Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1,753.63 | 1,753.63 | 1,753.00 | 1,753.00 | 1,753.00 | 501 |
03 May 2024 | 1,726.60 | 1,737.04 | 1,722.40 | 1,736.00 | 1,736.00 | 15,780 |
02 May 2024 | 1,721.80 | 1,722.40 | 1,719.20 | 1,721.30 | 1,721.30 | 3,958 |
01 May 2024 | 1,722.80 | 1,721.72 | 1,707.40 | 1,705.00 | 1,705.00 | 19,325 |
30 Apr 2024 | 1,731.80 | 1,732.00 | 1,713.57 | 1,716.20 | 1,716.20 | 21,063 |
29 Apr 2024 | 1,727.40 | 1,729.40 | 1,726.69 | 1,727.60 | 1,727.60 | 5,091 |
26 Apr 2024 | 1,723.20 | 1,723.20 | 1,721.40 | 1,730.00 | 1,730.00 | 5,996 |
25 Apr 2024 | 1,705.60 | 1,706.00 | 1,697.73 | 1,705.50 | 1,705.50 | 1,759 |
24 Apr 2024 | 1,739.60 | 1,740.20 | 1,725.00 | 1,725.80 | 1,725.80 | 10,417 |
23 Apr 2024 | 1,726.20 | 1,726.20 | 1,720.20 | 1,732.10 | 1,732.10 | 1,182 |
22 Apr 2024 | 1,699.20 | 1,711.22 | 1,699.20 | 1,706.30 | 1,706.30 | 7,874 |
19 Apr 2024 | 1,692.40 | 1,699.20 | 1,691.80 | 1,698.70 | 1,698.70 | 5,031 |
18 Apr 2024 | 1,698.40 | 1,701.80 | 1,698.40 | 1,702.70 | 1,702.70 | 4,307 |
17 Apr 2024 | 1,693.80 | 1,705.40 | 1,693.80 | 1,693.80 | 1,693.80 | 8,384 |
16 Apr 2024 | 1,686.40 | 1,688.00 | 1,685.00 | 1,688.40 | 1,688.40 | 6,606 |
15 Apr 2024 | 1,721.80 | 1,721.80 | 1,706.80 | 1,706.10 | 1,706.10 | 6,104 |
12 Apr 2024 | 1,724.40 | 1,724.40 | 1,718.80 | 1,700.30 | 1,700.30 | 32 |
11 Apr 2024 | 1,708.60 | 1,709.40 | 1,703.56 | 1,707.10 | 1,707.10 | 722 |
10 Apr 2024 | 1,717.85 | 1,721.00 | 1,710.00 | 1,709.10 | 1,709.10 | 5,807 |
09 Apr 2024 | 1,718.60 | 1,718.60 | 1,704.20 | 1,708.10 | 1,708.10 | 10,162 |
08 Apr 2024 | 1,725.80 | 1,726.60 | 1,722.00 | 1,723.10 | 1,723.10 | 10,676 |
05 Apr 2024 | 1,708.80 | 1,710.60 | 1,704.60 | 1,710.60 | 1,710.60 | 12,779 |
04 Apr 2024 | 1,729.80 | 1,733.20 | 1,728.00 | 1,729.50 | 1,729.50 | 2,007 |
03 Apr 2024 | 1,765.60 | 1,765.60 | 1,728.40 | 1,734.40 | 1,734.40 | 7,352 |
02 Apr 2024 | 1,762.60 | 1,776.00 | 1,726.00 | 1,727.20 | 1,727.20 | 22,800 |
28 Mar 2024 | 1,758.60 | 1,758.60 | 1,747.60 | 1,749.20 | 1,749.20 | 2,673 |
27 Mar 2024 | 1,747.00 | 1,752.40 | 1,747.00 | 1,748.80 | 1,748.80 | 4,253 |
26 Mar 2024 | 1,746.60 | 1,746.60 | 1,743.80 | 1,744.80 | 1,744.80 | 1,144 |
25 Mar 2024 | 1,776.40 | 1,776.40 | 1,732.00 | 1,740.30 | 1,740.30 | 742 |
22 Mar 2024 | 1,730.00 | 1,740.22 | 1,730.00 | 1,740.30 | 1,740.30 | 1,427 |
21 Mar 2024 | 1,734.80 | 1,741.60 | 1,732.00 | 1,741.60 | 1,741.60 | 7,530 |
20 Mar 2024 | 1,731.80 | 1,731.80 | 1,723.60 | 1,723.40 | 1,723.40 | 6,725 |
19 Mar 2024 | 1,712.40 | 1,723.00 | 1,712.40 | 1,722.60 | 1,722.60 | 5,274 |
18 Mar 2024 | 1,721.80 | 1,724.00 | 1,715.20 | 1,717.20 | 1,717.20 | 2,356 |
15 Mar 2024 | 1,728.60 | 1,736.00 | 1,724.80 | 1,725.60 | 1,725.60 | 9,255 |
14 Mar 2024 | 1,733.60 | 1,736.27 | 1,724.20 | 1,725.60 | 1,725.60 | 6,733 |
13 Mar 2024 | 1,727.80 | 1,729.80 | 1,714.00 | 1,714.00 | 1,714.00 | 24,125 |
12 Mar 2024 | 1,707.00 | 1,724.55 | 1,707.00 | 1,724.50 | 1,724.50 | 12,423 |
11 Mar 2024 | 1,707.60 | 1,711.00 | 1,702.40 | 1,711.00 | 1,711.00 | 6,060 |
08 Mar 2024 | 1,720.60 | 1,722.60 | 1,716.00 | 1,715.80 | 1,715.80 | 13,388 |
07 Mar 2024 | 1,711.00 | 1,721.00 | 1,698.80 | 1,716.70 | 1,716.70 | 29,664 |
06 Mar 2024 | 1,699.60 | 1,699.60 | 1,693.80 | 1,697.90 | 1,697.90 | 9,520 |
05 Mar 2024 | 1,691.00 | 1,700.72 | 1,681.40 | 1,693.80 | 1,693.80 | 12,193 |
04 Mar 2024 | 1,697.60 | 1,704.60 | 1,697.60 | 1,704.60 | 1,704.60 | 3,314 |
01 Mar 2024 | 1,701.40 | 1,701.40 | 1,693.20 | 1,698.70 | 1,698.70 | 790 |
29 Feb 2024 | 1,695.80 | 1,697.20 | 1,694.00 | 1,695.20 | 1,695.20 | 8,690 |
28 Feb 2024 | 1,688.60 | 1,695.06 | 1,688.60 | 1,693.20 | 1,693.20 | 5,228 |
27 Feb 2024 | 1,695.80 | 1,702.20 | 1,694.00 | 1,702.20 | 1,702.20 | 3,034 |
26 Feb 2024 | 1,698.40 | 1,698.40 | 1,698.40 | 1,697.30 | 1,697.30 | 291 |
23 Feb 2024 | 1,699.80 | 1,704.20 | 1,694.62 | 1,703.00 | 1,703.00 | 18,111 |
22 Feb 2024 | 1,693.00 | 1,697.80 | 1,686.40 | 1,695.90 | 1,695.90 | 7,747 |
21 Feb 2024 | 1,709.40 | 1,709.40 | 1,673.85 | 1,671.80 | 1,671.80 | 28,975 |
20 Feb 2024 | 1,668.60 | 1,675.20 | 1,668.60 | 1,668.50 | 1,668.50 | 8,028 |
19 Feb 2024 | 1,669.40 | 1,678.80 | 1,669.20 | 1,677.50 | 1,677.50 | 2,134 |
16 Feb 2024 | 1,677.00 | 1,685.40 | 1,676.20 | 1,678.60 | 1,678.60 | 5,706 |
15 Feb 2024 | 1,671.20 | 1,675.00 | 1,670.60 | 1,670.40 | 1,670.40 | 2,833 |
14 Feb 2024 | 1,656.80 | 1,659.60 | 1,655.80 | 1,658.70 | 1,658.70 | 9,014 |
13 Feb 2024 | 1,666.20 | 1,666.40 | 1,644.00 | 1,650.30 | 1,650.30 | 2,118 |
12 Feb 2024 | 1,666.80 | 1,670.00 | 1,666.38 | 1,670.00 | 1,670.00 | 7,094 |
09 Feb 2024 | 1,667.20 | 1,667.20 | 1,660.20 | 1,662.20 | 1,662.20 | 6,537 |
08 Feb 2024 | 1,670.00 | 1,670.00 | 1,661.98 | 1,665.30 | 1,665.30 | 5,743 |
07 Feb 2024 | 1,662.40 | 1,663.20 | 1,656.40 | 1,657.10 | 1,657.10 | 10,820 |
06 Feb 2024 | 1,662.80 | 1,662.80 | 1,650.60 | 1,661.90 | 1,661.90 | 2,521 |
05 Feb 2024 | 1,647.80 | 1,648.40 | 1,645.20 | 1,648.40 | 1,648.40 | 9,377 |
02 Feb 2024 | 1,650.40 | 1,650.40 | 1,643.60 | 1,643.60 | 1,643.60 | 1,008 |
01 Feb 2024 | 1,637.60 | 1,650.79 | 1,637.60 | 1,642.00 | 1,642.00 | 6,794 |
01 Feb 2024 | 0.0779 Dividend | |||||
31 Jan 2024 | 1,655.40 | 1,666.00 | 1,654.40 | 1,649.80 | 1,649.72 | 20,593 |
30 Jan 2024 | 1,664.80 | 1,670.80 | 1,663.00 | 1,663.60 | 1,663.52 | 20,863 |
29 Jan 2024 | 1,659.60 | 1,662.60 | 1,658.00 | 1,662.60 | 1,662.52 | 6,926 |
26 Jan 2024 | 1,653.20 | 1,666.40 | 1,653.20 | 1,668.10 | 1,668.02 | 11,891 |
25 Jan 2024 | 1,643.00 | 1,653.80 | 1,641.00 | 1,652.40 | 1,652.32 | 5,997 |
24 Jan 2024 | 1,638.20 | 1,641.00 | 1,633.40 | 1,639.60 | 1,639.52 | 10,496 |
23 Jan 2024 | 1,614.40 | 1,618.60 | 1,612.00 | 1,615.40 | 1,615.32 | 3,744 |
22 Jan 2024 | 1,621.60 | 1,621.60 | 1,610.80 | 1,617.50 | 1,617.42 | 1,707 |
19 Jan 2024 | 1,604.40 | 1,609.40 | 1,604.40 | 1,605.20 | 1,605.12 | 2,197 |
18 Jan 2024 | 1,603.60 | 1,607.06 | 1,595.66 | 1,606.00 | 1,605.92 | 1,390 |
17 Jan 2024 | 1,586.40 | 1,591.00 | 1,586.40 | 1,590.10 | 1,590.02 | 7,558 |
16 Jan 2024 | 1,602.80 | 1,605.20 | 1,600.40 | 1,604.60 | 1,604.52 | 7,636 |
15 Jan 2024 | 1,611.40 | 1,630.00 | 1,608.00 | 1,608.70 | 1,608.62 | 4,390 |
12 Jan 2024 | 1,617.60 | 1,617.60 | 1,614.42 | 1,618.80 | 1,618.72 | 863 |
11 Jan 2024 | 1,615.60 | 1,615.94 | 1,604.00 | 1,601.80 | 1,601.72 | 1,356 |
10 Jan 2024 | 1,603.20 | 1,609.18 | 1,602.00 | 1,606.60 | 1,606.52 | 3,646 |
09 Jan 2024 | 1,608.20 | 1,608.20 | 1,599.44 | 1,606.20 | 1,606.12 | 17,244 |
08 Jan 2024 | 1,599.40 | 1,610.80 | 1,598.80 | 1,610.80 | 1,610.72 | 2,579 |
05 Jan 2024 | 1,600.60 | 1,600.60 | 1,587.31 | 1,599.40 | 1,599.32 | 2,693 |
04 Jan 2024 | 1,594.20 | 1,599.60 | 1,594.20 | 1,602.80 | 1,602.72 | 831 |
03 Jan 2024 | 1,610.60 | 1,616.20 | 1,594.40 | 1,597.50 | 1,597.42 | 49,185 |
02 Jan 2024 | 1,615.20 | 1,627.80 | 1,610.00 | 1,627.80 | 1,627.72 | 2,122 |
29 Dec 2023 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,626.92 | - |
28 Dec 2023 | 1,622.00 | 1,624.87 | 1,621.91 | 1,623.60 | 1,623.52 | 248 |
27 Dec 2023 | 1,627.60 | 1,627.60 | 1,626.40 | 1,626.60 | 1,626.52 | 713 |
22 Dec 2023 | 1,617.40 | 1,619.60 | 1,614.20 | 1,617.40 | 1,617.32 | 2,051 |
21 Dec 2023 | 1,631.60 | 1,632.40 | 1,623.80 | 1,632.40 | 1,632.32 | 10,798 |
20 Dec 2023 | 1,631.20 | 1,640.27 | 1,628.20 | 1,634.80 | 1,634.72 | 16,999 |
19 Dec 2023 | 1,633.80 | 1,636.82 | 1,631.29 | 1,634.70 | 1,634.62 | 16,963 |
18 Dec 2023 | 1,626.60 | 1,631.20 | 1,625.60 | 1,625.60 | 1,625.52 | 741 |
15 Dec 2023 | 1,651.20 | 1,651.20 | 1,630.00 | 1,636.70 | 1,636.62 | 13,026 |
14 Dec 2023 | 1,643.80 | 1,643.80 | 1,632.53 | 1,636.10 | 1,636.02 | 54,492 |
13 Dec 2023 | 1,633.20 | 1,633.20 | 1,622.28 | 1,625.90 | 1,625.82 | 28,247 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |