Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 1,276.33 | 1,276.33 | 1,276.33 | 1,276.33 | 1,276.33 | - |
01 May 2024 | 1,263.69 | 1,263.69 | 1,263.69 | 1,263.69 | 1,263.69 | - |
30 Apr 2024 | 1,262.93 | 1,262.93 | 1,262.93 | 1,262.93 | 1,262.93 | - |
29 Apr 2024 | 1,262.71 | 1,262.71 | 1,262.71 | 1,262.71 | 1,262.71 | - |
26 Apr 2024 | 1,257.51 | 1,257.51 | 1,257.51 | 1,257.51 | 1,257.51 | - |
25 Apr 2024 | 1,240.34 | 1,240.34 | 1,240.34 | 1,240.34 | 1,240.34 | - |
24 Apr 2024 | 1,245.31 | 1,245.31 | 1,245.31 | 1,245.31 | 1,245.31 | - |
23 Apr 2024 | 1,230.76 | 1,230.76 | 1,230.76 | 1,230.76 | 1,230.76 | - |
22 Apr 2024 | 1,232.45 | 1,232.45 | 1,232.45 | 1,232.45 | 1,232.45 | - |
19 Apr 2024 | 1,217.69 | 1,217.69 | 1,217.69 | 1,217.69 | 1,217.69 | - |
18 Apr 2024 | 1,230.71 | 1,230.71 | 1,230.71 | 1,230.71 | 1,230.71 | - |
17 Apr 2024 | 1,215.49 | 1,215.49 | 1,215.49 | 1,215.49 | 1,215.49 | - |
16 Apr 2024 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | - |
15 Apr 2024 | 1,227.12 | 1,227.12 | 1,227.12 | 1,227.12 | 1,227.12 | - |
12 Apr 2024 | 1,240.34 | 1,240.34 | 1,240.34 | 1,240.34 | 1,240.34 | - |
11 Apr 2024 | 1,242.43 | 1,242.43 | 1,242.43 | 1,242.43 | 1,242.43 | - |
10 Apr 2024 | 1,244.04 | 1,244.04 | 1,244.04 | 1,244.04 | 1,244.04 | - |
09 Apr 2024 | 1,237.34 | 1,237.34 | 1,237.34 | 1,237.34 | 1,237.34 | - |
08 Apr 2024 | 1,235.27 | 1,235.27 | 1,235.27 | 1,235.27 | 1,235.27 | - |
05 Apr 2024 | 1,236.85 | 1,236.85 | 1,236.85 | 1,236.85 | 1,236.85 | - |
04 Apr 2024 | 1,237.02 | 1,237.02 | 1,237.02 | 1,237.02 | 1,237.02 | - |
03 Apr 2024 | 1,238.90 | 1,238.90 | 1,238.90 | 1,238.90 | 1,238.90 | - |
02 Apr 2024 | 1,249.04 | 1,249.04 | 1,249.04 | 1,249.04 | 1,249.04 | - |
28 Mar 2024 | 1,240.77 | 1,240.77 | 1,240.77 | 1,240.77 | 1,240.77 | - |
27 Mar 2024 | 1,245.69 | 1,245.69 | 1,245.69 | 1,245.69 | 1,245.69 | - |
26 Mar 2024 | 1,238.54 | 1,238.54 | 1,238.54 | 1,238.54 | 1,238.54 | - |
25 Mar 2024 | 1,237.63 | 1,237.63 | 1,237.63 | 1,237.63 | 1,237.63 | - |
22 Mar 2024 | 1,244.95 | 1,244.95 | 1,244.95 | 1,244.95 | 1,244.95 | - |
21 Mar 2024 | 1,255.40 | 1,255.40 | 1,255.40 | 1,255.40 | 1,255.40 | - |
20 Mar 2024 | 1,234.52 | 1,234.52 | 1,234.52 | 1,234.52 | 1,234.52 | - |
19 Mar 2024 | 1,227.03 | 1,227.03 | 1,227.03 | 1,227.03 | 1,227.03 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,232.65 | 1,232.65 | 1,232.65 | 1,232.65 | 1,232.65 | - |
14 Mar 2024 | 1,237.09 | 1,237.09 | 1,237.09 | 1,237.09 | 1,237.09 | - |
13 Mar 2024 | 1,235.91 | 1,235.91 | 1,235.91 | 1,235.91 | 1,235.91 | - |
12 Mar 2024 | 1,248.30 | 1,248.30 | 1,248.30 | 1,248.30 | 1,248.30 | - |
11 Mar 2024 | 1,231.13 | 1,231.13 | 1,231.13 | 1,231.13 | 1,231.13 | - |
08 Mar 2024 | 1,222.25 | 1,222.25 | 1,222.25 | 1,222.25 | 1,222.25 | - |
07 Mar 2024 | 1,234.77 | 1,234.77 | 1,234.77 | 1,234.77 | 1,234.77 | - |
06 Mar 2024 | 1,228.45 | 1,228.45 | 1,228.45 | 1,228.45 | 1,228.45 | - |
05 Mar 2024 | 1,221.83 | 1,221.83 | 1,221.83 | 1,221.83 | 1,221.83 | - |
04 Mar 2024 | 1,231.11 | 1,231.11 | 1,231.11 | 1,231.11 | 1,231.11 | - |
01 Mar 2024 | 1,236.29 | 1,236.29 | 1,236.29 | 1,236.29 | 1,236.29 | - |
29 Feb 2024 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | - |
28 Feb 2024 | 1,234.13 | 1,234.13 | 1,234.13 | 1,234.13 | 1,234.13 | - |
27 Feb 2024 | 1,241.01 | 1,241.01 | 1,241.01 | 1,241.01 | 1,241.01 | - |
26 Feb 2024 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | - |
23 Feb 2024 | 1,236.32 | 1,236.32 | 1,236.32 | 1,236.32 | 1,236.32 | - |
22 Feb 2024 | 1,245.26 | 1,245.26 | 1,245.26 | 1,245.26 | 1,245.26 | - |
21 Feb 2024 | 1,232.88 | 1,232.88 | 1,232.88 | 1,232.88 | 1,232.88 | - |
20 Feb 2024 | 1,223.62 | 1,223.62 | 1,223.62 | 1,223.62 | 1,223.62 | - |
19 Feb 2024 | 1,227.14 | 1,227.14 | 1,227.14 | 1,227.14 | 1,227.14 | - |
16 Feb 2024 | 1,230.35 | 1,230.35 | 1,230.35 | 1,230.35 | 1,230.35 | - |
15 Feb 2024 | 1,220.57 | 1,220.57 | 1,220.57 | 1,220.57 | 1,220.57 | - |
14 Feb 2024 | 1,212.01 | 1,212.01 | 1,212.01 | 1,212.01 | 1,212.01 | - |
13 Feb 2024 | 1,205.44 | 1,205.44 | 1,205.44 | 1,205.44 | 1,205.44 | - |
12 Feb 2024 | 1,206.22 | 1,206.22 | 1,206.22 | 1,206.22 | 1,206.22 | - |
09 Feb 2024 | 1,202.55 | 1,202.55 | 1,202.55 | 1,202.55 | 1,202.55 | - |
08 Feb 2024 | 1,205.75 | 1,205.75 | 1,205.75 | 1,205.75 | 1,205.75 | - |
07 Feb 2024 | 1,204.50 | 1,204.50 | 1,204.50 | 1,204.50 | 1,204.50 | - |
06 Feb 2024 | 1,205.97 | 1,205.97 | 1,205.97 | 1,205.97 | 1,205.97 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,178.26 | 1,178.26 | 1,178.26 | 1,178.26 | 1,178.26 | - |
01 Feb 2024 | 1,171.22 | 1,171.22 | 1,171.22 | 1,171.22 | 1,171.22 | - |
31 Jan 2024 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | - |
30 Jan 2024 | 1,171.61 | 1,171.61 | 1,171.61 | 1,171.61 | 1,171.61 | - |
29 Jan 2024 | 1,180.68 | 1,180.68 | 1,180.68 | 1,180.68 | 1,180.68 | - |
26 Jan 2024 | 1,170.69 | 1,170.69 | 1,170.69 | 1,170.69 | 1,170.69 | - |
25 Jan 2024 | 1,174.52 | 1,174.52 | 1,174.52 | 1,174.52 | 1,174.52 | - |
24 Jan 2024 | 1,163.30 | 1,163.30 | 1,163.30 | 1,163.30 | 1,163.30 | - |
23 Jan 2024 | 1,156.83 | 1,156.83 | 1,156.83 | 1,156.83 | 1,156.83 | - |
22 Jan 2024 | 1,140.79 | 1,140.79 | 1,140.79 | 1,140.79 | 1,140.79 | - |
19 Jan 2024 | 1,149.83 | 1,149.83 | 1,149.83 | 1,149.83 | 1,149.83 | - |
18 Jan 2024 | 1,140.49 | 1,140.49 | 1,140.49 | 1,140.49 | 1,140.49 | - |
17 Jan 2024 | 1,137.17 | 1,137.17 | 1,137.17 | 1,137.17 | 1,137.17 | - |
16 Jan 2024 | 1,161.51 | 1,161.51 | 1,161.51 | 1,161.51 | 1,161.51 | - |
15 Jan 2024 | 1,167.27 | 1,167.27 | 1,167.27 | 1,167.27 | 1,167.27 | - |
12 Jan 2024 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | - |
11 Jan 2024 | 1,158.98 | 1,158.98 | 1,158.98 | 1,158.98 | 1,158.98 | - |
10 Jan 2024 | 1,152.15 | 1,152.15 | 1,152.15 | 1,152.15 | 1,152.15 | - |
09 Jan 2024 | 1,155.34 | 1,155.34 | 1,155.34 | 1,155.34 | 1,155.34 | - |
08 Jan 2024 | 1,154.66 | 1,154.66 | 1,154.66 | 1,154.66 | 1,154.66 | - |
05 Jan 2024 | 1,157.31 | 1,157.31 | 1,157.31 | 1,157.31 | 1,157.31 | - |
04 Jan 2024 | 1,161.27 | 1,161.27 | 1,161.27 | 1,161.27 | 1,161.27 | - |
03 Jan 2024 | 1,171.37 | 1,171.37 | 1,171.37 | 1,171.37 | 1,171.37 | - |
02 Jan 2024 | 1,181.92 | 1,181.92 | 1,181.92 | 1,181.92 | 1,181.92 | - |
02 Jan 2024 | 0.2393 Dividend | |||||
29 Dec 2023 | 1,212.76 | 1,212.76 | 1,212.76 | 1,212.76 | 1,212.52 | - |
28 Dec 2023 | 1,207.05 | 1,207.05 | 1,207.05 | 1,207.05 | 1,206.81 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1,182.43 | 1,182.43 | 1,182.43 | 1,182.43 | 1,182.20 | - |
21 Dec 2023 | 1,190.10 | 1,190.10 | 1,190.10 | 1,190.10 | 1,189.87 | - |
20 Dec 2023 | 1,188.26 | 1,188.26 | 1,188.26 | 1,188.26 | 1,188.03 | - |
19 Dec 2023 | 1,184.62 | 1,184.62 | 1,184.62 | 1,184.62 | 1,184.39 | - |
18 Dec 2023 | 1,195.77 | 1,195.77 | 1,195.77 | 1,195.77 | 1,195.53 | - |
15 Dec 2023 | 1,193.07 | 1,193.07 | 1,193.07 | 1,193.07 | 1,192.83 | - |
14 Dec 2023 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,177.77 | - |
13 Dec 2023 | 1,179.11 | 1,179.11 | 1,179.11 | 1,179.11 | 1,178.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |