Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 1,531.17 | 1,531.17 | 1,531.17 | 1,531.17 | 1,531.17 | - |
24 May 2024 | 1,527.57 | 1,527.57 | 1,527.57 | 1,527.57 | 1,527.57 | - |
23 May 2024 | 1,539.56 | 1,539.56 | 1,539.56 | 1,539.56 | 1,539.56 | - |
22 May 2024 | 1,549.76 | 1,549.76 | 1,549.76 | 1,549.76 | 1,549.76 | - |
21 May 2024 | 1,546.40 | 1,546.40 | 1,546.40 | 1,546.40 | 1,546.40 | - |
20 May 2024 | 1,559.46 | 1,559.46 | 1,559.46 | 1,559.46 | 1,559.46 | - |
17 May 2024 | 1,550.43 | 1,550.43 | 1,550.43 | 1,550.43 | 1,550.43 | - |
16 May 2024 | 1,551.58 | 1,551.58 | 1,551.58 | 1,551.58 | 1,551.58 | - |
15 May 2024 | 1,547.93 | 1,547.93 | 1,547.93 | 1,547.93 | 1,547.93 | - |
14 May 2024 | 1,541.92 | 1,541.92 | 1,541.92 | 1,541.92 | 1,541.92 | - |
13 May 2024 | 1,539.66 | 1,539.66 | 1,539.66 | 1,539.66 | 1,539.66 | - |
10 May 2024 | 1,544.73 | 1,544.73 | 1,544.73 | 1,544.73 | 1,544.73 | - |
09 May 2024 | 1,528.79 | 1,528.79 | 1,528.79 | 1,528.79 | 1,528.79 | - |
08 May 2024 | 1,520.43 | 1,520.43 | 1,520.43 | 1,520.43 | 1,520.43 | - |
07 May 2024 | 1,517.09 | 1,517.09 | 1,517.09 | 1,517.09 | 1,517.09 | - |
03 May 2024 | 1,500.45 | 1,500.45 | 1,500.45 | 1,500.45 | 1,500.45 | - |
02 May 2024 | 1,490.66 | 1,490.66 | 1,490.66 | 1,490.66 | 1,490.66 | - |
01 May 2024 | 1,483.99 | 1,483.99 | 1,483.99 | 1,483.99 | 1,483.99 | - |
01 May 2024 | 0.245 Dividend | |||||
30 Apr 2024 | 1,516.22 | 1,516.22 | 1,516.22 | 1,516.22 | 1,515.97 | - |
29 Apr 2024 | 1,508.64 | 1,508.64 | 1,508.64 | 1,508.64 | 1,508.40 | - |
26 Apr 2024 | 1,499.20 | 1,499.20 | 1,499.20 | 1,499.20 | 1,498.96 | - |
25 Apr 2024 | 1,492.33 | 1,492.33 | 1,492.33 | 1,492.33 | 1,492.09 | - |
24 Apr 2024 | 1,490.65 | 1,490.65 | 1,490.65 | 1,490.65 | 1,490.41 | - |
23 Apr 2024 | 1,490.18 | 1,490.18 | 1,490.18 | 1,490.18 | 1,489.94 | - |
22 Apr 2024 | 1,481.23 | 1,481.23 | 1,481.23 | 1,481.23 | 1,480.99 | - |
19 Apr 2024 | 1,455.09 | 1,455.09 | 1,455.09 | 1,455.09 | 1,454.85 | - |
18 Apr 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,459.76 | - |
17 Apr 2024 | 1,457.49 | 1,457.49 | 1,457.49 | 1,457.49 | 1,457.25 | - |
16 Apr 2024 | 1,456.75 | 1,456.75 | 1,456.75 | 1,456.75 | 1,456.51 | - |
15 Apr 2024 | 1,477.08 | 1,477.08 | 1,477.08 | 1,477.08 | 1,476.84 | - |
12 Apr 2024 | 1,487.16 | 1,487.16 | 1,487.16 | 1,487.16 | 1,486.92 | - |
11 Apr 2024 | 1,474.27 | 1,474.27 | 1,474.27 | 1,474.27 | 1,474.03 | - |
10 Apr 2024 | 1,479.76 | 1,479.76 | 1,479.76 | 1,479.76 | 1,479.52 | - |
09 Apr 2024 | 1,473.59 | 1,473.59 | 1,473.59 | 1,473.59 | 1,473.35 | - |
08 Apr 2024 | 1,464.25 | 1,464.25 | 1,464.25 | 1,464.25 | 1,464.01 | - |
05 Apr 2024 | 1,458.99 | 1,458.99 | 1,458.99 | 1,458.99 | 1,458.75 | - |
04 Apr 2024 | 1,470.04 | 1,470.04 | 1,470.04 | 1,470.04 | 1,469.80 | - |
03 Apr 2024 | 1,457.62 | 1,457.62 | 1,457.62 | 1,457.62 | 1,457.38 | - |
02 Apr 2024 | 1,464.32 | 1,464.32 | 1,464.32 | 1,464.32 | 1,464.08 | - |
28 Mar 2024 | 1,456.08 | 1,456.08 | 1,456.08 | 1,456.08 | 1,455.84 | - |
27 Mar 2024 | 1,446.40 | 1,446.40 | 1,446.40 | 1,446.40 | 1,446.17 | - |
26 Mar 2024 | 1,445.81 | 1,445.81 | 1,445.81 | 1,445.81 | 1,445.58 | - |
25 Mar 2024 | 1,439.23 | 1,439.23 | 1,439.23 | 1,439.23 | 1,439.00 | - |
22 Mar 2024 | 1,446.79 | 1,446.79 | 1,446.79 | 1,446.79 | 1,446.56 | - |
21 Mar 2024 | 1,434.07 | 1,434.07 | 1,434.07 | 1,434.07 | 1,433.84 | - |
20 Mar 2024 | 1,415.99 | 1,415.99 | 1,415.99 | 1,415.99 | 1,415.76 | - |
19 Mar 2024 | 1,412.40 | 1,412.40 | 1,412.40 | 1,412.40 | 1,412.17 | - |
18 Mar 2024 | 1,417.10 | 1,417.10 | 1,417.10 | 1,417.10 | 1,416.87 | - |
15 Mar 2024 | 1,418.94 | 1,418.94 | 1,418.94 | 1,418.94 | 1,418.71 | - |
14 Mar 2024 | 1,419.02 | 1,419.02 | 1,419.02 | 1,419.02 | 1,418.79 | - |
13 Mar 2024 | 1,413.52 | 1,413.52 | 1,413.52 | 1,413.52 | 1,413.29 | - |
12 Mar 2024 | 1,420.84 | 1,420.84 | 1,420.84 | 1,420.84 | 1,420.61 | - |
11 Mar 2024 | 1,404.79 | 1,404.79 | 1,404.79 | 1,404.79 | 1,404.56 | - |
08 Mar 2024 | 1,411.02 | 1,411.02 | 1,411.02 | 1,411.02 | 1,410.79 | - |
07 Mar 2024 | 1,409.69 | 1,409.69 | 1,409.69 | 1,409.69 | 1,409.46 | - |
06 Mar 2024 | 1,401.86 | 1,401.86 | 1,401.86 | 1,401.86 | 1,401.63 | - |
05 Mar 2024 | 1,390.20 | 1,390.20 | 1,390.20 | 1,390.20 | 1,389.98 | - |
04 Mar 2024 | 1,393.14 | 1,393.14 | 1,393.14 | 1,393.14 | 1,392.91 | - |
01 Mar 2024 | 1,397.58 | 1,397.58 | 1,397.58 | 1,397.58 | 1,397.35 | - |
29 Feb 2024 | 1,399.98 | 1,399.98 | 1,399.98 | 1,399.98 | 1,399.75 | - |
28 Feb 2024 | 1,386.82 | 1,386.82 | 1,386.82 | 1,386.82 | 1,386.60 | - |
27 Feb 2024 | 1,389.44 | 1,389.44 | 1,389.44 | 1,389.44 | 1,389.22 | - |
26 Feb 2024 | 1,377.33 | 1,377.33 | 1,377.33 | 1,377.33 | 1,377.11 | - |
23 Feb 2024 | 1,378.21 | 1,378.21 | 1,378.21 | 1,378.21 | 1,377.99 | - |
22 Feb 2024 | 1,383.92 | 1,383.92 | 1,383.92 | 1,383.92 | 1,383.70 | - |
21 Feb 2024 | 1,377.39 | 1,377.39 | 1,377.39 | 1,377.39 | 1,377.17 | - |
20 Feb 2024 | 1,391.07 | 1,391.07 | 1,391.07 | 1,391.07 | 1,390.85 | - |
19 Feb 2024 | 1,388.96 | 1,388.96 | 1,388.96 | 1,388.96 | 1,388.74 | - |
16 Feb 2024 | 1,385.03 | 1,385.03 | 1,385.03 | 1,385.03 | 1,384.81 | - |
15 Feb 2024 | 1,365.87 | 1,365.87 | 1,365.87 | 1,365.87 | 1,365.65 | - |
14 Feb 2024 | 1,367.12 | 1,367.12 | 1,367.12 | 1,367.12 | 1,366.90 | - |
13 Feb 2024 | 1,363.96 | 1,363.96 | 1,363.96 | 1,363.96 | 1,363.74 | - |
12 Feb 2024 | 1,360.84 | 1,360.84 | 1,360.84 | 1,360.84 | 1,360.62 | - |
09 Feb 2024 | 1,367.39 | 1,367.39 | 1,367.39 | 1,367.39 | 1,367.17 | - |
08 Feb 2024 | 1,374.67 | 1,374.67 | 1,374.67 | 1,374.67 | 1,374.45 | - |
07 Feb 2024 | 1,380.71 | 1,380.71 | 1,380.71 | 1,380.71 | 1,380.49 | - |
06 Feb 2024 | 1,379.85 | 1,379.85 | 1,379.85 | 1,379.85 | 1,379.63 | - |
05 Feb 2024 | 1,382.35 | 1,382.35 | 1,382.35 | 1,382.35 | 1,382.13 | - |
02 Feb 2024 | 1,382.89 | 1,382.89 | 1,382.89 | 1,382.89 | 1,382.67 | - |
01 Feb 2024 | 1,390.65 | 1,390.65 | 1,390.65 | 1,390.65 | 1,390.43 | - |
01 Feb 2024 | 0.135 Dividend | |||||
31 Jan 2024 | 1,404.86 | 1,404.86 | 1,404.86 | 1,404.86 | 1,404.50 | - |
30 Jan 2024 | 1,407.35 | 1,407.35 | 1,407.35 | 1,407.35 | 1,406.99 | - |
29 Jan 2024 | 1,404.81 | 1,404.81 | 1,404.81 | 1,404.81 | 1,404.45 | - |
26 Jan 2024 | 1,402.94 | 1,402.94 | 1,402.94 | 1,402.94 | 1,402.58 | - |
25 Jan 2024 | 1,391.50 | 1,391.50 | 1,391.50 | 1,391.50 | 1,391.14 | - |
24 Jan 2024 | 1,391.93 | 1,391.93 | 1,391.93 | 1,391.93 | 1,391.57 | - |
23 Jan 2024 | 1,389.41 | 1,389.41 | 1,389.41 | 1,389.41 | 1,389.05 | - |
22 Jan 2024 | 1,384.67 | 1,384.67 | 1,384.67 | 1,384.67 | 1,384.31 | - |
19 Jan 2024 | 1,384.83 | 1,384.83 | 1,384.83 | 1,384.83 | 1,384.47 | - |
18 Jan 2024 | 1,376.25 | 1,376.25 | 1,376.25 | 1,376.25 | 1,375.90 | - |
17 Jan 2024 | 1,369.81 | 1,369.81 | 1,369.81 | 1,369.81 | 1,369.46 | - |
16 Jan 2024 | 1,398.75 | 1,398.75 | 1,398.75 | 1,398.75 | 1,398.39 | - |
15 Jan 2024 | 1,404.21 | 1,404.21 | 1,404.21 | 1,404.21 | 1,403.85 | - |
12 Jan 2024 | 1,410.03 | 1,410.03 | 1,410.03 | 1,410.03 | 1,409.67 | - |
11 Jan 2024 | 1,417.11 | 1,417.11 | 1,417.11 | 1,417.11 | 1,416.74 | - |
10 Jan 2024 | 1,420.21 | 1,420.21 | 1,420.21 | 1,420.21 | 1,419.84 | - |
09 Jan 2024 | 1,428.36 | 1,428.36 | 1,428.36 | 1,428.36 | 1,427.99 | - |
08 Jan 2024 | 1,426.98 | 1,426.98 | 1,426.98 | 1,426.98 | 1,426.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |