Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1,195.00 | 1,195.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,600 |
09 May 2024 | 1,170.00 | 1,195.00 | 1,166.00 | 1,195.00 | 1,195.00 | 4,000 |
08 May 2024 | 1,168.00 | 1,184.00 | 1,165.00 | 1,170.00 | 1,170.00 | 4,200 |
07 May 2024 | 1,185.00 | 1,185.00 | 1,170.00 | 1,170.00 | 1,170.00 | 3,200 |
02 May 2024 | 1,171.00 | 1,179.00 | 1,171.00 | 1,179.00 | 1,179.00 | 900 |
01 May 2024 | 1,174.00 | 1,174.00 | 1,164.00 | 1,170.00 | 1,170.00 | 1,500 |
30 Apr 2024 | 1,155.00 | 1,181.00 | 1,155.00 | 1,164.00 | 1,164.00 | 5,100 |
26 Apr 2024 | 1,242.00 | 1,242.00 | 1,144.00 | 1,144.00 | 1,144.00 | 16,300 |
25 Apr 2024 | 1,217.00 | 1,228.00 | 1,205.00 | 1,217.00 | 1,217.00 | 1,900 |
24 Apr 2024 | 1,205.00 | 1,230.00 | 1,205.00 | 1,217.00 | 1,217.00 | 7,400 |
23 Apr 2024 | 1,224.00 | 1,242.00 | 1,205.00 | 1,205.00 | 1,205.00 | 3,000 |
22 Apr 2024 | 1,232.00 | 1,233.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,200 |
19 Apr 2024 | 1,235.00 | 1,238.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,800 |
18 Apr 2024 | 1,230.00 | 1,232.00 | 1,230.00 | 1,232.00 | 1,232.00 | 400 |
17 Apr 2024 | 1,245.00 | 1,245.00 | 1,227.00 | 1,227.00 | 1,227.00 | 4,700 |
16 Apr 2024 | 1,234.00 | 1,247.00 | 1,228.00 | 1,245.00 | 1,245.00 | 4,900 |
15 Apr 2024 | 1,250.00 | 1,251.00 | 1,247.00 | 1,247.00 | 1,247.00 | 1,100 |
12 Apr 2024 | 1,243.00 | 1,254.00 | 1,243.00 | 1,254.00 | 1,254.00 | 1,700 |
11 Apr 2024 | 1,241.00 | 1,255.00 | 1,241.00 | 1,250.00 | 1,250.00 | 1,200 |
10 Apr 2024 | 1,251.00 | 1,261.00 | 1,241.00 | 1,241.00 | 1,241.00 | 2,000 |
09 Apr 2024 | 1,260.00 | 1,260.00 | 1,245.00 | 1,251.00 | 1,251.00 | 1,300 |
08 Apr 2024 | 1,251.00 | 1,259.00 | 1,251.00 | 1,255.00 | 1,255.00 | 1,100 |
05 Apr 2024 | 1,245.00 | 1,258.00 | 1,241.00 | 1,251.00 | 1,251.00 | 3,800 |
04 Apr 2024 | 1,252.00 | 1,254.00 | 1,243.00 | 1,245.00 | 1,245.00 | 1,800 |
03 Apr 2024 | 1,263.00 | 1,263.00 | 1,250.00 | 1,252.00 | 1,252.00 | 1,900 |
02 Apr 2024 | 1,271.00 | 1,277.00 | 1,261.00 | 1,263.00 | 1,263.00 | 2,600 |
01 Apr 2024 | 1,271.00 | 1,282.00 | 1,263.00 | 1,271.00 | 1,271.00 | 3,300 |
29 Mar 2024 | 1,281.00 | 1,281.00 | 1,259.00 | 1,260.00 | 1,260.00 | 2,600 |
28 Mar 2024 | 1,305.00 | 1,323.00 | 1,287.00 | 1,287.00 | 1,287.00 | 9,400 |
28 Mar 2024 | 30 Dividend | |||||
27 Mar 2024 | 1,376.00 | 1,376.00 | 1,352.00 | 1,363.00 | 1,333.00 | 14,800 |
26 Mar 2024 | 1,355.00 | 1,372.00 | 1,355.00 | 1,356.00 | 1,326.15 | 4,100 |
25 Mar 2024 | 1,371.00 | 1,379.00 | 1,354.00 | 1,355.00 | 1,325.18 | 8,000 |
22 Mar 2024 | 1,370.00 | 1,380.00 | 1,365.00 | 1,371.00 | 1,340.82 | 3,300 |
21 Mar 2024 | 1,350.00 | 1,378.00 | 1,341.00 | 1,370.00 | 1,339.85 | 10,000 |
19 Mar 2024 | 1,307.00 | 1,320.00 | 1,307.00 | 1,320.00 | 1,290.95 | 3,500 |
18 Mar 2024 | 1,318.00 | 1,318.00 | 1,307.00 | 1,307.00 | 1,278.23 | 6,000 |
15 Mar 2024 | 1,305.00 | 1,310.00 | 1,305.00 | 1,310.00 | 1,281.17 | 2,100 |
14 Mar 2024 | 1,300.00 | 1,305.00 | 1,290.00 | 1,305.00 | 1,276.28 | 1,800 |
13 Mar 2024 | 1,300.00 | 1,300.00 | 1,291.00 | 1,291.00 | 1,262.58 | 900 |
12 Mar 2024 | 1,295.00 | 1,300.00 | 1,287.00 | 1,300.00 | 1,271.39 | 6,400 |
11 Mar 2024 | 1,294.00 | 1,302.00 | 1,288.00 | 1,291.00 | 1,262.58 | 3,400 |
08 Mar 2024 | 1,285.00 | 1,293.00 | 1,275.00 | 1,293.00 | 1,264.54 | 4,800 |
07 Mar 2024 | 1,271.00 | 1,291.00 | 1,271.00 | 1,288.00 | 1,259.65 | 2,400 |
06 Mar 2024 | 1,267.00 | 1,278.00 | 1,267.00 | 1,270.00 | 1,242.05 | 1,900 |
05 Mar 2024 | 1,268.00 | 1,276.00 | 1,267.00 | 1,270.00 | 1,242.05 | 1,600 |
04 Mar 2024 | 1,265.00 | 1,279.00 | 1,265.00 | 1,267.00 | 1,239.11 | 3,700 |
01 Mar 2024 | 1,253.00 | 1,275.00 | 1,253.00 | 1,264.00 | 1,236.18 | 2,000 |
29 Feb 2024 | 1,252.00 | 1,264.00 | 1,252.00 | 1,252.00 | 1,224.44 | 1,500 |
28 Feb 2024 | 1,261.00 | 1,264.00 | 1,251.00 | 1,255.00 | 1,227.38 | 4,300 |
27 Feb 2024 | 1,285.00 | 1,285.00 | 1,272.00 | 1,276.00 | 1,247.91 | 1,700 |
26 Feb 2024 | 1,310.00 | 1,310.00 | 1,295.00 | 1,295.00 | 1,266.50 | 1,400 |
22 Feb 2024 | 1,296.00 | 1,301.00 | 1,291.00 | 1,301.00 | 1,272.36 | 2,800 |
21 Feb 2024 | 1,290.00 | 1,301.00 | 1,290.00 | 1,291.00 | 1,262.58 | 1,300 |
20 Feb 2024 | 1,288.00 | 1,303.00 | 1,282.00 | 1,290.00 | 1,261.61 | 5,900 |
19 Feb 2024 | 1,281.00 | 1,282.00 | 1,271.00 | 1,282.00 | 1,253.78 | 2,900 |
16 Feb 2024 | 1,250.00 | 1,268.00 | 1,249.00 | 1,267.00 | 1,239.11 | 3,500 |
15 Feb 2024 | 1,225.00 | 1,258.00 | 1,220.00 | 1,250.00 | 1,222.49 | 8,300 |
14 Feb 2024 | 1,235.00 | 1,239.00 | 1,228.00 | 1,228.00 | 1,200.97 | 2,500 |
13 Feb 2024 | 1,241.00 | 1,243.00 | 1,235.00 | 1,240.00 | 1,212.71 | 2,800 |
09 Feb 2024 | 1,230.00 | 1,241.00 | 1,224.00 | 1,241.00 | 1,213.69 | 8,900 |
08 Feb 2024 | 1,220.00 | 1,236.00 | 1,220.00 | 1,235.00 | 1,207.82 | 900 |
07 Feb 2024 | 1,223.00 | 1,229.00 | 1,222.00 | 1,224.00 | 1,197.06 | 700 |
06 Feb 2024 | 1,238.00 | 1,239.00 | 1,224.00 | 1,224.00 | 1,197.06 | 1,600 |
05 Feb 2024 | 1,232.00 | 1,244.00 | 1,232.00 | 1,243.00 | 1,215.64 | 1,200 |
02 Feb 2024 | 1,225.00 | 1,233.00 | 1,225.00 | 1,232.00 | 1,204.88 | 1,400 |
01 Feb 2024 | 1,202.00 | 1,223.00 | 1,202.00 | 1,218.00 | 1,191.19 | 5,300 |
31 Jan 2024 | 1,194.00 | 1,207.00 | 1,190.00 | 1,202.00 | 1,175.54 | 6,800 |
30 Jan 2024 | 1,237.00 | 1,244.00 | 1,189.00 | 1,189.00 | 1,162.83 | 24,300 |
29 Jan 2024 | 1,222.00 | 1,239.00 | 1,215.00 | 1,237.00 | 1,209.77 | 2,300 |
26 Jan 2024 | 1,215.00 | 1,220.00 | 1,211.00 | 1,212.00 | 1,185.32 | 3,700 |
25 Jan 2024 | 1,214.00 | 1,218.00 | 1,212.00 | 1,215.00 | 1,188.26 | 5,500 |
24 Jan 2024 | 1,213.00 | 1,243.00 | 1,213.00 | 1,214.00 | 1,187.28 | 5,800 |
23 Jan 2024 | 1,210.00 | 1,219.00 | 1,210.00 | 1,213.00 | 1,186.30 | 1,400 |
22 Jan 2024 | 1,217.00 | 1,228.00 | 1,210.00 | 1,210.00 | 1,183.37 | 5,400 |
19 Jan 2024 | 1,214.00 | 1,241.00 | 1,214.00 | 1,220.00 | 1,193.15 | 4,800 |
18 Jan 2024 | 1,212.00 | 1,225.00 | 1,212.00 | 1,213.00 | 1,186.30 | 2,200 |
17 Jan 2024 | 1,216.00 | 1,216.00 | 1,212.00 | 1,212.00 | 1,185.32 | 1,100 |
16 Jan 2024 | 1,230.00 | 1,230.00 | 1,212.00 | 1,216.00 | 1,189.24 | 2,900 |
15 Jan 2024 | 1,230.00 | 1,230.00 | 1,227.00 | 1,227.00 | 1,199.99 | 700 |
12 Jan 2024 | 1,267.00 | 1,267.00 | 1,230.00 | 1,230.00 | 1,202.93 | 5,700 |
11 Jan 2024 | 1,260.00 | 1,272.00 | 1,260.00 | 1,267.00 | 1,239.11 | 2,300 |
10 Jan 2024 | 1,245.00 | 1,258.00 | 1,236.00 | 1,258.00 | 1,230.31 | 6,900 |
09 Jan 2024 | 1,206.00 | 1,235.00 | 1,206.00 | 1,235.00 | 1,207.82 | 2,300 |
05 Jan 2024 | 1,196.00 | 1,207.00 | 1,196.00 | 1,205.00 | 1,178.48 | 1,200 |
04 Jan 2024 | 1,185.00 | 1,202.00 | 1,185.00 | 1,195.00 | 1,168.70 | 1,900 |
29 Dec 2023 | 1,185.00 | 1,199.00 | 1,180.00 | 1,183.00 | 1,156.96 | 1,800 |
28 Dec 2023 | 1,205.00 | 1,205.00 | 1,180.00 | 1,185.00 | 1,158.92 | 2,700 |
27 Dec 2023 | 1,176.00 | 1,198.00 | 1,170.00 | 1,194.00 | 1,167.72 | 5,300 |
26 Dec 2023 | 1,165.00 | 1,173.00 | 1,165.00 | 1,170.00 | 1,144.25 | 3,600 |
25 Dec 2023 | 1,160.00 | 1,170.00 | 1,160.00 | 1,162.00 | 1,136.42 | 3,200 |
22 Dec 2023 | 1,160.00 | 1,163.00 | 1,159.00 | 1,163.00 | 1,137.40 | 3,600 |
21 Dec 2023 | 1,151.00 | 1,152.00 | 1,144.00 | 1,148.00 | 1,122.73 | 5,700 |
20 Dec 2023 | 1,170.00 | 1,170.00 | 1,150.00 | 1,163.00 | 1,137.40 | 3,500 |
19 Dec 2023 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,144.25 | 3,000 |
18 Dec 2023 | 1,175.00 | 1,177.00 | 1,153.00 | 1,165.00 | 1,139.36 | 6,100 |
15 Dec 2023 | 1,168.00 | 1,169.00 | 1,168.00 | 1,168.00 | 1,142.29 | 1,000 |
14 Dec 2023 | 1,168.00 | 1,174.00 | 1,167.00 | 1,167.00 | 1,141.31 | 1,300 |
13 Dec 2023 | 1,171.00 | 1,172.00 | 1,159.00 | 1,168.00 | 1,142.29 | 4,200 |
12 Dec 2023 | 1,183.00 | 1,193.00 | 1,175.00 | 1,179.00 | 1,153.05 | 1,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |