Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,323.91 | 1,323.91 | 1,323.91 | 1,323.91 | 1,323.91 | 100 |
02 May 2024 | 1,353.75 | 1,353.75 | 1,353.75 | 1,353.75 | 1,353.75 | - |
30 Apr 2024 | 1,353.75 | 1,353.75 | 1,353.75 | 1,353.75 | 1,353.75 | - |
29 Apr 2024 | 1,353.75 | 1,353.75 | 1,353.75 | 1,353.75 | 1,353.75 | 100 |
26 Apr 2024 | 1,363.15 | 1,363.15 | 1,363.15 | 1,363.15 | 1,363.15 | 22 |
25 Apr 2024 | 1,371.92 | 1,371.92 | 1,371.92 | 1,371.92 | 1,371.92 | - |
24 Apr 2024 | 1,387.22 | 1,387.22 | 1,371.92 | 1,371.92 | 1,371.92 | 102 |
23 Apr 2024 | 1,396.95 | 1,396.95 | 1,396.95 | 1,396.95 | 1,396.95 | - |
22 Apr 2024 | 1,396.95 | 1,396.95 | 1,396.95 | 1,396.95 | 1,396.95 | 1 |
19 Apr 2024 | 1,384.15 | 1,384.15 | 1,384.15 | 1,384.15 | 1,384.15 | 100 |
18 Apr 2024 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 100 |
17 Apr 2024 | 1,393.80 | 1,393.80 | 1,393.80 | 1,393.80 | 1,393.80 | - |
16 Apr 2024 | 1,393.80 | 1,393.80 | 1,393.80 | 1,393.80 | 1,393.80 | 100 |
15 Apr 2024 | 1,397.40 | 1,397.40 | 1,382.34 | 1,382.34 | 1,382.34 | 104 |
12 Apr 2024 | 1,366.20 | 1,366.20 | 1,366.20 | 1,366.20 | 1,366.20 | - |
11 Apr 2024 | 1,366.20 | 1,366.20 | 1,366.20 | 1,366.20 | 1,366.20 | - |
10 Apr 2024 | 1,366.20 | 1,366.20 | 1,366.20 | 1,366.20 | 1,366.20 | 100 |
09 Apr 2024 | 1,393.08 | 1,393.08 | 1,393.08 | 1,393.08 | 1,393.08 | - |
08 Apr 2024 | 1,393.08 | 1,393.08 | 1,393.08 | 1,393.08 | 1,393.08 | - |
05 Apr 2024 | 1,393.08 | 1,393.08 | 1,393.08 | 1,393.08 | 1,393.08 | - |
04 Apr 2024 | 1,393.08 | 1,393.08 | 1,393.08 | 1,393.08 | 1,393.08 | - |
03 Apr 2024 | 1,393.08 | 1,393.08 | 1,393.08 | 1,393.08 | 1,393.08 | - |
02 Apr 2024 | 1,392.86 | 1,394.70 | 1,392.86 | 1,393.08 | 1,393.08 | 600 |
01 Apr 2024 | 1,437.12 | 1,437.12 | 1,418.09 | 1,418.09 | 1,418.09 | 112 |
28 Mar 2024 | 1,440.00 | 1,440.00 | 1,434.24 | 1,437.12 | 1,437.12 | 318 |
27 Mar 2024 | 1,427.04 | 1,427.04 | 1,427.04 | 1,427.04 | 1,427.04 | 110 |
26 Mar 2024 | 1,424.10 | 1,443.84 | 1,424.10 | 1,443.84 | 1,443.84 | 203 |
25 Mar 2024 | 1,401.62 | 1,401.63 | 1,401.62 | 1,401.63 | 1,401.63 | 102 |
22 Mar 2024 | 1,459.16 | 1,459.16 | 1,421.64 | 1,422.97 | 1,422.97 | 421 |
21 Mar 2024 | 1,300.00 | 1,309.35 | 1,300.00 | 1,309.35 | 1,309.35 | 102 |
20 Mar 2024 | 1,275.07 | 1,275.07 | 1,275.07 | 1,275.07 | 1,275.07 | - |
19 Mar 2024 | 1,275.07 | 1,275.07 | 1,275.07 | 1,275.07 | 1,275.07 | - |
18 Mar 2024 | 1,275.07 | 1,275.07 | 1,275.07 | 1,275.07 | 1,275.07 | 20 |
15 Mar 2024 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | - |
14 Mar 2024 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 4,901 |
13 Mar 2024 | 1,277.56 | 1,277.56 | 1,272.61 | 1,272.61 | 1,272.61 | 101 |
12 Mar 2024 | 1,256.22 | 1,276.38 | 1,256.22 | 1,276.38 | 1,276.38 | 10 |
11 Mar 2024 | 1,248.01 | 1,248.18 | 1,248.01 | 1,248.18 | 1,248.18 | 4 |
08 Mar 2024 | 1,248.45 | 1,248.45 | 1,248.45 | 1,248.45 | 1,248.45 | - |
08 Mar 2024 | 4.431167 Dividend | |||||
07 Mar 2024 | 1,234.89 | 1,248.45 | 1,234.89 | 1,248.45 | 1,244.02 | 18 |
06 Mar 2024 | 1,233.91 | 1,234.00 | 1,229.10 | 1,229.10 | 1,224.74 | 132 |
05 Mar 2024 | 1,229.76 | 1,229.76 | 1,229.76 | 1,229.76 | 1,225.40 | 100 |
04 Mar 2024 | 1,211.46 | 1,211.46 | 1,211.46 | 1,211.46 | 1,207.16 | 2 |
01 Mar 2024 | 1,229.40 | 1,229.40 | 1,221.39 | 1,222.65 | 1,218.31 | 5,751 |
29 Feb 2024 | 1,224.52 | 1,229.37 | 1,224.52 | 1,229.37 | 1,225.01 | 202 |
28 Feb 2024 | 1,192.19 | 1,212.61 | 1,192.19 | 1,212.61 | 1,208.31 | 206 |
27 Feb 2024 | 1,197.93 | 1,201.20 | 1,195.20 | 1,195.20 | 1,190.96 | 302 |
26 Feb 2024 | 1,201.69 | 1,201.69 | 1,201.69 | 1,201.69 | 1,197.42 | 100 |
23 Feb 2024 | 1,214.84 | 1,216.04 | 1,214.84 | 1,216.04 | 1,211.72 | 101 |
22 Feb 2024 | 1,206.66 | 1,210.00 | 1,206.66 | 1,210.00 | 1,205.71 | 120 |
21 Feb 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,175.81 | - |
20 Feb 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,175.81 | 200 |
19 Feb 2024 | 1,176.87 | 1,176.87 | 1,176.87 | 1,176.87 | 1,172.69 | - |
16 Feb 2024 | 1,176.87 | 1,176.87 | 1,176.87 | 1,176.87 | 1,172.69 | - |
15 Feb 2024 | 1,176.46 | 1,176.87 | 1,176.00 | 1,176.87 | 1,172.69 | 102 |
14 Feb 2024 | 1,179.36 | 1,181.70 | 1,179.36 | 1,181.70 | 1,177.51 | 130 |
09 Feb 2024 | 1,205.52 | 1,205.52 | 1,205.52 | 1,205.52 | 1,201.24 | - |
08 Feb 2024 | 1,208.70 | 1,208.70 | 1,205.52 | 1,205.52 | 1,201.24 | 111 |
07 Feb 2024 | 1,197.14 | 1,197.14 | 1,197.14 | 1,197.14 | 1,192.89 | - |
06 Feb 2024 | 1,198.33 | 1,201.90 | 1,197.14 | 1,197.14 | 1,192.89 | 106 |
05 Feb 2024 | 1,196.55 | 1,196.55 | 1,188.30 | 1,188.30 | 1,184.08 | 202 |
02 Feb 2024 | 1,188.56 | 1,188.56 | 1,188.56 | 1,188.56 | 1,184.34 | - |
01 Feb 2024 | 1,186.56 | 1,188.56 | 1,179.61 | 1,188.56 | 1,184.34 | 102 |
31 Jan 2024 | 1,200.12 | 1,200.12 | 1,197.90 | 1,197.90 | 1,193.65 | 201 |
30 Jan 2024 | 1,204.16 | 1,205.99 | 1,204.16 | 1,205.99 | 1,201.71 | 312 |
29 Jan 2024 | 1,222.64 | 1,224.70 | 1,221.40 | 1,224.70 | 1,220.35 | 518 |
26 Jan 2024 | 1,240.40 | 1,240.40 | 1,240.40 | 1,240.40 | 1,236.00 | - |
25 Jan 2024 | 1,243.53 | 1,243.53 | 1,240.40 | 1,240.40 | 1,236.00 | 101 |
24 Jan 2024 | 1,223.11 | 1,237.08 | 1,223.11 | 1,232.01 | 1,227.64 | 102 |
23 Jan 2024 | 1,248.07 | 1,248.07 | 1,248.07 | 1,248.07 | 1,243.64 | - |
22 Jan 2024 | 1,226.01 | 1,248.07 | 1,226.01 | 1,248.07 | 1,243.64 | 104 |
19 Jan 2024 | 1,209.54 | 1,214.40 | 1,209.54 | 1,214.40 | 1,210.09 | 5 |
18 Jan 2024 | 1,199.50 | 1,199.50 | 1,199.50 | 1,199.50 | 1,195.24 | - |
17 Jan 2024 | 1,197.93 | 1,200.77 | 1,197.93 | 1,199.50 | 1,195.24 | 493 |
16 Jan 2024 | 1,207.19 | 1,207.19 | 1,207.19 | 1,207.19 | 1,202.91 | 100 |
15 Jan 2024 | 1,208.58 | 1,208.58 | 1,208.58 | 1,208.58 | 1,204.29 | - |
12 Jan 2024 | 1,207.23 | 1,208.58 | 1,207.23 | 1,208.58 | 1,204.29 | 101 |
11 Jan 2024 | 1,225.10 | 1,225.10 | 1,225.10 | 1,225.10 | 1,220.75 | 300 |
10 Jan 2024 | 1,220.90 | 1,222.10 | 1,220.90 | 1,222.10 | 1,217.76 | 5 |
09 Jan 2024 | 1,210.03 | 1,212.21 | 1,210.03 | 1,212.21 | 1,207.91 | 212 |
08 Jan 2024 | 1,203.38 | 1,203.38 | 1,203.38 | 1,203.38 | 1,199.11 | - |
05 Jan 2024 | 1,203.63 | 1,203.63 | 1,202.00 | 1,203.38 | 1,199.11 | 301 |
04 Jan 2024 | 1,224.72 | 1,224.72 | 1,224.72 | 1,224.72 | 1,220.37 | - |
03 Jan 2024 | 1,228.28 | 1,228.28 | 1,221.40 | 1,224.72 | 1,220.37 | 174 |
02 Jan 2024 | 1,230.00 | 1,239.84 | 1,223.85 | 1,238.61 | 1,234.21 | 4,084 |
28 Dec 2023 | 1,219.67 | 1,219.68 | 1,217.72 | 1,217.72 | 1,213.40 | 400 |
27 Dec 2023 | 1,221.22 | 1,224.88 | 1,217.31 | 1,217.31 | 1,212.99 | 403 |
26 Dec 2023 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,215.67 | 100 |
22 Dec 2023 | 1,199.80 | 1,207.59 | 1,199.80 | 1,207.59 | 1,203.30 | 2,508 |
21 Dec 2023 | 1,213.13 | 1,213.63 | 1,197.00 | 1,202.74 | 1,198.47 | 1,085 |
20 Dec 2023 | 1,214.82 | 1,228.36 | 1,204.96 | 1,214.00 | 1,209.69 | 3,320 |
19 Dec 2023 | 1,374.48 | 1,374.48 | 1,357.92 | 1,367.58 | 1,362.73 | 884 |
18 Dec 2023 | 1,396.95 | 1,401.12 | 1,379.94 | 1,379.94 | 1,375.04 | 304 |
15 Dec 2023 | 1,402.06 | 1,403.53 | 1,391.38 | 1,391.38 | 1,386.44 | 700 |
14 Dec 2023 | 1,348.98 | 1,373.65 | 1,348.98 | 1,373.65 | 1,368.77 | 105 |
13 Dec 2023 | 1,353.96 | 1,353.96 | 1,348.90 | 1,348.90 | 1,344.11 | 112 |
12 Dec 2023 | 1,343.71 | 1,370.70 | 1,343.71 | 1,361.59 | 1,356.76 | 372 |
11 Dec 2023 | 1,307.25 | 1,346.80 | 1,307.25 | 1,346.80 | 1,342.02 | 2 |
08 Dec 2023 | 1,311.32 | 1,311.32 | 1,311.32 | 1,311.32 | 1,306.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |