Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 886.95 | 888.32 | 885.30 | 885.30 | 885.30 | 3,551 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 885.90 | 886.79 | 884.10 | 883.75 | 883.75 | 1,351 |
29 Apr 2024 | 885.50 | 885.50 | 884.23 | 886.10 | 886.10 | 1,223 |
26 Apr 2024 | 882.19 | 884.90 | 881.16 | 883.00 | 883.00 | 668 |
25 Apr 2024 | 881.80 | 881.90 | 877.90 | 878.75 | 878.75 | 1,415 |
24 Apr 2024 | 884.06 | 884.19 | 883.30 | 882.10 | 882.10 | 704 |
23 Apr 2024 | 884.60 | 887.00 | 881.12 | 886.10 | 886.10 | 564 |
22 Apr 2024 | 882.25 | 882.25 | 882.25 | 882.25 | 882.25 | - |
19 Apr 2024 | 883.90 | 883.90 | 882.08 | 882.35 | 882.35 | 1,664 |
18 Apr 2024 | 880.80 | 883.21 | 880.70 | 880.65 | 880.65 | 2,346 |
17 Apr 2024 | 879.79 | 881.70 | 878.80 | 880.90 | 880.90 | 216 |
16 Apr 2024 | 877.00 | 879.61 | 876.43 | 878.05 | 878.05 | 10,511 |
15 Apr 2024 | 886.80 | 886.80 | 884.18 | 882.40 | 882.40 | 29 |
12 Apr 2024 | 889.46 | 889.46 | 889.21 | 889.75 | 889.75 | 47 |
11 Apr 2024 | 888.30 | 889.30 | 887.80 | 887.80 | 887.80 | 779 |
10 Apr 2024 | 902.30 | 902.40 | 893.50 | 892.15 | 892.15 | 1,209 |
09 Apr 2024 | 898.07 | 898.51 | 897.01 | 899.20 | 899.20 | 1,106 |
08 Apr 2024 | 894.70 | 895.94 | 892.47 | 895.00 | 895.00 | 2,297 |
05 Apr 2024 | 899.36 | 899.36 | 899.21 | 897.15 | 897.15 | 338 |
04 Apr 2024 | 899.80 | 902.10 | 899.80 | 900.50 | 900.50 | 27,435 |
03 Apr 2024 | 898.90 | 898.90 | 897.96 | 898.50 | 898.50 | 456 |
02 Apr 2024 | 900.03 | 900.03 | 896.64 | 896.80 | 896.80 | 265 |
28 Mar 2024 | 905.89 | 908.00 | 904.64 | 907.95 | 907.95 | 1,638 |
27 Mar 2024 | 903.00 | 905.40 | 901.64 | 905.15 | 905.15 | 4,561 |
26 Mar 2024 | 903.40 | 904.28 | 900.34 | 901.25 | 901.25 | 2,790 |
25 Mar 2024 | 904.68 | 904.68 | 904.10 | 903.25 | 903.25 | 298 |
22 Mar 2024 | 906.40 | 906.40 | 904.76 | 905.45 | 905.45 | 3,420 |
21 Mar 2024 | 903.30 | 905.36 | 900.86 | 903.00 | 903.00 | 2,000 |
20 Mar 2024 | 901.20 | 901.50 | 899.39 | 899.55 | 899.55 | 580 |
19 Mar 2024 | 898.30 | 899.66 | 897.94 | 899.75 | 899.75 | 2,579 |
18 Mar 2024 | 900.20 | 900.34 | 898.30 | 899.20 | 899.20 | 1,814 |
15 Mar 2024 | 900.31 | 900.31 | 898.28 | 899.50 | 899.50 | 1,607 |
14 Mar 2024 | 904.69 | 905.50 | 903.86 | 899.40 | 899.40 | 109 |
13 Mar 2024 | 903.93 | 905.70 | 903.80 | 904.80 | 904.80 | 89 |
12 Mar 2024 | 905.90 | 908.19 | 905.90 | 905.10 | 905.10 | 511 |
11 Mar 2024 | 907.35 | 907.68 | 905.50 | 907.00 | 907.00 | 428 |
08 Mar 2024 | 906.70 | 908.34 | 905.50 | 906.10 | 906.10 | 16,650 |
07 Mar 2024 | 905.80 | 905.80 | 905.08 | 905.75 | 905.75 | 47 |
06 Mar 2024 | 901.87 | 903.37 | 901.41 | 904.55 | 904.55 | 433 |
05 Mar 2024 | 903.20 | 903.30 | 902.03 | 903.30 | 903.30 | 339 |
04 Mar 2024 | 898.90 | 899.20 | 897.22 | 897.35 | 897.35 | 4,270 |
01 Mar 2024 | 896.45 | 896.45 | 896.45 | 896.45 | 896.45 | - |
29 Feb 2024 | 894.90 | 895.00 | 891.84 | 897.40 | 897.40 | 11,852 |
28 Feb 2024 | 892.00 | 895.83 | 892.00 | 895.15 | 895.15 | 484 |
27 Feb 2024 | 895.25 | 895.25 | 895.25 | 895.25 | 895.25 | - |
26 Feb 2024 | 898.65 | 898.65 | 898.36 | 896.25 | 896.25 | 360 |
23 Feb 2024 | 894.96 | 894.96 | 894.47 | 898.40 | 898.40 | 107 |
22 Feb 2024 | 894.70 | 897.90 | 894.70 | 895.75 | 895.75 | 865 |
21 Feb 2024 | 896.43 | 898.10 | 895.54 | 896.30 | 896.30 | 514 |
20 Feb 2024 | 894.70 | 898.20 | 892.98 | 896.85 | 896.85 | 3,373 |
19 Feb 2024 | 893.78 | 894.03 | 892.35 | 892.80 | 892.80 | 688 |
16 Feb 2024 | 894.66 | 895.76 | 894.45 | 892.95 | 892.95 | 83 |
15 Feb 2024 | 897.10 | 897.23 | 895.97 | 895.00 | 895.00 | 4,309 |
14 Feb 2024 | 892.40 | 892.40 | 891.05 | 892.80 | 892.80 | 2,356 |
13 Feb 2024 | 897.20 | 898.63 | 892.40 | 892.45 | 892.45 | 7,300 |
12 Feb 2024 | 896.66 | 898.46 | 895.63 | 896.55 | 896.55 | 829 |
09 Feb 2024 | 898.40 | 898.83 | 897.16 | 897.30 | 897.30 | 4,135 |
08 Feb 2024 | 902.96 | 902.96 | 902.96 | 899.05 | 899.05 | 27 |
07 Feb 2024 | 904.30 | 905.30 | 902.85 | 902.75 | 902.75 | 2,360 |
06 Feb 2024 | 901.60 | 901.60 | 899.36 | 903.50 | 903.50 | 48 |
05 Feb 2024 | 905.30 | 905.30 | 882.76 | 899.10 | 899.10 | 277,206 |
02 Feb 2024 | 913.96 | 914.90 | 912.97 | 905.60 | 905.60 | 150 |
01 Feb 2024 | 908.25 | 912.86 | 908.25 | 915.05 | 915.05 | 226 |
31 Jan 2024 | 921.40 | 921.40 | 916.65 | 919.85 | 919.85 | 4,366 |
30 Jan 2024 | 914.60 | 916.53 | 914.60 | 914.50 | 914.50 | 1,071 |
29 Jan 2024 | 914.50 | 914.90 | 912.86 | 913.45 | 913.45 | 269 |
26 Jan 2024 | 912.10 | 914.10 | 911.78 | 912.90 | 912.90 | 7,406 |
25 Jan 2024 | 909.16 | 913.13 | 908.63 | 911.65 | 911.65 | 1,458 |
24 Jan 2024 | 910.20 | 911.93 | 908.97 | 909.60 | 909.60 | 1,375 |
23 Jan 2024 | 910.40 | 910.63 | 908.86 | 907.80 | 907.80 | 1,815 |
22 Jan 2024 | 911.50 | 913.60 | 910.77 | 911.80 | 911.80 | 6,217 |
19 Jan 2024 | 906.70 | 909.56 | 906.70 | 907.55 | 907.55 | 757 |
18 Jan 2024 | 911.46 | 912.09 | 909.50 | 910.45 | 910.45 | 679 |
17 Jan 2024 | 911.00 | 913.91 | 907.16 | 909.75 | 909.75 | 1,341 |
16 Jan 2024 | 917.50 | 917.50 | 914.85 | 914.65 | 914.65 | 1,098 |
15 Jan 2024 | 916.55 | 918.90 | 916.55 | 918.30 | 918.30 | 1,308 |
12 Jan 2024 | 921.00 | 922.60 | 916.81 | 920.35 | 920.35 | 4,366 |
11 Jan 2024 | 915.80 | 917.27 | 915.80 | 913.65 | 913.65 | 25 |
10 Jan 2024 | 913.80 | 917.90 | 913.80 | 915.25 | 915.25 | 3,436 |
09 Jan 2024 | 911.16 | 911.91 | 909.75 | 912.45 | 912.45 | 1,610 |
08 Jan 2024 | 907.86 | 909.55 | 906.25 | 913.20 | 913.20 | 465 |
05 Jan 2024 | 908.40 | 908.40 | 907.35 | 911.50 | 911.50 | 1,539 |
04 Jan 2024 | 911.85 | 912.13 | 909.74 | 910.85 | 910.85 | 206 |
03 Jan 2024 | 913.96 | 913.96 | 913.96 | 911.70 | 911.70 | 17 |
02 Jan 2024 | 915.10 | 918.55 | 915.10 | 915.05 | 915.05 | 7,047 |
29 Dec 2023 | 921.75 | 921.75 | 921.75 | 921.75 | 921.75 | - |
28 Dec 2023 | 926.40 | 926.40 | 923.56 | 925.25 | 925.25 | 222 |
27 Dec 2023 | 923.00 | 923.32 | 919.81 | 924.60 | 924.60 | 361 |
22 Dec 2023 | 921.40 | 921.40 | 919.41 | 920.90 | 920.90 | 1,492 |
21 Dec 2023 | 918.80 | 920.24 | 917.01 | 920.40 | 920.40 | 11,931 |
20 Dec 2023 | 918.85 | 918.85 | 918.43 | 916.65 | 916.65 | 63 |
19 Dec 2023 | 918.40 | 919.03 | 917.07 | 919.20 | 919.20 | 5,641 |
18 Dec 2023 | 920.76 | 920.76 | 916.89 | 917.40 | 917.40 | 9 |
15 Dec 2023 | 920.60 | 921.66 | 920.57 | 919.50 | 919.50 | 2,938 |
14 Dec 2023 | 922.50 | 922.50 | 915.70 | 921.45 | 921.45 | 1,660 |
13 Dec 2023 | 901.20 | 901.55 | 901.20 | 903.10 | 903.10 | 385 |
12 Dec 2023 | 896.50 | 898.28 | 895.80 | 896.55 | 896.55 | 16,130 |
11 Dec 2023 | 893.94 | 893.94 | 892.77 | 893.30 | 893.30 | 553 |
08 Dec 2023 | 897.74 | 897.74 | 895.20 | 894.00 | 894.00 | 188 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |