Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1,212.40 | 1,240.80 | 1,212.40 | 1,234.00 | 1,234.00 | 36 |
09 May 2024 | 1,229.20 | 1,235.00 | 1,209.40 | 1,209.40 | 1,209.40 | 3 |
08 May 2024 | 1,217.00 | 1,232.40 | 1,211.20 | 1,232.40 | 1,232.40 | 16 |
07 May 2024 | 1,216.80 | 1,216.80 | 1,210.20 | 1,210.20 | 1,210.20 | 6 |
06 May 2024 | 1,180.00 | 1,202.00 | 1,180.00 | 1,202.00 | 1,202.00 | 35 |
03 May 2024 | 1,164.00 | 1,174.80 | 1,159.80 | 1,174.80 | 1,174.80 | 14 |
02 May 2024 | 1,178.00 | 1,189.80 | 1,149.00 | 1,149.00 | 1,149.00 | 62 |
30 Apr 2024 | 1,247.80 | 1,248.00 | 1,232.40 | 1,232.40 | 1,232.40 | 4 |
29 Apr 2024 | 1,266.00 | 1,266.00 | 1,243.40 | 1,243.40 | 1,243.40 | 47 |
26 Apr 2024 | 1,214.00 | 1,261.00 | 1,210.40 | 1,253.40 | 1,253.40 | 87 |
25 Apr 2024 | 1,153.40 | 1,213.60 | 1,152.40 | 1,213.60 | 1,213.60 | 25 |
24 Apr 2024 | 1,190.00 | 1,190.00 | 1,170.40 | 1,170.40 | 1,170.40 | 121 |
23 Apr 2024 | 1,148.60 | 1,171.20 | 1,148.40 | 1,171.20 | 1,171.20 | 72 |
22 Apr 2024 | 1,125.00 | 1,151.60 | 1,120.00 | 1,145.00 | 1,145.00 | 80 |
19 Apr 2024 | 1,168.60 | 1,180.00 | 1,148.60 | 1,148.60 | 1,148.60 | 115 |
18 Apr 2024 | 1,198.00 | 1,219.40 | 1,180.00 | 1,204.80 | 1,204.80 | 80 |
17 Apr 2024 | 1,250.20 | 1,250.20 | 1,210.00 | 1,210.00 | 1,210.00 | 28 |
16 Apr 2024 | 1,230.40 | 1,245.00 | 1,230.40 | 1,245.00 | 1,245.00 | 172 |
15 Apr 2024 | 1,245.00 | 1,273.40 | 1,230.80 | 1,230.80 | 1,230.80 | 59 |
12 Apr 2024 | 1,297.00 | 1,297.00 | 1,265.20 | 1,265.20 | 1,265.20 | 335 |
11 Apr 2024 | 1,230.60 | 1,289.80 | 1,230.60 | 1,289.80 | 1,289.80 | 70 |
10 Apr 2024 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 3 |
09 Apr 2024 | 1,228.00 | 1,245.00 | 1,219.00 | 1,219.00 | 1,219.00 | 13 |
08 Apr 2024 | 1,228.00 | 1,243.00 | 1,222.80 | 1,234.00 | 1,234.00 | 21 |
05 Apr 2024 | 1,219.60 | 1,248.20 | 1,219.60 | 1,248.20 | 1,248.20 | 4 |
04 Apr 2024 | 1,257.60 | 1,283.20 | 1,220.80 | 1,220.80 | 1,220.80 | 46 |
03 Apr 2024 | 1,238.00 | 1,269.00 | 1,238.00 | 1,269.00 | 1,269.00 | 14 |
02 Apr 2024 | 1,265.00 | 1,265.00 | 1,219.00 | 1,233.80 | 1,233.80 | 28 |
28 Mar 2024 | 1,218.60 | 1,231.40 | 1,218.60 | 1,231.40 | 1,231.40 | 414 |
27 Mar 2024 | 1,230.80 | 1,241.20 | 1,200.00 | 1,222.60 | 1,222.60 | 120 |
26 Mar 2024 | 1,248.60 | 1,266.00 | 1,242.60 | 1,242.60 | 1,242.60 | 25 |
25 Mar 2024 | 1,267.00 | 1,267.00 | 1,240.20 | 1,251.80 | 1,251.80 | 260 |
22 Mar 2024 | 1,248.00 | 1,272.00 | 1,248.00 | 1,256.60 | 1,256.60 | 140 |
21 Mar 2024 | 1,200.00 | 1,293.00 | 1,200.00 | 1,247.00 | 1,247.00 | 36 |
20 Mar 2024 | 1,132.20 | 1,143.00 | 1,132.20 | 1,143.00 | 1,143.00 | 20 |
20 Mar 2024 | 5.25 Dividend | |||||
19 Mar 2024 | 1,140.00 | 1,140.20 | 1,110.80 | 1,140.20 | 1,134.95 | 96 |
18 Mar 2024 | 1,133.40 | 1,146.80 | 1,130.00 | 1,138.40 | 1,133.16 | 50 |
15 Mar 2024 | 1,168.00 | 1,168.00 | 1,130.40 | 1,139.40 | 1,134.15 | 176 |
14 Mar 2024 | 1,150.80 | 1,162.00 | 1,143.80 | 1,160.20 | 1,154.86 | 34 |
13 Mar 2024 | 1,188.00 | 1,188.00 | 1,147.40 | 1,147.40 | 1,142.12 | 196 |
12 Mar 2024 | 1,197.40 | 1,197.40 | 1,159.00 | 1,159.00 | 1,153.66 | 66 |
11 Mar 2024 | 1,185.00 | 1,190.00 | 1,159.40 | 1,182.20 | 1,176.76 | 379 |
08 Mar 2024 | 1,242.20 | 1,259.00 | 1,200.00 | 1,205.80 | 1,200.25 | 164 |
07 Mar 2024 | 1,234.00 | 1,281.20 | 1,234.00 | 1,278.60 | 1,272.71 | 154 |
06 Mar 2024 | 1,260.00 | 1,277.60 | 1,239.20 | 1,239.20 | 1,233.49 | 403 |
05 Mar 2024 | 1,295.00 | 1,296.60 | 1,227.60 | 1,233.60 | 1,227.92 | 79 |
04 Mar 2024 | 1,285.00 | 1,320.00 | 1,285.00 | 1,295.00 | 1,289.04 | 210 |
01 Mar 2024 | 1,201.80 | 1,295.40 | 1,201.80 | 1,288.80 | 1,282.87 | 40 |
29 Feb 2024 | 1,183.60 | 1,206.80 | 1,183.60 | 1,206.80 | 1,201.24 | 96 |
28 Feb 2024 | 1,193.00 | 1,197.40 | 1,187.60 | 1,187.60 | 1,182.13 | 2 |
27 Feb 2024 | 1,215.00 | 1,215.40 | 1,202.60 | 1,202.60 | 1,197.06 | 25 |
26 Feb 2024 | 1,200.00 | 1,217.00 | 1,200.00 | 1,210.20 | 1,204.63 | 110 |
23 Feb 2024 | 1,201.40 | 1,212.00 | 1,190.60 | 1,200.00 | 1,194.47 | 72 |
22 Feb 2024 | 1,166.40 | 1,206.00 | 1,164.00 | 1,206.00 | 1,200.45 | 309 |
21 Feb 2024 | 1,129.60 | 1,129.60 | 1,118.00 | 1,125.80 | 1,120.62 | 73 |
20 Feb 2024 | 1,150.00 | 1,150.00 | 1,121.60 | 1,123.20 | 1,118.03 | 205 |
19 Feb 2024 | 1,151.80 | 1,155.60 | 1,150.00 | 1,154.60 | 1,149.28 | 96 |
16 Feb 2024 | 1,171.00 | 1,188.20 | 1,162.00 | 1,168.60 | 1,163.22 | 30 |
15 Feb 2024 | 1,180.80 | 1,196.20 | 1,157.40 | 1,170.20 | 1,164.81 | 37 |
14 Feb 2024 | 1,166.00 | 1,189.60 | 1,162.00 | 1,162.00 | 1,156.65 | 30 |
13 Feb 2024 | 1,175.00 | 1,177.60 | 1,148.00 | 1,162.80 | 1,157.45 | 55 |
12 Feb 2024 | 1,195.00 | 1,201.80 | 1,169.60 | 1,169.60 | 1,164.21 | 160 |
09 Feb 2024 | 1,195.00 | 1,208.00 | 1,150.00 | 1,186.40 | 1,180.94 | 162 |
08 Feb 2024 | 1,166.20 | 1,205.40 | 1,166.20 | 1,192.20 | 1,186.71 | 155 |
07 Feb 2024 | 1,145.00 | 1,164.60 | 1,133.20 | 1,164.00 | 1,158.64 | 83 |
06 Feb 2024 | 1,154.60 | 1,190.00 | 1,130.00 | 1,130.00 | 1,124.80 | 116 |
05 Feb 2024 | 1,140.00 | 1,159.40 | 1,136.00 | 1,159.40 | 1,154.06 | 67 |
02 Feb 2024 | 1,113.20 | 1,135.60 | 1,107.00 | 1,135.60 | 1,130.37 | 239 |
01 Feb 2024 | 1,091.00 | 1,108.00 | 1,091.00 | 1,107.00 | 1,101.90 | 132 |
31 Jan 2024 | 1,115.00 | 1,115.00 | 1,086.00 | 1,100.00 | 1,094.94 | 63 |
30 Jan 2024 | 1,123.00 | 1,132.40 | 1,123.00 | 1,126.00 | 1,120.82 | 62 |
29 Jan 2024 | 1,115.00 | 1,129.20 | 1,115.00 | 1,123.80 | 1,118.63 | 138 |
26 Jan 2024 | 1,120.00 | 1,127.00 | 1,102.40 | 1,114.00 | 1,108.87 | 80 |
25 Jan 2024 | 1,154.00 | 1,169.20 | 1,143.60 | 1,143.60 | 1,138.33 | 114 |
24 Jan 2024 | 1,135.00 | 1,175.00 | 1,129.00 | 1,151.40 | 1,146.10 | 279 |
23 Jan 2024 | 1,116.80 | 1,133.00 | 1,115.80 | 1,125.20 | 1,120.02 | 126 |
22 Jan 2024 | 1,127.00 | 1,130.00 | 1,112.00 | 1,127.20 | 1,122.01 | 220 |
19 Jan 2024 | 1,059.20 | 1,087.40 | 1,059.20 | 1,087.40 | 1,082.39 | 66 |
18 Jan 2024 | 1,011.80 | 1,054.80 | 1,011.80 | 1,053.40 | 1,048.55 | 31 |
17 Jan 2024 | 1,020.80 | 1,025.80 | 1,006.60 | 1,006.60 | 1,001.97 | 5 |
16 Jan 2024 | 1,014.60 | 1,029.00 | 1,014.60 | 1,024.60 | 1,019.88 | 23 |
15 Jan 2024 | 1,025.00 | 1,025.60 | 1,014.80 | 1,025.60 | 1,020.88 | 27 |
12 Jan 2024 | 1,004.40 | 1,018.00 | 1,004.40 | 1,013.00 | 1,008.34 | 64 |
11 Jan 2024 | 985.90 | 995.20 | 985.90 | 988.90 | 984.35 | 11 |
10 Jan 2024 | 994.00 | 996.10 | 978.20 | 984.60 | 980.07 | 76 |
09 Jan 2024 | 978.50 | 995.00 | 974.70 | 990.40 | 985.84 | 92 |
08 Jan 2024 | 959.90 | 978.70 | 956.10 | 978.70 | 974.19 | 21 |
05 Jan 2024 | 956.00 | 965.60 | 956.00 | 957.70 | 953.29 | 75 |
04 Jan 2024 | 968.60 | 972.30 | 967.20 | 968.00 | 963.54 | 14 |
03 Jan 2024 | 986.40 | 993.50 | 970.00 | 970.00 | 965.53 | 65 |
02 Jan 2024 | 1,008.60 | 1,009.60 | 995.00 | 995.00 | 990.42 | 58 |
29 Dec 2023 | 1,011.40 | 1,019.00 | 1,010.00 | 1,013.00 | 1,008.34 | 23 |
28 Dec 2023 | 1,010.00 | 1,022.20 | 1,010.00 | 1,016.00 | 1,011.32 | 9 |
27 Dec 2023 | 1,027.40 | 1,032.00 | 1,014.00 | 1,014.00 | 1,009.33 | 40 |
22 Dec 2023 | 1,019.00 | 1,025.00 | 1,016.80 | 1,016.80 | 1,012.12 | 29 |
21 Dec 2023 | 1,014.20 | 1,022.40 | 1,014.20 | 1,020.00 | 1,015.30 | 59 |
20 Dec 2023 | 1,036.00 | 1,039.40 | 1,027.00 | 1,031.80 | 1,027.05 | 57 |
19 Dec 2023 | 1,041.00 | 1,045.80 | 1,033.20 | 1,033.20 | 1,028.44 | 51 |
19 Dec 2023 | 5.25 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |