Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.00 | 0.00 | 0.00 | 1,316.56 | 1,316.56 | - |
29 Apr 2024 | 1,345.49 | 1,351.99 | 1,326.02 | 1,337.83 | 1,337.83 | 886 |
26 Apr 2024 | 1,300.00 | 1,355.38 | 1,300.00 | 1,341.56 | 1,341.56 | 161,282 |
25 Apr 2024 | 1,256.82 | 1,308.00 | 1,256.82 | 1,298.47 | 1,298.47 | 1,643 |
24 Apr 2024 | 1,260.44 | 1,285.58 | 1,246.06 | 1,256.79 | 1,256.79 | 10,326 |
23 Apr 2024 | 1,230.69 | 1,256.77 | 1,227.42 | 1,251.99 | 1,251.99 | 1,228 |
22 Apr 2024 | 1,206.00 | 1,226.67 | 1,202.55 | 1,226.31 | 1,226.31 | 1,361 |
19 Apr 2024 | 1,232.47 | 1,261.69 | 1,215.37 | 1,220.22 | 1,220.22 | 1,995 |
18 Apr 2024 | 1,300.00 | 1,300.00 | 1,259.50 | 1,268.39 | 1,268.39 | 1,743 |
17 Apr 2024 | 1,345.01 | 1,346.16 | 1,289.01 | 1,296.51 | 1,296.51 | 3,638 |
16 Apr 2024 | 1,319.10 | 1,331.64 | 1,310.10 | 1,330.02 | 1,330.02 | 26,569 |
15 Apr 2024 | 1,352.00 | 1,370.00 | 1,308.64 | 1,311.29 | 1,311.29 | 1,673 |
12 Apr 2024 | 1,380.50 | 1,380.50 | 1,336.11 | 1,347.75 | 1,347.75 | 2,682 |
11 Apr 2024 | 1,315.00 | 1,387.27 | 1,315.00 | 1,386.62 | 1,386.62 | 1,470 |
10 Apr 2024 | 1,302.00 | 1,335.63 | 1,302.00 | 1,323.78 | 1,323.78 | 2,204 |
09 Apr 2024 | 1,354.75 | 1,358.50 | 1,309.32 | 1,330.02 | 1,330.02 | 209,829 |
08 Apr 2024 | 1,339.47 | 1,342.22 | 1,315.75 | 1,334.80 | 1,334.80 | 1,442 |
05 Apr 2024 | 1,322.00 | 1,360.75 | 1,314.49 | 1,347.72 | 1,347.72 | 1,555 |
04 Apr 2024 | 1,375.00 | 1,403.70 | 1,368.25 | 1,368.25 | 1,368.25 | 4,757 |
03 Apr 2024 | 1,327.90 | 1,375.47 | 1,327.59 | 1,370.55 | 1,370.55 | 970 |
02 Apr 2024 | 1,345.50 | 1,345.50 | 1,304.27 | 1,323.70 | 1,323.70 | 188,570 |
28 Mar 2024 | 1,314.21 | 1,330.00 | 1,310.50 | 1,322.87 | 1,322.87 | 1,143 |
27 Mar 2024 | 1,350.32 | 1,350.32 | 1,295.25 | 1,302.64 | 1,302.64 | 1,523 |
26 Mar 2024 | 1,355.35 | 1,379.41 | 1,338.00 | 1,342.13 | 1,342.13 | 102,054 |
25 Mar 2024 | 1,350.00 | 1,358.12 | 1,339.00 | 1,353.72 | 1,353.72 | 168,548 |
22 Mar 2024 | 1,348.00 | 1,376.00 | 1,346.49 | 1,351.60 | 1,351.60 | 4,327 |
21 Mar 2024 | 1,313.88 | 1,403.81 | 1,313.88 | 1,359.35 | 1,359.35 | 7,307 |
20 Mar 2024 | 1,237.66 | 1,288.00 | 1,229.16 | 1,265.59 | 1,265.59 | 245,017 |
20 Mar 2024 | 5.25 Dividend | |||||
19 Mar 2024 | 1,215.00 | 1,240.00 | 1,203.68 | 1,230.00 | 1,224.75 | 1,784 |
18 Mar 2024 | 1,250.00 | 1,262.87 | 1,231.79 | 1,245.09 | 1,239.78 | 4,420 |
15 Mar 2024 | 1,265.63 | 1,267.99 | 1,236.20 | 1,241.84 | 1,236.54 | 1,539 |
14 Mar 2024 | 1,267.14 | 1,270.51 | 1,247.71 | 1,254.40 | 1,249.05 | 2,445 |
13 Mar 2024 | 1,286.03 | 1,286.03 | 1,252.56 | 1,265.58 | 1,260.18 | 1,635 |
12 Mar 2024 | 1,304.38 | 1,307.76 | 1,267.79 | 1,268.79 | 1,263.37 | 1,074 |
11 Mar 2024 | 1,297.00 | 1,308.72 | 1,252.53 | 1,289.77 | 1,284.26 | 15,161 |
08 Mar 2024 | 1,381.00 | 1,411.78 | 1,315.72 | 1,321.81 | 1,316.16 | 5,377 |
07 Mar 2024 | 1,376.97 | 1,400.59 | 1,363.00 | 1,397.16 | 1,391.20 | 3,948 |
06 Mar 2024 | 1,400.00 | 1,400.00 | 1,342.75 | 1,357.10 | 1,351.31 | 40,326 |
05 Mar 2024 | 1,410.00 | 1,410.00 | 1,339.92 | 1,342.92 | 1,337.18 | 479,226 |
04 Mar 2024 | 1,399.99 | 1,437.79 | 1,385.17 | 1,411.58 | 1,405.55 | 3,243 |
01 Mar 2024 | 1,309.97 | 1,406.57 | 1,309.97 | 1,400.00 | 1,394.02 | 5,714 |
29 Feb 2024 | 1,311.00 | 1,313.20 | 1,286.74 | 1,303.25 | 1,297.69 | 36,814 |
28 Feb 2024 | 1,293.01 | 1,298.23 | 1,282.28 | 1,286.98 | 1,281.49 | 694 |
27 Feb 2024 | 1,309.13 | 1,312.98 | 1,292.50 | 1,296.79 | 1,291.26 | 1,396 |
26 Feb 2024 | 1,310.00 | 1,318.58 | 1,301.20 | 1,308.98 | 1,303.39 | 1,048 |
23 Feb 2024 | 1,308.37 | 1,319.00 | 1,288.93 | 1,300.72 | 1,295.17 | 2,647 |
22 Feb 2024 | 1,271.00 | 1,308.25 | 1,265.00 | 1,306.03 | 1,300.46 | 3,676 |
21 Feb 2024 | 1,226.00 | 1,226.00 | 1,202.85 | 1,214.64 | 1,209.46 | 1,243 |
20 Feb 2024 | 1,235.86 | 1,237.00 | 1,213.00 | 1,224.41 | 1,219.18 | 2,401 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,265.07 | 1,275.58 | 1,242.00 | 1,266.46 | 1,261.05 | 66,826 |
15 Feb 2024 | 1,275.50 | 1,279.95 | 1,244.83 | 1,264.53 | 1,259.13 | 1,622 |
14 Feb 2024 | 1,260.00 | 1,273.63 | 1,242.24 | 1,248.77 | 1,243.44 | 1,281 |
13 Feb 2024 | 1,252.97 | 1,265.00 | 1,227.51 | 1,241.98 | 1,236.68 | 37,054 |
12 Feb 2024 | 1,280.77 | 1,290.01 | 1,262.88 | 1,268.11 | 1,262.70 | 2,260 |
09 Feb 2024 | 1,254.52 | 1,280.99 | 1,246.67 | 1,278.00 | 1,272.55 | 2,178 |
08 Feb 2024 | 1,270.32 | 1,296.00 | 1,266.64 | 1,285.22 | 1,279.73 | 48,286 |
07 Feb 2024 | 1,229.01 | 1,256.72 | 1,227.07 | 1,250.06 | 1,244.72 | 1,042 |
06 Feb 2024 | 1,243.10 | 1,271.86 | 1,212.28 | 1,216.04 | 1,210.85 | 125,391 |
05 Feb 2024 | 1,230.00 | 1,244.52 | 1,222.15 | 1,243.37 | 1,238.06 | 2,465 |
02 Feb 2024 | 1,208.99 | 1,230.98 | 1,206.04 | 1,230.98 | 1,225.72 | 1,645 |
01 Feb 2024 | 1,180.00 | 1,201.68 | 1,179.00 | 1,201.68 | 1,196.55 | 42,893 |
31 Jan 2024 | 1,208.16 | 1,208.16 | 1,174.31 | 1,188.08 | 1,183.01 | 88,124 |
30 Jan 2024 | 1,217.77 | 1,227.69 | 1,204.55 | 1,205.43 | 1,200.28 | 112,691 |
29 Jan 2024 | 1,213.45 | 1,221.23 | 1,204.50 | 1,214.99 | 1,209.80 | 777 |
26 Jan 2024 | 1,215.00 | 1,221.81 | 1,200.44 | 1,204.28 | 1,199.14 | 1,924 |
25 Jan 2024 | 1,279.81 | 1,279.93 | 1,231.27 | 1,233.80 | 1,228.53 | 3,678 |
24 Jan 2024 | 1,233.12 | 1,284.13 | 1,230.20 | 1,260.19 | 1,254.81 | 6,528 |
23 Jan 2024 | 1,220.50 | 1,221.60 | 1,203.51 | 1,217.53 | 1,212.33 | 224,041 |
22 Jan 2024 | 1,219.49 | 1,231.33 | 1,208.29 | 1,223.28 | 1,218.06 | 15,273 |
19 Jan 2024 | 1,155.00 | 1,211.45 | 1,155.00 | 1,211.45 | 1,206.28 | 3,511 |
18 Jan 2024 | 1,118.00 | 1,146.74 | 1,118.00 | 1,138.34 | 1,133.48 | 24,988 |
17 Jan 2024 | 1,114.50 | 1,114.50 | 1,090.53 | 1,095.48 | 1,090.80 | 22,462 |
16 Jan 2024 | 1,104.51 | 1,125.65 | 1,097.73 | 1,108.46 | 1,103.73 | 13,857 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1,110.43 | 1,115.37 | 1,100.73 | 1,108.58 | 1,103.85 | 1,388 |
11 Jan 2024 | 1,089.56 | 1,096.88 | 1,074.03 | 1,090.96 | 1,086.30 | 1,482 |
10 Jan 2024 | 1,082.49 | 1,082.49 | 1,062.51 | 1,075.80 | 1,071.21 | 51,484 |
09 Jan 2024 | 1,074.85 | 1,087.81 | 1,062.00 | 1,082.73 | 1,078.11 | 63,304 |
08 Jan 2024 | 1,056.99 | 1,076.33 | 1,052.00 | 1,075.48 | 1,070.89 | 1,236 |
05 Jan 2024 | 1,048.99 | 1,054.97 | 1,043.39 | 1,049.00 | 1,044.52 | 291 |
04 Jan 2024 | 1,056.03 | 1,068.71 | 1,053.56 | 1,053.56 | 1,049.07 | 617 |
03 Jan 2024 | 1,085.38 | 1,085.38 | 1,055.65 | 1,058.07 | 1,053.55 | 251,857 |
02 Jan 2024 | 1,092.00 | 1,100.99 | 1,083.82 | 1,086.70 | 1,082.06 | 8,758 |
29 Dec 2023 | 1,121.88 | 1,124.48 | 1,114.56 | 1,117.97 | 1,113.20 | 185 |
28 Dec 2023 | 1,130.85 | 1,131.69 | 1,118.94 | 1,125.32 | 1,120.52 | 9,045 |
27 Dec 2023 | 1,136.31 | 1,138.04 | 1,131.31 | 1,131.31 | 1,126.49 | 120,487 |
22 Dec 2023 | 1,126.90 | 1,130.62 | 1,117.32 | 1,119.13 | 1,114.35 | 750 |
21 Dec 2023 | 1,132.29 | 1,135.25 | 1,116.05 | 1,116.05 | 1,111.29 | 574 |
20 Dec 2023 | 1,132.70 | 1,141.35 | 1,125.65 | 1,127.82 | 1,123.01 | 1,591 |
19 Dec 2023 | 1,137.40 | 1,150.09 | 1,134.85 | 1,149.50 | 1,144.60 | 1,258 |
19 Dec 2023 | 5.25 Dividend | |||||
18 Dec 2023 | 1,129.74 | 1,149.25 | 1,118.64 | 1,149.25 | 1,139.12 | 2,034 |
15 Dec 2023 | 1,097.86 | 1,149.78 | 1,095.22 | 1,126.22 | 1,116.29 | 3,457 |
14 Dec 2023 | 1,092.18 | 1,121.25 | 1,092.18 | 1,116.15 | 1,106.31 | 7,991 |
13 Dec 2023 | 1,065.98 | 1,099.00 | 1,063.41 | 1,087.79 | 1,078.20 | 1,695 |
12 Dec 2023 | 1,029.02 | 1,072.86 | 1,024.13 | 1,072.34 | 1,062.89 | 4,279 |
11 Dec 2023 | 958.43 | 1,036.08 | 956.24 | 1,036.04 | 1,026.90 | 6,481 |
08 Dec 2023 | 925.00 | 938.50 | 910.65 | 925.61 | 917.45 | 8,429 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |