Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 1,602.14 | 1,602.14 | 1,602.14 | 1,602.14 | 1,602.14 | - |
24 Apr 2024 | 1,603.16 | 1,603.16 | 1,603.16 | 1,603.16 | 1,603.16 | - |
23 Apr 2024 | 1,581.64 | 1,581.64 | 1,581.64 | 1,581.64 | 1,581.64 | - |
22 Apr 2024 | 1,578.10 | 1,578.10 | 1,578.10 | 1,578.10 | 1,578.10 | - |
19 Apr 2024 | 1,556.86 | 1,556.86 | 1,556.86 | 1,556.86 | 1,556.86 | - |
18 Apr 2024 | 1,572.93 | 1,572.93 | 1,572.93 | 1,572.93 | 1,572.93 | - |
17 Apr 2024 | 1,555.94 | 1,555.94 | 1,555.94 | 1,555.94 | 1,555.94 | - |
16 Apr 2024 | 1,555.95 | 1,555.95 | 1,555.95 | 1,555.95 | 1,555.95 | - |
15 Apr 2024 | 1,573.32 | 1,573.32 | 1,573.32 | 1,573.32 | 1,573.32 | - |
12 Apr 2024 | 1,590.61 | 1,590.61 | 1,590.61 | 1,590.61 | 1,590.61 | - |
11 Apr 2024 | 1,600.62 | 1,600.62 | 1,600.62 | 1,600.62 | 1,600.62 | - |
10 Apr 2024 | 1,608.85 | 1,608.85 | 1,608.85 | 1,608.85 | 1,608.85 | - |
09 Apr 2024 | 1,597.37 | 1,597.37 | 1,597.37 | 1,597.37 | 1,597.37 | - |
08 Apr 2024 | 1,592.81 | 1,592.81 | 1,592.81 | 1,592.81 | 1,592.81 | - |
05 Apr 2024 | 1,591.13 | 1,591.13 | 1,591.13 | 1,591.13 | 1,591.13 | - |
04 Apr 2024 | 1,586.86 | 1,586.86 | 1,586.86 | 1,586.86 | 1,586.86 | - |
03 Apr 2024 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | - |
02 Apr 2024 | 1,604.31 | 1,604.31 | 1,604.31 | 1,604.31 | 1,604.31 | - |
28 Mar 2024 | 1,594.64 | 1,594.64 | 1,594.64 | 1,594.64 | 1,594.64 | - |
27 Mar 2024 | 1,605.83 | 1,605.83 | 1,605.83 | 1,605.83 | 1,605.83 | - |
26 Mar 2024 | 1,599.74 | 1,599.74 | 1,599.74 | 1,599.74 | 1,599.74 | - |
25 Mar 2024 | 1,596.59 | 1,596.59 | 1,596.59 | 1,596.59 | 1,596.59 | - |
22 Mar 2024 | 1,605.13 | 1,605.13 | 1,605.13 | 1,605.13 | 1,605.13 | - |
21 Mar 2024 | 1,618.04 | 1,618.04 | 1,618.04 | 1,618.04 | 1,618.04 | - |
20 Mar 2024 | 1,583.91 | 1,583.91 | 1,583.91 | 1,583.91 | 1,583.91 | - |
19 Mar 2024 | 1,580.90 | 1,580.90 | 1,580.90 | 1,580.90 | 1,580.90 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,592.20 | 1,592.20 | 1,592.20 | 1,592.20 | 1,592.20 | - |
14 Mar 2024 | 1,598.71 | 1,598.71 | 1,598.71 | 1,598.71 | 1,598.71 | - |
13 Mar 2024 | 1,595.65 | 1,595.65 | 1,595.65 | 1,595.65 | 1,595.65 | - |
12 Mar 2024 | 1,610.70 | 1,610.70 | 1,610.70 | 1,610.70 | 1,610.70 | - |
11 Mar 2024 | 1,590.25 | 1,590.25 | 1,590.25 | 1,590.25 | 1,590.25 | - |
08 Mar 2024 | 1,576.25 | 1,576.25 | 1,576.25 | 1,576.25 | 1,576.25 | - |
07 Mar 2024 | 1,592.19 | 1,592.19 | 1,592.19 | 1,592.19 | 1,592.19 | - |
06 Mar 2024 | 1,584.95 | 1,584.95 | 1,584.95 | 1,584.95 | 1,584.95 | - |
05 Mar 2024 | 1,571.03 | 1,571.03 | 1,571.03 | 1,571.03 | 1,571.03 | - |
04 Mar 2024 | 1,587.96 | 1,587.96 | 1,587.96 | 1,587.96 | 1,587.96 | - |
01 Mar 2024 | 1,593.14 | 1,593.14 | 1,593.14 | 1,593.14 | 1,593.14 | - |
29 Feb 2024 | 1,593.10 | 1,593.10 | 1,593.10 | 1,593.10 | 1,593.10 | - |
28 Feb 2024 | 1,593.94 | 1,593.94 | 1,593.94 | 1,593.94 | 1,593.94 | - |
27 Feb 2024 | 1,600.01 | 1,600.01 | 1,600.01 | 1,600.01 | 1,600.01 | - |
26 Feb 2024 | 1,601.16 | 1,601.16 | 1,601.16 | 1,601.16 | 1,601.16 | - |
23 Feb 2024 | 1,604.56 | 1,604.56 | 1,604.56 | 1,604.56 | 1,604.56 | - |
22 Feb 2024 | 1,607.61 | 1,607.61 | 1,607.61 | 1,607.61 | 1,607.61 | - |
21 Feb 2024 | 1,592.34 | 1,592.34 | 1,592.34 | 1,592.34 | 1,592.34 | - |
20 Feb 2024 | 1,587.03 | 1,587.03 | 1,587.03 | 1,587.03 | 1,587.03 | - |
19 Feb 2024 | 1,590.58 | 1,590.58 | 1,590.58 | 1,590.58 | 1,590.58 | - |
16 Feb 2024 | 1,597.75 | 1,597.75 | 1,597.75 | 1,597.75 | 1,597.75 | - |
15 Feb 2024 | 1,586.24 | 1,586.24 | 1,586.24 | 1,586.24 | 1,586.24 | - |
14 Feb 2024 | 1,570.49 | 1,570.49 | 1,570.49 | 1,570.49 | 1,570.49 | - |
13 Feb 2024 | 1,563.26 | 1,563.26 | 1,563.26 | 1,563.26 | 1,563.26 | - |
12 Feb 2024 | 1,564.60 | 1,564.60 | 1,564.60 | 1,564.60 | 1,564.60 | - |
09 Feb 2024 | 1,556.53 | 1,556.53 | 1,556.53 | 1,556.53 | 1,556.53 | - |
08 Feb 2024 | 1,559.39 | 1,559.39 | 1,559.39 | 1,559.39 | 1,559.39 | - |
07 Feb 2024 | 1,561.34 | 1,561.34 | 1,561.34 | 1,561.34 | 1,561.34 | - |
06 Feb 2024 | 1,563.39 | 1,563.39 | 1,563.39 | 1,563.39 | 1,563.39 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,538.09 | 1,538.09 | 1,538.09 | 1,538.09 | 1,538.09 | - |
01 Feb 2024 | 1,526.61 | 1,526.61 | 1,526.61 | 1,526.61 | 1,526.61 | - |
31 Jan 2024 | 1,533.29 | 1,533.29 | 1,533.29 | 1,533.29 | 1,533.29 | - |
30 Jan 2024 | 1,546.84 | 1,546.84 | 1,546.84 | 1,546.84 | 1,546.84 | - |
29 Jan 2024 | 1,556.92 | 1,556.92 | 1,556.92 | 1,556.92 | 1,556.92 | - |
26 Jan 2024 | 1,540.24 | 1,540.24 | 1,540.24 | 1,540.24 | 1,540.24 | - |
25 Jan 2024 | 1,548.08 | 1,548.08 | 1,548.08 | 1,548.08 | 1,548.08 | - |
24 Jan 2024 | 1,531.33 | 1,531.33 | 1,531.33 | 1,531.33 | 1,531.33 | - |
23 Jan 2024 | 1,524.15 | 1,524.15 | 1,524.15 | 1,524.15 | 1,524.15 | - |
22 Jan 2024 | 1,504.29 | 1,504.29 | 1,504.29 | 1,504.29 | 1,504.29 | - |
19 Jan 2024 | 1,512.79 | 1,512.79 | 1,512.79 | 1,512.79 | 1,512.79 | - |
18 Jan 2024 | 1,497.56 | 1,497.56 | 1,497.56 | 1,497.56 | 1,497.56 | - |
17 Jan 2024 | 1,491.20 | 1,491.20 | 1,491.20 | 1,491.20 | 1,491.20 | - |
16 Jan 2024 | 1,529.09 | 1,529.09 | 1,529.09 | 1,529.09 | 1,529.09 | - |
15 Jan 2024 | 1,538.62 | 1,538.62 | 1,538.62 | 1,538.62 | 1,538.62 | - |
12 Jan 2024 | 1,531.10 | 1,531.10 | 1,531.10 | 1,531.10 | 1,531.10 | - |
11 Jan 2024 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | - |
10 Jan 2024 | 1,517.86 | 1,517.86 | 1,517.86 | 1,517.86 | 1,517.86 | - |
09 Jan 2024 | 1,525.42 | 1,525.42 | 1,525.42 | 1,525.42 | 1,525.42 | - |
08 Jan 2024 | 1,519.61 | 1,519.61 | 1,519.61 | 1,519.61 | 1,519.61 | - |
05 Jan 2024 | 1,527.81 | 1,527.81 | 1,527.81 | 1,527.81 | 1,527.81 | - |
04 Jan 2024 | 1,537.56 | 1,537.56 | 1,537.56 | 1,537.56 | 1,537.56 | - |
03 Jan 2024 | 1,551.63 | 1,551.63 | 1,551.63 | 1,551.63 | 1,551.63 | - |
02 Jan 2024 | 1,571.74 | 1,571.74 | 1,571.74 | 1,571.74 | 1,571.74 | - |
02 Jan 2024 | 0.3724 Dividend | |||||
29 Dec 2023 | 1,617.76 | 1,617.76 | 1,617.76 | 1,617.76 | 1,617.39 | - |
28 Dec 2023 | 1,609.18 | 1,609.18 | 1,609.18 | 1,609.18 | 1,608.81 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1,575.46 | 1,575.46 | 1,575.46 | 1,575.46 | 1,575.10 | - |
21 Dec 2023 | 1,587.64 | 1,587.64 | 1,587.64 | 1,587.64 | 1,587.27 | - |
20 Dec 2023 | 1,582.87 | 1,582.87 | 1,582.87 | 1,582.87 | 1,582.51 | - |
19 Dec 2023 | 1,576.52 | 1,576.52 | 1,576.52 | 1,576.52 | 1,576.16 | - |
18 Dec 2023 | 1,590.77 | 1,590.77 | 1,590.77 | 1,590.77 | 1,590.40 | - |
15 Dec 2023 | 1,591.93 | 1,591.93 | 1,591.93 | 1,591.93 | 1,591.56 | - |
14 Dec 2023 | 1,571.04 | 1,571.04 | 1,571.04 | 1,571.04 | 1,570.68 | - |
13 Dec 2023 | 1,569.83 | 1,569.83 | 1,569.83 | 1,569.83 | 1,569.47 | - |
12 Dec 2023 | 1,569.01 | 1,569.01 | 1,569.01 | 1,569.01 | 1,568.65 | - |
11 Dec 2023 | 1,563.68 | 1,563.68 | 1,563.68 | 1,563.68 | 1,563.32 | - |
08 Dec 2023 | 1,558.89 | 1,558.89 | 1,558.89 | 1,558.89 | 1,558.53 | - |
07 Dec 2023 | 1,548.22 | 1,548.22 | 1,548.22 | 1,548.22 | 1,547.86 | - |
06 Dec 2023 | 1,557.21 | 1,557.21 | 1,557.21 | 1,557.21 | 1,556.85 | - |
05 Dec 2023 | 1,547.56 | 1,547.56 | 1,547.56 | 1,547.56 | 1,547.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |