Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1,262.00 | 1,362.00 | 1,261.20 | 1,276.28 | 1,276.28 | 30,270 |
25 Apr 2024 | 1,274.00 | 1,280.00 | 1,257.00 | 1,258.00 | 1,258.00 | 1,250 |
24 Apr 2024 | 1,280.80 | 1,282.88 | 1,269.40 | 1,282.80 | 1,282.80 | 11,866 |
23 Apr 2024 | 1,278.20 | 1,284.80 | 1,274.00 | 1,278.01 | 1,278.01 | 8,743 |
22 Apr 2024 | 1,265.00 | 1,274.80 | 1,261.60 | 1,267.20 | 1,267.20 | 9,724 |
19 Apr 2024 | 1,250.60 | 1,260.00 | 1,245.00 | 1,257.00 | 1,257.00 | 7,719 |
18 Apr 2024 | 1,272.00 | 1,272.00 | 1,262.40 | 1,267.04 | 1,267.04 | 11,116 |
17 Apr 2024 | 1,262.60 | 1,279.20 | 1,262.60 | 1,265.40 | 1,265.40 | 15,406 |
16 Apr 2024 | 1,260.00 | 1,268.28 | 1,251.60 | 1,255.48 | 1,255.48 | 6,041 |
15 Apr 2024 | 1,272.40 | 1,279.40 | 1,260.00 | 1,272.73 | 1,272.73 | 1,420 |
12 Apr 2024 | 1,273.20 | 1,277.20 | 1,262.20 | 1,264.67 | 1,264.67 | 1,671 |
11 Apr 2024 | 1,260.00 | 1,270.08 | 1,260.00 | 1,270.08 | 1,270.08 | 170 |
10 Apr 2024 | 1,280.00 | 1,286.00 | 1,265.50 | 1,279.00 | 1,279.00 | 4,977 |
09 Apr 2024 | 1,272.00 | 1,279.00 | 1,267.50 | 1,272.00 | 1,272.00 | 1,612 |
08 Apr 2024 | 1,271.50 | 1,286.02 | 1,271.50 | 1,275.96 | 1,275.96 | 5,537 |
05 Apr 2024 | 1,258.00 | 1,273.00 | 1,253.00 | 1,262.37 | 1,262.37 | 3,262 |
04 Apr 2024 | 1,266.50 | 1,275.00 | 1,263.50 | 1,270.83 | 1,270.83 | 4,278 |
03 Apr 2024 | 1,265.50 | 1,276.50 | 1,263.00 | 1,264.13 | 1,264.13 | 20,586 |
02 Apr 2024 | 1,292.50 | 1,292.50 | 1,255.92 | 1,256.00 | 1,256.00 | 4,301 |
28 Mar 2024 | 1,290.50 | 1,291.00 | 1,287.00 | 1,288.93 | 1,288.93 | 456 |
27 Mar 2024 | 1,286.50 | 1,286.50 | 1,276.00 | 1,279.00 | 1,279.00 | 9,665 |
26 Mar 2024 | 1,298.00 | 1,298.00 | 1,288.42 | 1,288.50 | 1,288.50 | 4,144 |
25 Mar 2024 | 1,301.00 | 1,315.00 | 1,301.00 | 1,303.50 | 1,303.50 | 16,413 |
22 Mar 2024 | 1,272.50 | 1,299.85 | 1,272.50 | 1,296.97 | 1,296.97 | 29,469 |
21 Mar 2024 | 1,263.50 | 1,277.43 | 1,255.50 | 1,277.43 | 1,277.43 | 4,513 |
20 Mar 2024 | 1,251.50 | 1,263.00 | 1,244.50 | 1,258.63 | 1,258.63 | 17,340 |
19 Mar 2024 | 1,243.50 | 1,256.63 | 1,243.50 | 1,256.63 | 1,256.63 | 8,046 |
18 Mar 2024 | 1,249.00 | 1,249.00 | 1,238.50 | 1,244.12 | 1,244.12 | 17,433 |
15 Mar 2024 | 1,259.50 | 1,260.50 | 1,244.58 | 1,254.40 | 1,254.40 | 2,676 |
14 Mar 2024 | 1,252.00 | 1,264.00 | 1,252.00 | 1,257.82 | 1,257.82 | 2,740 |
13 Mar 2024 | 1,228.50 | 1,246.50 | 1,228.00 | 1,241.61 | 1,241.61 | 14,021 |
12 Mar 2024 | 1,220.50 | 1,228.08 | 1,220.50 | 1,225.87 | 1,225.87 | 6,572 |
11 Mar 2024 | 1,198.00 | 1,216.50 | 1,198.00 | 1,209.56 | 1,209.56 | 55,058 |
11 Mar 2024 | 0.68 Dividend | |||||
08 Mar 2024 | 1,214.00 | 1,220.50 | 1,212.92 | 1,213.00 | 1,212.32 | 84,022 |
07 Mar 2024 | 1,206.00 | 1,227.50 | 1,206.00 | 1,213.57 | 1,212.89 | 21,007 |
06 Mar 2024 | 1,223.00 | 1,225.00 | 1,207.00 | 1,214.06 | 1,213.38 | 3,816 |
05 Mar 2024 | 1,207.00 | 1,221.50 | 1,207.00 | 1,219.62 | 1,218.94 | 3,147 |
04 Mar 2024 | 1,192.50 | 1,214.08 | 1,192.50 | 1,213.88 | 1,213.20 | 1,333 |
01 Mar 2024 | 1,210.00 | 1,216.00 | 1,202.42 | 1,207.40 | 1,206.73 | 5,244 |
29 Feb 2024 | 1,176.40 | 1,199.92 | 1,173.40 | 1,184.11 | 1,183.45 | 4,673 |
28 Feb 2024 | 1,190.00 | 1,190.00 | 1,160.00 | 1,160.00 | 1,159.35 | 30 |
27 Feb 2024 | 1,163.50 | 1,183.92 | 1,161.00 | 1,166.75 | 1,166.10 | 4,971 |
26 Feb 2024 | 1,159.25 | 1,167.50 | 1,158.50 | 1,158.75 | 1,158.10 | 2,249 |
23 Feb 2024 | 1,145.25 | 1,158.58 | 1,144.50 | 1,152.50 | 1,151.85 | 14,830 |
22 Feb 2024 | 1,146.25 | 1,153.00 | 1,142.00 | 1,144.00 | 1,143.36 | 27,040 |
21 Feb 2024 | 1,135.25 | 1,140.03 | 1,133.50 | 1,136.75 | 1,136.11 | 34,220 |
20 Feb 2024 | 1,148.25 | 1,150.00 | 1,135.50 | 1,149.25 | 1,148.61 | 14,084 |
19 Feb 2024 | 1,158.75 | 1,162.00 | 1,150.47 | 1,160.50 | 1,159.85 | 8,131 |
16 Feb 2024 | 1,176.75 | 1,194.00 | 1,171.50 | 1,193.50 | 1,192.83 | 34,965 |
15 Feb 2024 | 1,159.25 | 1,167.50 | 1,159.00 | 1,161.50 | 1,160.85 | 6,003 |
14 Feb 2024 | 1,140.50 | 1,177.00 | 1,142.50 | 1,165.75 | 1,165.10 | 9,437 |
13 Feb 2024 | 1,152.50 | 1,156.50 | 1,137.50 | 1,153.50 | 1,152.85 | 22,911 |
12 Feb 2024 | 1,150.50 | 1,158.50 | 1,143.00 | 1,150.50 | 1,149.86 | 2,308 |
09 Feb 2024 | 1,143.50 | 1,155.00 | 1,145.50 | 1,145.25 | 1,144.61 | 9,812 |
08 Feb 2024 | 1,140.50 | 1,146.00 | 1,140.50 | 1,142.50 | 1,141.86 | 10,819 |
07 Feb 2024 | 1,164.00 | 1,166.50 | 1,135.50 | 1,142.00 | 1,141.36 | 14,196 |
06 Feb 2024 | 1,161.00 | 1,171.50 | 1,158.50 | 1,161.50 | 1,160.85 | 37,781 |
05 Feb 2024 | 1,166.25 | 1,178.00 | 1,155.50 | 1,170.50 | 1,169.84 | 15,387 |
02 Feb 2024 | 1,157.25 | 1,174.08 | 1,152.50 | 1,152.50 | 1,151.85 | 22,215 |
01 Feb 2024 | 1,122.50 | 1,142.50 | 1,124.39 | 1,146.75 | 1,146.11 | 9,157 |
31 Jan 2024 | 1,132.50 | 1,142.50 | 1,126.57 | 1,135.25 | 1,134.61 | 3,618 |
30 Jan 2024 | 1,135.25 | 1,149.50 | 1,126.50 | 1,138.75 | 1,138.11 | 9,904 |
29 Jan 2024 | 1,120.00 | 1,148.50 | 1,121.00 | 1,134.00 | 1,133.36 | 13,670 |
26 Jan 2024 | 1,078.25 | 1,132.50 | 1,050.13 | 1,130.50 | 1,129.87 | 128,485 |
25 Jan 2024 | 1,061.00 | 1,075.62 | 1,055.50 | 1,073.00 | 1,072.40 | 18,003 |
24 Jan 2024 | 1,087.75 | 1,083.50 | 1,052.50 | 1,063.00 | 1,062.40 | 34,242 |
23 Jan 2024 | 1,085.25 | 1,085.08 | 1,082.65 | 1,086.25 | 1,085.64 | 4,913 |
22 Jan 2024 | 1,078.25 | 1,085.00 | 1,076.50 | 1,079.25 | 1,078.65 | 8,308 |
19 Jan 2024 | 1,084.50 | 1,080.11 | 1,062.50 | 1,075.25 | 1,074.65 | 29,135 |
18 Jan 2024 | 1,065.75 | 1,082.50 | 1,061.50 | 1,086.75 | 1,086.14 | 9,604 |
17 Jan 2024 | 1,078.25 | 1,081.50 | 1,059.00 | 1,075.75 | 1,075.15 | 4,767 |
16 Jan 2024 | 1,071.50 | 1,080.61 | 1,064.00 | 1,066.75 | 1,066.15 | 10,202 |
15 Jan 2024 | 1,072.00 | 1,075.50 | 1,068.50 | 1,073.50 | 1,072.90 | 8,581 |
12 Jan 2024 | 1,098.75 | 1,095.00 | 1,075.00 | 1,086.75 | 1,086.14 | 36,283 |
11 Jan 2024 | 1,073.50 | 1,079.50 | 1,068.00 | 1,073.00 | 1,072.40 | 17,109 |
10 Jan 2024 | 1,074.50 | 1,073.50 | 1,058.50 | 1,073.50 | 1,072.90 | 4,947 |
09 Jan 2024 | 1,076.25 | 1,080.50 | 1,070.50 | 1,071.50 | 1,070.90 | 19,203 |
08 Jan 2024 | 1,063.50 | 1,074.00 | 1,057.00 | 1,063.50 | 1,062.90 | 49,545 |
05 Jan 2024 | 1,060.00 | 1,060.50 | 1,043.00 | 1,054.00 | 1,053.41 | 9,619 |
04 Jan 2024 | 1,080.00 | 1,083.50 | 1,034.00 | 1,054.00 | 1,053.41 | 45,305 |
03 Jan 2024 | 1,121.00 | 1,125.00 | 1,084.00 | 1,103.50 | 1,102.88 | 17,632 |
02 Jan 2024 | 1,111.00 | 1,121.00 | 1,104.50 | 1,117.75 | 1,117.12 | 18,694 |
29 Dec 2023 | 1,106.25 | 1,119.50 | 1,102.00 | 1,106.75 | 1,106.13 | 6,867 |
28 Dec 2023 | 1,102.50 | 1,103.50 | 1,095.50 | 1,102.00 | 1,101.38 | 61,525 |
27 Dec 2023 | 1,098.25 | 1,111.50 | 1,097.50 | 1,100.00 | 1,099.38 | 4,193 |
22 Dec 2023 | 1,087.75 | 1,095.39 | 1,083.50 | 1,093.50 | 1,092.89 | 5,447 |
21 Dec 2023 | 1,083.50 | 1,094.00 | 1,082.50 | 1,083.00 | 1,082.39 | 14,211 |
20 Dec 2023 | 1,071.00 | 1,093.00 | 1,068.50 | 1,091.00 | 1,090.39 | 6,046 |
19 Dec 2023 | 1,068.75 | 1,073.50 | 1,062.50 | 1,071.00 | 1,070.40 | 6,728 |
18 Dec 2023 | 1,063.00 | 1,069.00 | 1,055.50 | 1,065.25 | 1,064.65 | 1,825 |
15 Dec 2023 | 1,082.50 | 1,084.00 | 1,073.43 | 1,080.50 | 1,079.89 | 20,785 |
14 Dec 2023 | 1,060.00 | 1,075.07 | 1,048.50 | 1,055.75 | 1,055.16 | 21,956 |
13 Dec 2023 | 1,064.00 | 1,069.00 | 1,042.07 | 1,043.00 | 1,042.42 | 4,704 |
12 Dec 2023 | 1,063.50 | 1,067.00 | 1,059.93 | 1,062.50 | 1,061.90 | 8,614 |
11 Dec 2023 | 1,065.75 | 1,067.50 | 1,050.50 | 1,065.25 | 1,064.65 | 52,251 |
08 Dec 2023 | 1,052.50 | 1,070.50 | 1,051.61 | 1,055.25 | 1,054.66 | 12,420 |
07 Dec 2023 | 1,066.75 | 1,066.00 | 1,049.00 | 1,061.50 | 1,060.90 | 63,165 |
06 Dec 2023 | 1,078.25 | 1,086.50 | 1,064.00 | 1,076.25 | 1,075.65 | 97,601 |
05 Dec 2023 | 1,097.25 | 1,084.00 | 1,065.50 | 1,070.00 | 1,069.40 | 47,143 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |