 1,261.23 | 1,293.28 | 1,293.28 | 51 |
01 Mar 2024 | 1,229.80 | 1,260.29 | 1,223.09 | 1,260.29 | 1,260.29 | 24 |
29 Feb 2024 | 1,252.00 | 1,253.61 | 1,242.50 | 1,249.00 | 1,249.00 | 99 |
28 Feb 2024 | 1,221.64 | 1,250.32 | 1,210.01 | 1,250.32 | 1,250.32 | 34 |
27 Feb 2024 | 1,197.42 | 1,217.60 | 1,196.07 | 1,217.60 | 1,217.60 | 178 |
26 Feb 2024 | 1,209.00 | 1,212.21 | 1,202.13 | 1,204.68 | 1,204.68 | 6 |
23 Feb 2024 | 1,197.70 | 1,210.00 | 1,197.70 | 1,208.16 | 1,208.16 | 72 |
22 Feb 2024 | 1,189.60 | 1,197.24 | 1,179.20 | 1,179.31 | 1,179.31 | 239 |
21 Feb 2024 | 1,174.67 | 1,189.79 | 1,174.67 | 1,187.64 | 1,187.64 | 124 |
20 Feb 2024 | 1,177.60 | 1,188.39 | 1,165.82 | 1,188.39 | 1,188.39 | 140 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,192.70 | 1,199.95 | 1,191.21 | 1,199.95 | 1,199.95 | 59 |
15 Feb 2024 | 1,180.95 | 1,200.00 | 1,180.95 | 1,190.52 | 1,190.52 | 41 |
14 Feb 2024 | 1,166.55 | 1,174.32 | 1,165.54 | 1,174.32 | 1,174.32 | 25 |
13 Feb 2024 | 1,171.51 | 1,183.24 | 1,149.20 | 1,150.00 | 1,150.00 | 31 |
12 Feb 2024 | 1,186.08 | 1,189.56 | 1,170.10 | 1,189.37 | 1,189.37 | 22 |
09 Feb 2024 | 1,217.94 | 1,230.75 | 1,180.64 | 1,180.64 | 1,180.64 | 169 |
08 Feb 2024 | 1,208.95 | 1,220.62 | 1,199.58 | 1,220.62 | 1,220.62 | 43 |
07 Feb 2024 | 1,207.23 | 1,215.74 | 1,203.85 | 1,212.26 | 1,212.26 | 9 |
06 Feb 2024 | 1,191.69 | 1,221.00 | 1,189.96 | 1,214.49 | 1,214.49 | 14 |
05 Feb 2024 | 1,207.20 | 1,210.67 | 1,191.51 | 1,195.93 | 1,195.93 | 104 |
02 Feb 2024 | 1,239.77 | 1,239.77 | 1,191.92 | 1,211.51 | 1,211.51 | 33 |
01 Feb 2024 | 1,200.14 | 1,201.61 | 1,189.51 | 1,197.72 | 1,197.72 | 59 |
31 Jan 2024 | 1,236.63 | 1,236.63 | 1,203.57 | 1,214.71 | 1,214.71 | 46 |
30 Jan 2024 | 1,228.20 | 1,241.81 | 1,222.94 | 1,233.85 | 1,233.85 | 109 |
29 Jan 2024 | 1,232.74 | 1,232.74 | 1,215.58 | 1,216.49 | 1,216.49 | - |
26 Jan 2024 | 1,218.97 | 1,234.96 | 1,214.95 | 1,234.96 | 1,234.96 | 15 |
25 Jan 2024 | 1,212.86 | 1,218.00 | 1,205.29 | 1,205.29 | 1,205.29 | 36 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 1,217.36 | 1,217.36 | 1,205.75 | 1,213.12 | 1,213.12 | 3 |
19 Jan 2024 | 1,180.73 | 1,198.58 | 1,176.32 | 1,198.08 | 1,198.08 | 295 |
18 Jan 2024 | 1,175.56 | 1,177.08 | 1,164.09 | 1,173.08 | 1,173.08 | 62 |
17 Jan 2024 | 1,175.49 | 1,175.49 | 1,151.55 | 1,151.55 | 1,151.55 | 75 |
16 Jan 2024 | 1,193.76 | 1,193.76 | 1,163.32 | 1,187.70 | 1,187.70 | 60 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1,200.00 | 1,202.58 | 1,182.76 | 1,183.04 | 1,183.04 | 10 |
11 Jan 2024 | 1,179.55 | 1,188.15 | 1,169.32 | 1,187.80 | 1,187.80 | 15 |
10 Jan 2024 | 1,140.05 | 1,149.81 | 1,128.32 | 1,149.81 | 1,149.81 | 19 |
09 Jan 2024 | 1,180.81 | 1,180.81 | 1,154.21 | 1,154.21 | 1,154.21 | 111 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 1,160.34 | 1,160.34 | 1,124.01 | 1,124.01 | 1,124.01 | 20 |
04 Jan 2024 | 1,145.13 | 1,145.89 | 1,137.34 | 1,145.89 | 1,145.89 | 56 |
03 Jan 2024 | 1,176.95 | 1,210.85 | 1,150.08 | 1,162.97 | 1,162.97 | 88 |
02 Jan 2024 | 1,206.70 | 1,228.00 | 1,191.51 | 1,224.76 | 1,224.76 | 33 |
29 Dec 2023 | 1,218.15 | 1,226.99 | 1,210.44 | 1,210.44 | 1,210.44 | 17 |
28 Dec 2023 | 1,230.05 | 1,232.55 | 1,218.00 | 1,228.41 | 1,228.41 | - |
27 Dec 2023 | 1,213.82 | 1,213.82 | 1,213.82 | 1,213.82 | 1,213.82 | 4 |
22 Dec 2023 | 1,247.17 | 1,247.17 | 1,179.16 | 1,216.07 | 1,216.07 | 26 |
21 Dec 2023 | 1,193.17 | 1,217.37 | 1,188.34 | 1,209.11 | 1,209.11 | 22 |
20 Dec 2023 | 1,192.95 | 1,218.72 | 1,192.95 | 1,216.17 | 1,216.17 | 61 |
19 Dec 2023 | 1,191.28 | 1,199.14 | 1,179.38 | 1,198.07 | 1,198.07 | 53 |
18 Dec 2023 | 1,200.05 | 1,202.10 | 1,179.62 | 1,192.09 | 1,192.09 | 62 |
15 Dec 2023 | 1,216.36 | 1,233.09 | 1,181.20 | 1,205.66 | 1,205.66 | 68 |
14 Dec 2023 | 1,171.00 | 1,224.27 | 1,171.00 | 1,216.37 | 1,216.37 | 1,443 |
13 Dec 2023 | 1,119.47 | 1,133.47 | 1,115.00 | 1,132.83 | 1,132.83 | 181 |
12 Dec 2023 | 1,109.89 | 1,117.28 | 1,107.85 | 1,110.34 | 1,110.34 | 26 |
11 Dec 2023 | 1,090.00 | 1,119.14 | 1,084.07 | 1,115.37 | 1,115.37 | 488 |
08 Dec 2023 | 1,100.06 | 1,103.13 | 1,085.83 | 1,093.11 | 1,093.11 | 9 |
07 Dec 2023 | 1,113.95 | 1,113.95 | 1,088.51 | 1,103.35 | 1,103.35 | 111 |
06 Dec 2023 | 1,086.38 | 1,105.47 | 1,086.38 | 1,094.93 | 1,094.93 | 27 |
05 Dec 2023 | 1,100.04 | 1,100.04 | 1,065.12 | 1,072.20 | 1,072.20 | 106 |
04 Dec 2023 | 1,105.00 | 1,110.18 | 1,095.57 | 1,110.18 | 1,110.18 | 134 |
01 Dec 2023 | 1,085.32 | 1,102.02 | 1,084.31 | 1,101.77 | 1,101.77 | 47 |
30 Nov 2023 | 1,097.71 | 1,097.71 | 1,085.71 | 1,086.75 | 1,086.75 | 31 |
29 Nov 2023 | 1,093.28 | 1,103.23 | 1,082.56 | 1,095.90 | 1,095.90 | 17 |
28 Nov 2023 | 1,073.00 | 1,090.31 | 1,061.92 | 1,084.21 | 1,084.21 | 87 |
27 Nov 2023 | 1,086.41 | 1,093.91 | 1,079.46 | 1,083.46 | 1,083.46 | 24 |
24 Nov 2023 | 1,079.00 | 1,091.91 | 1,072.98 | 1,089.97 | 1,089.97 | 47 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |