Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 1,111.85 | 1,128.40 | 1,095.70 | 1,114.90 | 1,114.90 | 70,914 |
16 Apr 2024 | 1,067.65 | 1,114.55 | 1,067.65 | 1,109.80 | 1,109.80 | 202,101 |
15 Apr 2024 | 1,066.05 | 1,095.20 | 1,066.05 | 1,085.85 | 1,085.85 | 90,781 |
12 Apr 2024 | 1,108.90 | 1,117.15 | 1,085.45 | 1,087.55 | 1,087.55 | 34,298 |
10 Apr 2024 | 1,130.80 | 1,136.05 | 1,105.30 | 1,108.75 | 1,108.75 | 33,105 |
09 Apr 2024 | 1,122.50 | 1,133.80 | 1,115.85 | 1,131.45 | 1,131.45 | 34,393 |
08 Apr 2024 | 1,126.55 | 1,126.55 | 1,104.60 | 1,120.55 | 1,120.55 | 38,584 |
05 Apr 2024 | 1,121.70 | 1,141.75 | 1,120.70 | 1,123.75 | 1,123.75 | 95,056 |
04 Apr 2024 | 1,133.00 | 1,134.35 | 1,115.60 | 1,123.95 | 1,123.95 | 38,043 |
03 Apr 2024 | 1,102.50 | 1,150.00 | 1,102.50 | 1,137.05 | 1,137.05 | 35,581 |
02 Apr 2024 | 1,117.35 | 1,117.35 | 1,095.00 | 1,100.65 | 1,100.65 | 22,334 |
01 Apr 2024 | 1,111.80 | 1,131.95 | 1,104.30 | 1,112.65 | 1,112.65 | 81,776 |
28 Mar 2024 | 1,071.60 | 1,095.00 | 1,064.75 | 1,089.45 | 1,089.45 | 131,296 |
27 Mar 2024 | 1,057.95 | 1,073.15 | 1,041.60 | 1,070.00 | 1,070.00 | 32,559 |
26 Mar 2024 | 999.50 | 1,058.00 | 995.00 | 1,052.70 | 1,052.70 | 54,816 |
22 Mar 2024 | 1,011.70 | 1,036.10 | 1,006.00 | 1,020.20 | 1,020.20 | 19,952 |
21 Mar 2024 | 1,032.55 | 1,032.55 | 1,012.70 | 1,028.10 | 1,028.10 | 16,346 |
20 Mar 2024 | 1,006.45 | 1,021.85 | 994.80 | 1,017.10 | 1,017.10 | 49,329 |
19 Mar 2024 | 1,017.45 | 1,017.45 | 986.25 | 989.40 | 989.40 | 16,980 |
18 Mar 2024 | 991.00 | 1,022.00 | 989.20 | 1,017.45 | 1,017.45 | 43,065 |
15 Mar 2024 | 1,001.35 | 1,015.00 | 985.05 | 1,001.40 | 1,001.40 | 16,424 |
14 Mar 2024 | 1,000.05 | 1,022.35 | 991.20 | 1,010.80 | 1,010.80 | 18,727 |
13 Mar 2024 | 1,050.00 | 1,067.60 | 985.00 | 1,004.75 | 1,004.75 | 38,503 |
12 Mar 2024 | 1,079.35 | 1,085.40 | 1,038.60 | 1,044.30 | 1,044.30 | 44,229 |
11 Mar 2024 | 1,065.15 | 1,076.50 | 1,052.60 | 1,064.35 | 1,064.35 | 38,000 |
07 Mar 2024 | 1,051.65 | 1,073.40 | 1,051.65 | 1,058.90 | 1,058.90 | 18,531 |
06 Mar 2024 | 1,075.25 | 1,080.15 | 1,037.85 | 1,059.80 | 1,059.80 | 37,949 |
05 Mar 2024 | 1,089.70 | 1,098.05 | 1,069.35 | 1,083.50 | 1,083.50 | 33,690 |
04 Mar 2024 | 1,077.50 | 1,113.85 | 1,072.00 | 1,090.65 | 1,090.65 | 108,442 |
01 Mar 2024 | 1,013.15 | 1,031.50 | 1,012.00 | 1,026.50 | 1,026.50 | 35,347 |
29 Feb 2024 | 1,027.50 | 1,032.35 | 1,015.55 | 1,027.45 | 1,027.45 | 24,855 |
28 Feb 2024 | 1,053.95 | 1,053.95 | 1,024.80 | 1,028.15 | 1,028.15 | 9,691 |
27 Feb 2024 | 1,040.80 | 1,053.00 | 1,033.70 | 1,045.25 | 1,045.25 | 16,943 |
26 Feb 2024 | 1,035.35 | 1,049.00 | 1,019.00 | 1,041.80 | 1,041.80 | 43,525 |
23 Feb 2024 | 1,045.85 | 1,054.00 | 1,039.25 | 1,044.35 | 1,044.35 | 34,499 |
22 Feb 2024 | 1,052.60 | 1,052.60 | 1,035.35 | 1,047.15 | 1,047.15 | 36,682 |
21 Feb 2024 | 1,056.95 | 1,061.00 | 1,037.00 | 1,041.00 | 1,041.00 | 53,613 |
20 Feb 2024 | 1,040.15 | 1,055.00 | 1,025.65 | 1,052.70 | 1,052.70 | 26,434 |
20 Feb 2024 | 1.5 Dividend | |||||
19 Feb 2024 | 1,039.90 | 1,056.50 | 1,035.95 | 1,040.50 | 1,039.00 | 71,317 |
16 Feb 2024 | 1,020.25 | 1,054.00 | 1,020.25 | 1,033.75 | 1,032.26 | 157,278 |
15 Feb 2024 | 996.75 | 1,023.95 | 996.75 | 1,018.20 | 1,016.73 | 183,470 |
14 Feb 2024 | 1,018.75 | 1,018.75 | 959.05 | 998.95 | 997.51 | 259,512 |
13 Feb 2024 | 1,030.20 | 1,040.00 | 1,019.00 | 1,026.40 | 1,024.92 | 99,380 |
12 Feb 2024 | 1,038.75 | 1,038.75 | 1,000.20 | 1,017.95 | 1,016.48 | 263,489 |
09 Feb 2024 | 1,014.65 | 1,021.65 | 977.95 | 1,002.00 | 1,000.56 | 132,710 |
08 Feb 2024 | 1,003.95 | 1,029.55 | 997.60 | 1,002.80 | 1,001.35 | 118,638 |
07 Feb 2024 | 1,017.00 | 1,022.80 | 977.25 | 997.40 | 995.96 | 147,149 |
06 Feb 2024 | 1,019.50 | 1,048.00 | 1,005.55 | 1,015.95 | 1,014.49 | 488,397 |
05 Feb 2024 | 1,050.20 | 1,074.00 | 1,008.90 | 1,018.05 | 1,016.58 | 1,366,756 |
02 Feb 2024 | 1,077.95 | 1,077.95 | 1,050.00 | 1,066.35 | 1,064.81 | 35,456 |
01 Feb 2024 | 1,150.95 | 1,153.75 | 1,035.45 | 1,070.50 | 1,068.96 | 255,659 |
31 Jan 2024 | 1,155.45 | 1,161.85 | 1,120.80 | 1,150.35 | 1,148.69 | 525,884 |
30 Jan 2024 | 1,169.85 | 1,177.00 | 1,145.00 | 1,156.35 | 1,154.68 | 32,287 |
29 Jan 2024 | 1,149.55 | 1,169.80 | 1,141.70 | 1,159.80 | 1,158.13 | 590,573 |
25 Jan 2024 | 1,162.15 | 1,173.50 | 1,140.00 | 1,150.45 | 1,148.79 | 1,674,374 |
24 Jan 2024 | 1,120.15 | 1,166.00 | 1,112.95 | 1,155.10 | 1,153.43 | 197,220 |
23 Jan 2024 | 1,148.40 | 1,166.15 | 1,126.10 | 1,133.50 | 1,131.87 | 107,089 |
19 Jan 2024 | 1,130.00 | 1,155.00 | 1,115.25 | 1,148.70 | 1,147.04 | 94,987 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1,117.90 | 1,118.00 | 1,084.05 | 1,088.00 | 1,086.43 | 86,478 |
16 Jan 2024 | 1,159.85 | 1,159.85 | 1,115.00 | 1,118.80 | 1,117.19 | 59,838 |
15 Jan 2024 | 1,095.10 | 1,163.65 | 1,095.10 | 1,150.00 | 1,148.34 | 141,955 |
12 Jan 2024 | 1,117.90 | 1,117.90 | 1,082.70 | 1,095.85 | 1,094.27 | 34,693 |
11 Jan 2024 | 1,135.00 | 1,135.00 | 1,103.35 | 1,106.95 | 1,105.35 | 40,926 |
10 Jan 2024 | 1,124.85 | 1,133.95 | 1,091.60 | 1,123.15 | 1,121.53 | 91,800 |
09 Jan 2024 | 1,126.75 | 1,130.00 | 1,116.60 | 1,119.25 | 1,117.64 | 34,901 |
08 Jan 2024 | 1,131.75 | 1,133.95 | 1,105.00 | 1,114.00 | 1,112.39 | 46,008 |
05 Jan 2024 | 1,119.85 | 1,129.30 | 1,101.80 | 1,124.00 | 1,122.38 | 69,250 |
04 Jan 2024 | 1,103.25 | 1,121.70 | 1,090.30 | 1,118.35 | 1,116.74 | 115,379 |
03 Jan 2024 | 1,099.85 | 1,100.00 | 1,077.30 | 1,091.90 | 1,090.33 | 96,574 |
02 Jan 2024 | 1,077.40 | 1,110.80 | 1,077.40 | 1,093.30 | 1,091.72 | 221,221 |
01 Jan 2024 | 1,084.00 | 1,093.00 | 1,076.55 | 1,080.15 | 1,078.59 | 56,495 |
29 Dec 2023 | 1,095.00 | 1,096.80 | 1,073.30 | 1,084.05 | 1,082.49 | 57,775 |
28 Dec 2023 | 1,069.65 | 1,094.60 | 1,049.50 | 1,089.40 | 1,087.83 | 152,967 |
27 Dec 2023 | 1,063.90 | 1,080.90 | 1,062.75 | 1,069.50 | 1,067.96 | 65,964 |
26 Dec 2023 | 1,057.85 | 1,080.85 | 1,045.35 | 1,063.65 | 1,062.12 | 60,074 |
22 Dec 2023 | 1,100.00 | 1,100.00 | 1,063.50 | 1,066.15 | 1,064.61 | 102,857 |
21 Dec 2023 | 1,032.10 | 1,097.45 | 998.80 | 1,092.10 | 1,090.53 | 231,638 |
20 Dec 2023 | 1,037.10 | 1,081.45 | 1,027.00 | 1,032.80 | 1,031.31 | 178,882 |
19 Dec 2023 | 1,023.45 | 1,035.00 | 1,009.55 | 1,032.70 | 1,031.21 | 18,714 |
18 Dec 2023 | 1,044.55 | 1,044.55 | 1,019.30 | 1,021.65 | 1,020.18 | 24,851 |
15 Dec 2023 | 1,050.00 | 1,050.00 | 1,023.30 | 1,026.15 | 1,024.67 | 95,601 |
14 Dec 2023 | 1,039.25 | 1,049.70 | 1,028.80 | 1,044.60 | 1,043.09 | 27,873 |
13 Dec 2023 | 1,015.80 | 1,041.10 | 1,010.85 | 1,034.65 | 1,033.16 | 282,822 |
12 Dec 2023 | 1,003.65 | 1,021.70 | 1,002.05 | 1,010.85 | 1,009.39 | 20,901 |
11 Dec 2023 | 1,015.85 | 1,015.85 | 996.30 | 1,004.30 | 1,002.85 | 57,170 |
08 Dec 2023 | 1,031.85 | 1,032.90 | 1,004.95 | 1,017.55 | 1,016.08 | 43,495 |
07 Dec 2023 | 1,016.00 | 1,028.90 | 1,010.00 | 1,024.20 | 1,022.72 | 30,766 |
06 Dec 2023 | 1,025.10 | 1,030.50 | 1,009.50 | 1,016.10 | 1,014.64 | 105,940 |
05 Dec 2023 | 1,040.05 | 1,048.60 | 1,012.50 | 1,026.30 | 1,024.82 | 30,927 |
04 Dec 2023 | 1,044.95 | 1,044.95 | 1,023.45 | 1,042.45 | 1,040.95 | 146,365 |
01 Dec 2023 | 1,048.00 | 1,059.30 | 1,032.10 | 1,033.60 | 1,032.11 | 40,372 |
30 Nov 2023 | 1,030.55 | 1,046.95 | 1,023.55 | 1,042.95 | 1,041.45 | 190,307 |
29 Nov 2023 | 1,020.00 | 1,031.00 | 1,010.00 | 1,021.15 | 1,019.68 | 106,740 |
28 Nov 2023 | 1,032.60 | 1,033.75 | 1,009.75 | 1,017.60 | 1,016.13 | 43,391 |
24 Nov 2023 | 1,028.85 | 1,042.20 | 1,028.85 | 1,032.60 | 1,031.11 | 25,282 |
23 Nov 2023 | 1,058.95 | 1,058.95 | 1,025.25 | 1,028.65 | 1,027.17 | 35,412 |
22 Nov 2023 | 1,030.15 | 1,058.20 | 1,021.55 | 1,055.15 | 1,053.63 | 149,018 |
21 Nov 2023 | 1,000.05 | 1,030.00 | 999.00 | 1,026.75 | 1,025.27 | 78,387 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |