Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1,560.74 | 1,580.01 | 1,559.77 | 1,571.02 | 1,571.02 | 22,500 |
09 May 2024 | 1,552.86 | 1,575.31 | 1,552.86 | 1,562.45 | 1,562.45 | 38,100 |
08 May 2024 | 1,549.18 | 1,563.67 | 1,534.62 | 1,552.23 | 1,552.23 | 45,800 |
07 May 2024 | 1,546.52 | 1,562.45 | 1,532.60 | 1,562.28 | 1,562.28 | 33,100 |
06 May 2024 | 1,546.02 | 1,552.66 | 1,513.31 | 1,551.53 | 1,551.53 | 30,300 |
03 May 2024 | 1,510.00 | 1,550.01 | 1,489.95 | 1,543.33 | 1,543.33 | 66,200 |
02 May 2024 | 1,528.34 | 1,532.90 | 1,511.20 | 1,523.98 | 1,523.98 | 21,600 |
01 May 2024 | 1,488.00 | 1,537.06 | 1,488.00 | 1,528.34 | 1,528.34 | 32,100 |
30 Apr 2024 | 1,495.06 | 1,509.39 | 1,492.66 | 1,496.71 | 1,496.71 | 42,600 |
29 Apr 2024 | 1,481.59 | 1,508.95 | 1,475.31 | 1,508.03 | 1,508.03 | 28,500 |
26 Apr 2024 | 1,485.00 | 1,494.72 | 1,462.31 | 1,486.20 | 1,486.20 | 62,800 |
25 Apr 2024 | 1,468.56 | 1,486.97 | 1,455.50 | 1,486.53 | 1,486.53 | 38,300 |
24 Apr 2024 | 1,483.72 | 1,492.00 | 1,477.25 | 1,477.25 | 1,477.25 | 34,100 |
23 Apr 2024 | 1,486.08 | 1,495.55 | 1,474.15 | 1,480.71 | 1,480.71 | 54,700 |
22 Apr 2024 | 1,504.90 | 1,510.35 | 1,481.92 | 1,482.00 | 1,482.00 | 41,900 |
19 Apr 2024 | 1,499.24 | 1,520.00 | 1,496.56 | 1,513.79 | 1,513.79 | 28,400 |
18 Apr 2024 | 1,475.58 | 1,504.59 | 1,475.58 | 1,504.59 | 1,504.59 | 46,200 |
17 Apr 2024 | 1,481.53 | 1,495.18 | 1,467.91 | 1,483.20 | 1,483.20 | 46,200 |
16 Apr 2024 | 1,457.69 | 1,482.95 | 1,449.00 | 1,481.53 | 1,481.53 | 62,000 |
15 Apr 2024 | 1,490.74 | 1,505.68 | 1,461.61 | 1,462.25 | 1,462.25 | 53,100 |
12 Apr 2024 | 1,491.91 | 1,491.91 | 1,448.35 | 1,477.06 | 1,477.06 | 38,200 |
11 Apr 2024 | 1,500.32 | 1,514.25 | 1,489.55 | 1,491.91 | 1,491.91 | 41,700 |
10 Apr 2024 | 1,468.51 | 1,510.63 | 1,468.51 | 1,501.60 | 1,501.60 | 36,500 |
09 Apr 2024 | 1,505.05 | 1,508.08 | 1,473.00 | 1,480.88 | 1,480.88 | 46,000 |
08 Apr 2024 | 1,519.97 | 1,519.97 | 1,496.31 | 1,501.25 | 1,501.25 | 41,500 |
05 Apr 2024 | 1,493.10 | 1,520.00 | 1,493.10 | 1,516.41 | 1,516.41 | 31,900 |
04 Apr 2024 | 1,470.24 | 1,502.00 | 1,466.99 | 1,488.89 | 1,488.89 | 54,400 |
03 Apr 2024 | 1,453.23 | 1,475.40 | 1,453.23 | 1,470.24 | 1,470.24 | 46,800 |
02 Apr 2024 | 1,452.36 | 1,471.62 | 1,452.34 | 1,453.24 | 1,453.24 | 44,300 |
01 Apr 2024 | 1,469.06 | 1,475.20 | 1,448.01 | 1,457.43 | 1,457.43 | 33,500 |
28 Mar 2024 | 1,468.11 | 1,493.64 | 1,460.00 | 1,460.10 | 1,460.10 | 54,500 |
27 Mar 2024 | 1,490.02 | 1,490.02 | 1,468.09 | 1,468.10 | 1,468.10 | 48,600 |
26 Mar 2024 | 1,490.30 | 1,497.68 | 1,467.78 | 1,482.80 | 1,482.80 | 176,600 |
25 Mar 2024 | 1,500.00 | 1,521.27 | 1,485.40 | 1,496.48 | 1,496.48 | 178,000 |
22 Mar 2024 | 1,523.29 | 1,535.00 | 1,501.98 | 1,504.46 | 1,504.46 | 59,000 |
21 Mar 2024 | 1,536.93 | 1,541.84 | 1,519.69 | 1,526.55 | 1,526.55 | 42,300 |
20 Mar 2024 | 1,563.49 | 1,563.49 | 1,518.45 | 1,520.15 | 1,520.15 | 48,800 |
19 Mar 2024 | 1,530.94 | 1,550.82 | 1,530.00 | 1,548.94 | 1,548.94 | 41,900 |
18 Mar 2024 | 1,523.50 | 1,539.08 | 1,516.94 | 1,537.53 | 1,537.53 | 34,300 |
15 Mar 2024 | 1,516.06 | 1,533.73 | 1,510.31 | 1,519.90 | 1,519.90 | 85,900 |
14 Mar 2024 | 1,481.00 | 1,515.14 | 1,481.00 | 1,512.61 | 1,512.61 | 50,800 |
13 Mar 2024 | 1,482.02 | 1,496.33 | 1,477.47 | 1,493.30 | 1,493.30 | 47,300 |
12 Mar 2024 | 1,481.34 | 1,492.77 | 1,474.88 | 1,491.15 | 1,491.15 | 50,700 |
11 Mar 2024 | 1,465.56 | 1,487.17 | 1,465.15 | 1,487.17 | 1,487.17 | 44,800 |
08 Mar 2024 | 1,475.01 | 1,483.79 | 1,456.32 | 1,465.72 | 1,465.72 | 71,700 |
07 Mar 2024 | 1,465.15 | 1,489.36 | 1,458.29 | 1,481.97 | 1,481.97 | 48,800 |
06 Mar 2024 | 1,467.49 | 1,484.72 | 1,459.88 | 1,471.40 | 1,471.40 | 54,100 |
05 Mar 2024 | 1,473.33 | 1,480.38 | 1,450.02 | 1,456.93 | 1,456.93 | 50,400 |
04 Mar 2024 | 1,466.53 | 1,481.69 | 1,454.48 | 1,473.33 | 1,473.33 | 53,200 |
01 Mar 2024 | 1,442.16 | 1,465.93 | 1,442.16 | 1,450.16 | 1,450.16 | 42,500 |
29 Feb 2024 | 1,429.11 | 1,450.00 | 1,429.10 | 1,448.59 | 1,448.59 | 84,700 |
28 Feb 2024 | 1,418.01 | 1,445.00 | 1,418.00 | 1,436.27 | 1,436.27 | 51,000 |
27 Feb 2024 | 1,413.52 | 1,433.20 | 1,412.51 | 1,413.59 | 1,413.59 | 74,000 |
26 Feb 2024 | 1,404.05 | 1,434.23 | 1,401.36 | 1,425.32 | 1,425.32 | 55,600 |
23 Feb 2024 | 1,365.77 | 1,414.25 | 1,365.77 | 1,410.00 | 1,410.00 | 52,000 |
22 Feb 2024 | 1,352.63 | 1,374.80 | 1,346.06 | 1,370.00 | 1,370.00 | 68,900 |
21 Feb 2024 | 1,356.34 | 1,370.61 | 1,343.50 | 1,345.32 | 1,345.32 | 49,700 |
20 Feb 2024 | 1,365.27 | 1,380.00 | 1,348.48 | 1,361.73 | 1,361.73 | 72,500 |
16 Feb 2024 | 1,405.04 | 1,419.97 | 1,350.31 | 1,374.97 | 1,374.97 | 92,800 |
15 Feb 2024 | 1,366.85 | 1,404.57 | 1,366.85 | 1,400.64 | 1,400.64 | 86,700 |
14 Feb 2024 | 1,318.46 | 1,362.10 | 1,318.46 | 1,354.29 | 1,354.29 | 82,700 |
13 Feb 2024 | 1,323.00 | 1,329.61 | 1,297.02 | 1,318.23 | 1,318.23 | 138,700 |
12 Feb 2024 | 1,284.85 | 1,332.38 | 1,265.50 | 1,323.40 | 1,323.40 | 176,500 |
09 Feb 2024 | 1,230.00 | 1,282.25 | 1,215.00 | 1,261.17 | 1,261.17 | 149,600 |
08 Feb 2024 | 1,250.00 | 1,330.00 | 1,213.01 | 1,237.55 | 1,237.55 | 314,400 |
07 Feb 2024 | 1,405.35 | 1,414.93 | 1,398.86 | 1,404.40 | 1,404.40 | 92,200 |
06 Feb 2024 | 1,378.72 | 1,405.44 | 1,378.72 | 1,402.91 | 1,402.91 | 71,800 |
05 Feb 2024 | 1,400.70 | 1,406.73 | 1,394.01 | 1,399.49 | 1,399.49 | 99,200 |
02 Feb 2024 | 1,384.00 | 1,407.66 | 1,383.70 | 1,389.80 | 1,389.80 | 69,400 |
01 Feb 2024 | 1,401.47 | 1,409.70 | 1,386.09 | 1,397.59 | 1,397.59 | 102,400 |
31 Jan 2024 | 1,407.61 | 1,419.51 | 1,401.08 | 1,401.47 | 1,401.47 | 85,000 |
30 Jan 2024 | 1,399.96 | 1,428.02 | 1,399.96 | 1,422.09 | 1,422.09 | 54,600 |
29 Jan 2024 | 1,365.87 | 1,395.11 | 1,365.87 | 1,392.74 | 1,392.74 | 76,200 |
26 Jan 2024 | 1,341.95 | 1,366.99 | 1,341.95 | 1,365.87 | 1,365.87 | 46,900 |
25 Jan 2024 | 1,327.77 | 1,340.97 | 1,318.44 | 1,337.03 | 1,337.03 | 147,800 |
24 Jan 2024 | 1,332.00 | 1,346.53 | 1,326.00 | 1,329.58 | 1,329.58 | 160,500 |
23 Jan 2024 | 1,321.48 | 1,339.27 | 1,317.48 | 1,338.07 | 1,338.07 | 106,400 |
22 Jan 2024 | 1,298.54 | 1,324.60 | 1,298.54 | 1,323.25 | 1,323.25 | 150,600 |
19 Jan 2024 | 1,281.63 | 1,311.07 | 1,274.02 | 1,303.89 | 1,303.89 | 245,000 |
18 Jan 2024 | 1,244.55 | 1,282.56 | 1,244.55 | 1,279.89 | 1,279.89 | 188,600 |
17 Jan 2024 | 1,244.71 | 1,255.90 | 1,243.35 | 1,249.89 | 1,249.89 | 132,900 |
17 Jan 2024 | 20.237 Dividend | |||||
16 Jan 2024 | 1,270.00 | 1,276.32 | 1,254.31 | 1,265.61 | 1,245.37 | 121,500 |
15 Jan 2024 | 1,240.00 | 1,270.65 | 1,240.00 | 1,262.68 | 1,242.49 | 52,900 |
12 Jan 2024 | 1,261.18 | 1,261.18 | 1,235.25 | 1,252.12 | 1,232.10 | 305,300 |
11 Jan 2024 | 1,249.32 | 1,262.18 | 1,242.50 | 1,252.81 | 1,232.78 | 146,200 |
10 Jan 2024 | 1,268.06 | 1,300.99 | 1,243.46 | 1,250.85 | 1,230.85 | 125,500 |
09 Jan 2024 | 1,289.09 | 1,289.13 | 1,271.01 | 1,281.82 | 1,261.32 | 97,600 |
08 Jan 2024 | 1,272.58 | 1,299.79 | 1,272.58 | 1,297.61 | 1,276.86 | 52,000 |
05 Jan 2024 | 1,247.45 | 1,287.82 | 1,247.45 | 1,282.22 | 1,261.72 | 75,400 |
04 Jan 2024 | 1,224.44 | 1,242.93 | 1,224.44 | 1,240.95 | 1,221.11 | 34,500 |
03 Jan 2024 | 1,223.50 | 1,231.42 | 1,210.85 | 1,219.71 | 1,200.21 | 51,400 |
02 Jan 2024 | 1,222.49 | 1,228.00 | 1,206.30 | 1,210.71 | 1,191.35 | 49,800 |
29 Dec 2023 | 1,216.27 | 1,228.90 | 1,213.90 | 1,222.51 | 1,202.96 | 28,500 |
28 Dec 2023 | 1,201.53 | 1,239.18 | 1,201.53 | 1,224.67 | 1,205.09 | 36,500 |
27 Dec 2023 | 1,195.01 | 1,210.79 | 1,195.01 | 1,210.00 | 1,190.65 | 29,900 |
22 Dec 2023 | 1,185.54 | 1,197.15 | 1,183.52 | 1,195.00 | 1,175.89 | 63,000 |
21 Dec 2023 | 1,184.13 | 1,198.37 | 1,176.42 | 1,185.54 | 1,166.58 | 98,100 |
20 Dec 2023 | 1,194.95 | 1,198.10 | 1,177.05 | 1,182.32 | 1,163.41 | 63,700 |
19 Dec 2023 | 1,200.00 | 1,204.05 | 1,185.30 | 1,187.44 | 1,168.45 | 51,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |