Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1,922.39 | 1,922.39 | 1,922.39 | 1,922.39 | 1,922.39 | - |
20 May 2024 | 1,925.34 | 1,925.34 | 1,925.34 | 1,925.34 | 1,925.34 | - |
17 May 2024 | 1,907.30 | 1,907.30 | 1,907.30 | 1,907.30 | 1,907.30 | - |
16 May 2024 | 1,906.99 | 1,906.99 | 1,906.99 | 1,906.99 | 1,906.99 | - |
15 May 2024 | 1,901.04 | 1,901.04 | 1,901.04 | 1,901.04 | 1,901.04 | - |
14 May 2024 | 1,888.14 | 1,888.14 | 1,888.14 | 1,888.14 | 1,888.14 | - |
13 May 2024 | 1,888.75 | 1,888.75 | 1,888.75 | 1,888.75 | 1,888.75 | - |
10 May 2024 | 1,889.66 | 1,889.66 | 1,889.66 | 1,889.66 | 1,889.66 | - |
09 May 2024 | 1,867.13 | 1,867.13 | 1,867.13 | 1,867.13 | 1,867.13 | - |
08 May 2024 | 1,857.86 | 1,857.86 | 1,857.86 | 1,857.86 | 1,857.86 | - |
07 May 2024 | 1,852.94 | 1,852.94 | 1,852.94 | 1,852.94 | 1,852.94 | - |
03 May 2024 | 1,833.12 | 1,833.12 | 1,833.12 | 1,833.12 | 1,833.12 | - |
02 May 2024 | 1,819.44 | 1,819.44 | 1,819.44 | 1,819.44 | 1,819.44 | - |
01 May 2024 | 1,815.74 | 1,815.74 | 1,815.74 | 1,815.74 | 1,815.74 | - |
30 Apr 2024 | 1,824.56 | 1,824.56 | 1,824.56 | 1,824.56 | 1,824.56 | - |
29 Apr 2024 | 1,814.66 | 1,814.66 | 1,814.66 | 1,814.66 | 1,814.66 | - |
26 Apr 2024 | 1,803.18 | 1,803.18 | 1,803.18 | 1,803.18 | 1,803.18 | - |
25 Apr 2024 | 1,792.84 | 1,792.84 | 1,792.84 | 1,792.84 | 1,792.84 | - |
24 Apr 2024 | 1,789.53 | 1,789.53 | 1,789.53 | 1,789.53 | 1,789.53 | - |
23 Apr 2024 | 1,786.37 | 1,786.37 | 1,786.37 | 1,786.37 | 1,786.37 | - |
22 Apr 2024 | 1,773.18 | 1,773.18 | 1,773.18 | 1,773.18 | 1,773.18 | - |
19 Apr 2024 | 1,739.78 | 1,739.78 | 1,739.78 | 1,739.78 | 1,739.78 | - |
18 Apr 2024 | 1,747.80 | 1,747.80 | 1,747.80 | 1,747.80 | 1,747.80 | - |
17 Apr 2024 | 1,745.77 | 1,745.77 | 1,745.77 | 1,745.77 | 1,745.77 | - |
16 Apr 2024 | 1,740.97 | 1,740.97 | 1,740.97 | 1,740.97 | 1,740.97 | - |
15 Apr 2024 | 1,767.91 | 1,767.91 | 1,767.91 | 1,767.91 | 1,767.91 | - |
12 Apr 2024 | 1,779.36 | 1,779.36 | 1,779.36 | 1,779.36 | 1,779.36 | - |
11 Apr 2024 | 1,764.74 | 1,764.74 | 1,764.74 | 1,764.74 | 1,764.74 | - |
10 Apr 2024 | 1,772.73 | 1,772.73 | 1,772.73 | 1,772.73 | 1,772.73 | - |
09 Apr 2024 | 1,761.49 | 1,761.49 | 1,761.49 | 1,761.49 | 1,761.49 | - |
08 Apr 2024 | 1,751.62 | 1,751.62 | 1,751.62 | 1,751.62 | 1,751.62 | - |
05 Apr 2024 | 1,741.25 | 1,741.25 | 1,741.25 | 1,741.25 | 1,741.25 | - |
04 Apr 2024 | 1,755.13 | 1,755.13 | 1,755.13 | 1,755.13 | 1,755.13 | - |
03 Apr 2024 | 1,737.33 | 1,737.33 | 1,737.33 | 1,737.33 | 1,737.33 | - |
02 Apr 2024 | 1,749.66 | 1,749.66 | 1,749.66 | 1,749.66 | 1,749.66 | - |
02 Apr 2024 | 0.230526 Dividend | |||||
28 Mar 2024 | 1,747.27 | 1,747.27 | 1,747.27 | 1,747.27 | 1,747.04 | - |
27 Mar 2024 | 1,734.57 | 1,734.57 | 1,734.57 | 1,734.57 | 1,734.34 | - |
26 Mar 2024 | 1,733.89 | 1,733.89 | 1,733.89 | 1,733.89 | 1,733.66 | - |
25 Mar 2024 | 1,725.69 | 1,725.69 | 1,725.69 | 1,725.69 | 1,725.46 | - |
22 Mar 2024 | 1,734.21 | 1,734.21 | 1,734.21 | 1,734.21 | 1,733.98 | - |
21 Mar 2024 | 1,722.93 | 1,722.93 | 1,722.93 | 1,722.93 | 1,722.70 | - |
20 Mar 2024 | 1,699.70 | 1,699.70 | 1,699.70 | 1,699.70 | 1,699.48 | - |
19 Mar 2024 | 1,699.62 | 1,699.62 | 1,699.62 | 1,699.62 | 1,699.40 | - |
18 Mar 2024 | 1,708.35 | 1,708.35 | 1,708.35 | 1,708.35 | 1,708.12 | - |
15 Mar 2024 | 1,708.67 | 1,708.67 | 1,708.67 | 1,708.67 | 1,708.44 | - |
14 Mar 2024 | 1,711.90 | 1,711.90 | 1,711.90 | 1,711.90 | 1,711.67 | - |
13 Mar 2024 | 1,706.09 | 1,706.09 | 1,706.09 | 1,706.09 | 1,705.86 | - |
12 Mar 2024 | 1,710.90 | 1,710.90 | 1,710.90 | 1,710.90 | 1,710.67 | - |
11 Mar 2024 | 1,691.34 | 1,691.34 | 1,691.34 | 1,691.34 | 1,691.12 | - |
08 Mar 2024 | 1,695.56 | 1,695.56 | 1,695.56 | 1,695.56 | 1,695.34 | - |
07 Mar 2024 | 1,696.04 | 1,696.04 | 1,696.04 | 1,696.04 | 1,695.82 | - |
06 Mar 2024 | 1,690.89 | 1,690.89 | 1,690.89 | 1,690.89 | 1,690.67 | - |
05 Mar 2024 | 1,680.96 | 1,680.96 | 1,680.96 | 1,680.96 | 1,680.74 | - |
04 Mar 2024 | 1,683.08 | 1,683.08 | 1,683.08 | 1,683.08 | 1,682.86 | - |
01 Mar 2024 | 1,685.51 | 1,685.51 | 1,685.51 | 1,685.51 | 1,685.29 | - |
29 Feb 2024 | 1,678.59 | 1,678.59 | 1,678.59 | 1,678.59 | 1,678.37 | - |
28 Feb 2024 | 1,675.06 | 1,675.06 | 1,675.06 | 1,675.06 | 1,674.84 | - |
27 Feb 2024 | 1,684.75 | 1,684.75 | 1,684.75 | 1,684.75 | 1,684.53 | - |
26 Feb 2024 | 1,682.24 | 1,682.24 | 1,682.24 | 1,682.24 | 1,682.02 | - |
23 Feb 2024 | 1,688.65 | 1,688.65 | 1,688.65 | 1,688.65 | 1,688.43 | - |
22 Feb 2024 | 1,693.71 | 1,693.71 | 1,693.71 | 1,693.71 | 1,693.49 | - |
21 Feb 2024 | 1,684.26 | 1,684.26 | 1,684.26 | 1,684.26 | 1,684.04 | - |
20 Feb 2024 | 1,694.75 | 1,694.75 | 1,694.75 | 1,694.75 | 1,694.53 | - |
19 Feb 2024 | 1,692.17 | 1,692.17 | 1,692.17 | 1,692.17 | 1,691.95 | - |
16 Feb 2024 | 1,688.91 | 1,688.91 | 1,688.91 | 1,688.91 | 1,688.69 | - |
15 Feb 2024 | 1,669.61 | 1,669.61 | 1,669.61 | 1,669.61 | 1,669.39 | - |
14 Feb 2024 | 1,669.01 | 1,669.01 | 1,669.01 | 1,669.01 | 1,668.79 | - |
13 Feb 2024 | 1,668.49 | 1,668.49 | 1,668.49 | 1,668.49 | 1,668.27 | - |
12 Feb 2024 | 1,668.43 | 1,668.43 | 1,668.43 | 1,668.43 | 1,668.21 | - |
09 Feb 2024 | 1,670.74 | 1,670.74 | 1,670.74 | 1,670.74 | 1,670.52 | - |
08 Feb 2024 | 1,678.83 | 1,678.83 | 1,678.83 | 1,678.83 | 1,678.61 | - |
07 Feb 2024 | 1,682.09 | 1,682.09 | 1,682.09 | 1,682.09 | 1,681.87 | - |
06 Feb 2024 | 1,678.88 | 1,678.88 | 1,678.88 | 1,678.88 | 1,678.66 | - |
05 Feb 2024 | 1,689.54 | 1,689.54 | 1,689.54 | 1,689.54 | 1,689.32 | - |
02 Feb 2024 | 1,692.24 | 1,692.24 | 1,692.24 | 1,692.24 | 1,692.02 | - |
01 Feb 2024 | 1,695.44 | 1,695.44 | 1,695.44 | 1,695.44 | 1,695.22 | - |
31 Jan 2024 | 1,695.40 | 1,695.40 | 1,695.40 | 1,695.40 | 1,695.18 | - |
30 Jan 2024 | 1,695.94 | 1,695.94 | 1,695.94 | 1,695.94 | 1,695.72 | - |
29 Jan 2024 | 1,693.26 | 1,693.26 | 1,693.26 | 1,693.26 | 1,693.04 | - |
26 Jan 2024 | 1,691.82 | 1,691.82 | 1,691.82 | 1,691.82 | 1,691.60 | - |
25 Jan 2024 | 1,674.68 | 1,674.68 | 1,674.68 | 1,674.68 | 1,674.46 | - |
24 Jan 2024 | 1,675.31 | 1,675.31 | 1,675.31 | 1,675.31 | 1,675.09 | - |
23 Jan 2024 | 1,667.20 | 1,667.20 | 1,667.20 | 1,667.20 | 1,666.98 | - |
22 Jan 2024 | 1,659.75 | 1,659.75 | 1,659.75 | 1,659.75 | 1,659.53 | - |
19 Jan 2024 | 1,659.22 | 1,659.22 | 1,659.22 | 1,659.22 | 1,659.00 | - |
18 Jan 2024 | 1,659.18 | 1,659.18 | 1,659.18 | 1,659.18 | 1,658.96 | - |
17 Jan 2024 | 1,648.13 | 1,648.13 | 1,648.13 | 1,648.13 | 1,647.91 | - |
16 Jan 2024 | 1,681.72 | 1,681.72 | 1,681.72 | 1,681.72 | 1,681.50 | - |
15 Jan 2024 | 1,685.29 | 1,685.29 | 1,685.29 | 1,685.29 | 1,685.07 | - |
12 Jan 2024 | 1,690.58 | 1,690.58 | 1,690.58 | 1,690.58 | 1,690.36 | - |
11 Jan 2024 | 1,700.71 | 1,700.71 | 1,700.71 | 1,700.71 | 1,700.49 | - |
10 Jan 2024 | 1,701.71 | 1,701.71 | 1,701.71 | 1,701.71 | 1,701.49 | - |
09 Jan 2024 | 1,705.81 | 1,705.81 | 1,705.81 | 1,705.81 | 1,705.58 | - |
08 Jan 2024 | 1,699.93 | 1,699.93 | 1,699.93 | 1,699.93 | 1,699.71 | - |
05 Jan 2024 | 1,696.42 | 1,696.42 | 1,696.42 | 1,696.42 | 1,696.20 | - |
04 Jan 2024 | 1,706.76 | 1,706.76 | 1,706.76 | 1,706.76 | 1,706.53 | - |
03 Jan 2024 | 1,703.16 | 1,703.16 | 1,703.16 | 1,703.16 | 1,702.94 | - |
02 Jan 2024 | 1,719.67 | 1,719.67 | 1,719.67 | 1,719.67 | 1,719.44 | - |
29 Dec 2023 | 1,725.30 | 1,725.30 | 1,725.30 | 1,725.30 | 1,725.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |