Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1,347.74 | 1,347.74 | 1,347.74 | 1,347.74 | 1,347.74 | - |
03 May 2024 | 1,329.22 | 1,329.22 | 1,329.22 | 1,329.22 | 1,329.22 | - |
02 May 2024 | 1,327.84 | 1,327.84 | 1,327.84 | 1,327.84 | 1,327.84 | - |
01 May 2024 | 1,318.26 | 1,318.26 | 1,318.26 | 1,318.26 | 1,318.26 | - |
30 Apr 2024 | 1,334.55 | 1,334.55 | 1,334.55 | 1,334.55 | 1,334.55 | - |
29 Apr 2024 | 1,339.74 | 1,339.74 | 1,339.74 | 1,339.74 | 1,339.74 | - |
26 Apr 2024 | 1,338.38 | 1,338.38 | 1,338.38 | 1,338.38 | 1,338.38 | - |
25 Apr 2024 | 1,330.42 | 1,330.42 | 1,330.42 | 1,330.42 | 1,330.42 | - |
24 Apr 2024 | 1,340.77 | 1,340.77 | 1,340.77 | 1,340.77 | 1,340.77 | - |
23 Apr 2024 | 1,326.42 | 1,326.42 | 1,326.42 | 1,326.42 | 1,326.42 | - |
22 Apr 2024 | 1,316.88 | 1,316.88 | 1,316.88 | 1,316.88 | 1,316.88 | - |
19 Apr 2024 | 1,308.63 | 1,308.63 | 1,308.63 | 1,308.63 | 1,308.63 | - |
18 Apr 2024 | 1,317.59 | 1,317.59 | 1,317.59 | 1,317.59 | 1,317.59 | - |
17 Apr 2024 | 1,320.20 | 1,320.20 | 1,320.20 | 1,320.20 | 1,320.20 | - |
16 Apr 2024 | 1,316.03 | 1,316.03 | 1,316.03 | 1,316.03 | 1,316.03 | - |
15 Apr 2024 | 1,331.88 | 1,331.88 | 1,331.88 | 1,331.88 | 1,331.88 | - |
12 Apr 2024 | 1,341.90 | 1,341.90 | 1,341.90 | 1,341.90 | 1,341.90 | - |
11 Apr 2024 | 1,341.26 | 1,341.26 | 1,341.26 | 1,341.26 | 1,341.26 | - |
10 Apr 2024 | 1,362.17 | 1,362.17 | 1,362.17 | 1,362.17 | 1,362.17 | - |
09 Apr 2024 | 1,351.80 | 1,351.80 | 1,351.80 | 1,351.80 | 1,351.80 | - |
08 Apr 2024 | 1,352.66 | 1,352.66 | 1,352.66 | 1,352.66 | 1,352.66 | - |
05 Apr 2024 | 1,343.70 | 1,343.70 | 1,343.70 | 1,343.70 | 1,343.70 | - |
04 Apr 2024 | 1,356.43 | 1,356.43 | 1,356.43 | 1,356.43 | 1,356.43 | - |
03 Apr 2024 | 1,355.75 | 1,355.75 | 1,355.75 | 1,355.75 | 1,355.75 | - |
02 Apr 2024 | 1,370.36 | 1,370.36 | 1,370.36 | 1,370.36 | 1,370.36 | - |
28 Mar 2024 | 1,378.37 | 1,378.37 | 1,378.37 | 1,378.37 | 1,378.37 | - |
27 Mar 2024 | 1,372.77 | 1,372.77 | 1,372.77 | 1,372.77 | 1,372.77 | - |
26 Mar 2024 | 1,372.41 | 1,372.41 | 1,372.41 | 1,372.41 | 1,372.41 | - |
25 Mar 2024 | 1,374.96 | 1,374.96 | 1,374.96 | 1,374.96 | 1,374.96 | - |
22 Mar 2024 | 1,382.36 | 1,382.36 | 1,382.36 | 1,382.36 | 1,382.36 | - |
21 Mar 2024 | 1,386.03 | 1,386.03 | 1,386.03 | 1,386.03 | 1,386.03 | - |
20 Mar 2024 | 1,377.71 | 1,377.71 | 1,377.71 | 1,377.71 | 1,377.71 | - |
19 Mar 2024 | 1,365.60 | 1,365.60 | 1,365.60 | 1,365.60 | 1,365.60 | - |
18 Mar 2024 | 1,378.17 | 1,378.17 | 1,378.17 | 1,378.17 | 1,378.17 | - |
15 Mar 2024 | 1,386.63 | 1,386.63 | 1,386.63 | 1,386.63 | 1,386.63 | - |
14 Mar 2024 | 1,394.18 | 1,394.18 | 1,394.18 | 1,394.18 | 1,394.18 | - |
13 Mar 2024 | 1,396.62 | 1,396.62 | 1,396.62 | 1,396.62 | 1,396.62 | - |
12 Mar 2024 | 1,388.10 | 1,388.10 | 1,388.10 | 1,388.10 | 1,388.10 | - |
11 Mar 2024 | 1,382.20 | 1,382.20 | 1,382.20 | 1,382.20 | 1,382.20 | - |
08 Mar 2024 | 1,390.35 | 1,390.35 | 1,390.35 | 1,390.35 | 1,390.35 | - |
07 Mar 2024 | 1,376.76 | 1,376.76 | 1,376.76 | 1,376.76 | 1,376.76 | - |
06 Mar 2024 | 1,371.24 | 1,371.24 | 1,371.24 | 1,371.24 | 1,371.24 | - |
05 Mar 2024 | 1,380.82 | 1,380.82 | 1,380.82 | 1,380.82 | 1,380.82 | - |
04 Mar 2024 | 1,383.22 | 1,383.22 | 1,383.22 | 1,383.22 | 1,383.22 | - |
01 Mar 2024 | 1,377.49 | 1,377.49 | 1,377.49 | 1,377.49 | 1,377.49 | - |
29 Feb 2024 | 1,378.36 | 1,378.36 | 1,378.36 | 1,378.36 | 1,378.36 | - |
28 Feb 2024 | 1,377.21 | 1,377.21 | 1,377.21 | 1,377.21 | 1,377.21 | - |
27 Feb 2024 | 1,386.84 | 1,386.84 | 1,386.84 | 1,386.84 | 1,386.84 | - |
26 Feb 2024 | 1,390.86 | 1,390.86 | 1,390.86 | 1,390.86 | 1,390.86 | - |
23 Feb 2024 | 1,386.76 | 1,386.76 | 1,386.76 | 1,386.76 | 1,386.76 | - |
22 Feb 2024 | 1,377.56 | 1,377.56 | 1,377.56 | 1,377.56 | 1,377.56 | - |
21 Feb 2024 | 1,358.94 | 1,358.94 | 1,358.94 | 1,358.94 | 1,358.94 | - |
20 Feb 2024 | 1,360.26 | 1,360.26 | 1,360.26 | 1,360.26 | 1,360.26 | - |
19 Feb 2024 | 1,362.09 | 1,362.09 | 1,362.09 | 1,362.09 | 1,362.09 | - |
16 Feb 2024 | 1,367.14 | 1,367.14 | 1,367.14 | 1,367.14 | 1,367.14 | - |
15 Feb 2024 | 1,358.81 | 1,358.81 | 1,358.81 | 1,358.81 | 1,358.81 | - |
14 Feb 2024 | 1,345.97 | 1,345.97 | 1,345.97 | 1,345.97 | 1,345.97 | - |
13 Feb 2024 | 1,352.52 | 1,352.52 | 1,352.52 | 1,352.52 | 1,352.52 | - |
12 Feb 2024 | 1,364.61 | 1,364.61 | 1,364.61 | 1,364.61 | 1,364.61 | - |
09 Feb 2024 | 1,359.93 | 1,359.93 | 1,359.93 | 1,359.93 | 1,359.93 | - |
08 Feb 2024 | 1,351.71 | 1,351.71 | 1,351.71 | 1,351.71 | 1,351.71 | - |
07 Feb 2024 | 1,343.95 | 1,343.95 | 1,343.95 | 1,343.95 | 1,343.95 | - |
06 Feb 2024 | 1,337.24 | 1,337.24 | 1,337.24 | 1,337.24 | 1,337.24 | - |
05 Feb 2024 | 1,340.36 | 1,340.36 | 1,340.36 | 1,340.36 | 1,340.36 | - |
02 Feb 2024 | 1,345.82 | 1,345.82 | 1,345.82 | 1,345.82 | 1,345.82 | - |
01 Feb 2024 | 1,330.20 | 1,330.20 | 1,330.20 | 1,330.20 | 1,330.20 | - |
31 Jan 2024 | 1,341.37 | 1,341.37 | 1,341.37 | 1,341.37 | 1,341.37 | - |
30 Jan 2024 | 1,341.58 | 1,341.58 | 1,341.58 | 1,341.58 | 1,341.58 | - |
29 Jan 2024 | 1,334.54 | 1,334.54 | 1,334.54 | 1,334.54 | 1,334.54 | - |
26 Jan 2024 | 1,331.19 | 1,331.19 | 1,331.19 | 1,331.19 | 1,331.19 | - |
25 Jan 2024 | 1,327.92 | 1,327.92 | 1,327.92 | 1,327.92 | 1,327.92 | - |
24 Jan 2024 | 1,333.16 | 1,333.16 | 1,333.16 | 1,333.16 | 1,333.16 | - |
23 Jan 2024 | 1,320.76 | 1,320.76 | 1,320.76 | 1,320.76 | 1,320.76 | - |
22 Jan 2024 | 1,322.37 | 1,322.37 | 1,322.37 | 1,322.37 | 1,322.37 | - |
19 Jan 2024 | 1,314.45 | 1,314.45 | 1,314.45 | 1,314.45 | 1,314.45 | - |
18 Jan 2024 | 1,298.43 | 1,298.43 | 1,298.43 | 1,298.43 | 1,298.43 | - |
17 Jan 2024 | 1,292.88 | 1,292.88 | 1,292.88 | 1,292.88 | 1,292.88 | - |
16 Jan 2024 | 1,297.52 | 1,297.52 | 1,297.52 | 1,297.52 | 1,297.52 | - |
15 Jan 2024 | 1,300.10 | 1,300.10 | 1,300.10 | 1,300.10 | 1,300.10 | - |
12 Jan 2024 | 1,292.90 | 1,292.90 | 1,292.90 | 1,292.90 | 1,292.90 | - |
11 Jan 2024 | 1,296.73 | 1,296.73 | 1,296.73 | 1,296.73 | 1,296.73 | - |
10 Jan 2024 | 1,288.44 | 1,288.44 | 1,288.44 | 1,288.44 | 1,288.44 | - |
09 Jan 2024 | 1,284.83 | 1,284.83 | 1,284.83 | 1,284.83 | 1,284.83 | - |
08 Jan 2024 | 1,270.92 | 1,270.92 | 1,270.92 | 1,270.92 | 1,270.92 | - |
05 Jan 2024 | 1,269.53 | 1,269.53 | 1,269.53 | 1,269.53 | 1,269.53 | - |
04 Jan 2024 | 1,271.58 | 1,271.58 | 1,271.58 | 1,271.58 | 1,271.58 | - |
03 Jan 2024 | 1,281.38 | 1,281.38 | 1,281.38 | 1,281.38 | 1,281.38 | - |
02 Jan 2024 | 1,285.99 | 1,285.99 | 1,285.99 | 1,285.99 | 1,285.99 | - |
02 Jan 2024 | 0.007431 Dividend | |||||
29 Dec 2023 | 1,297.26 | 1,297.26 | 1,297.26 | 1,297.26 | 1,297.25 | - |
28 Dec 2023 | 1,294.31 | 1,294.31 | 1,294.31 | 1,294.31 | 1,294.30 | - |
27 Dec 2023 | 1,291.96 | 1,291.96 | 1,291.96 | 1,291.96 | 1,291.95 | - |
22 Dec 2023 | 1,281.34 | 1,281.34 | 1,281.34 | 1,281.34 | 1,281.33 | - |
21 Dec 2023 | 1,274.66 | 1,274.66 | 1,274.66 | 1,274.66 | 1,274.65 | - |
20 Dec 2023 | 1,283.92 | 1,283.92 | 1,283.92 | 1,283.92 | 1,283.91 | - |
19 Dec 2023 | 1,284.28 | 1,284.28 | 1,284.28 | 1,284.28 | 1,284.27 | - |
18 Dec 2023 | 1,280.38 | 1,280.38 | 1,280.38 | 1,280.38 | 1,280.37 | - |
15 Dec 2023 | 1,284.13 | 1,284.13 | 1,284.13 | 1,284.13 | 1,284.12 | - |
14 Dec 2023 | 1,286.79 | 1,286.79 | 1,286.79 | 1,286.79 | 1,286.78 | - |
13 Dec 2023 | 1,272.67 | 1,272.67 | 1,272.67 | 1,272.67 | 1,272.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |