Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1,047.60 | 1,057.00 | 1,047.60 | 1,055.01 | 1,055.01 | 1,051 |
30 Apr 2024 | 1,058.00 | 1,065.00 | 1,048.50 | 1,057.99 | 1,057.99 | 5,900 |
29 Apr 2024 | 1,053.85 | 1,056.96 | 1,050.00 | 1,053.35 | 1,053.35 | 819 |
26 Apr 2024 | 1,058.00 | 1,058.00 | 1,057.90 | 1,057.90 | 1,057.90 | 138 |
25 Apr 2024 | 1,045.00 | 1,075.00 | 1,045.00 | 1,051.29 | 1,051.29 | 265 |
24 Apr 2024 | 1,025.82 | 1,049.70 | 1,025.82 | 1,044.23 | 1,044.23 | 825 |
23 Apr 2024 | 1,023.55 | 1,030.98 | 1,023.55 | 1,030.98 | 1,030.98 | 1,507 |
22 Apr 2024 | 1,030.46 | 1,037.00 | 1,023.53 | 1,031.87 | 1,031.87 | 1,160 |
19 Apr 2024 | 1,020.00 | 1,030.00 | 1,020.00 | 1,029.63 | 1,029.63 | 4,217 |
18 Apr 2024 | 993.86 | 1,008.68 | 993.86 | 1,000.01 | 1,000.01 | 1,091 |
17 Apr 2024 | 983.57 | 993.86 | 983.57 | 993.72 | 993.72 | 591 |
16 Apr 2024 | 978.98 | 991.00 | 978.98 | 989.53 | 989.53 | 212 |
15 Apr 2024 | 976.01 | 979.97 | 975.99 | 976.00 | 976.00 | 101 |
12 Apr 2024 | 980.01 | 981.00 | 968.01 | 969.02 | 969.02 | 301 |
11 Apr 2024 | 972.00 | 979.99 | 970.00 | 974.18 | 974.18 | 1,381 |
10 Apr 2024 | 970.00 | 974.85 | 967.01 | 967.01 | 967.01 | 237 |
09 Apr 2024 | 970.00 | 980.00 | 970.00 | 980.00 | 980.00 | 738 |
08 Apr 2024 | 970.02 | 971.00 | 967.58 | 967.68 | 967.68 | 954 |
05 Apr 2024 | 980.00 | 995.37 | 970.02 | 979.00 | 979.00 | 1,126 |
04 Apr 2024 | 995.00 | 995.00 | 984.89 | 984.89 | 984.89 | 467 |
03 Apr 2024 | 997.00 | 1,015.97 | 988.00 | 1,000.06 | 1,000.06 | 586 |
02 Apr 2024 | 1,005.00 | 1,006.00 | 996.99 | 997.01 | 997.01 | 797 |
01 Apr 2024 | 1,005.00 | 1,013.99 | 1,005.00 | 1,010.09 | 1,010.09 | 190 |
27 Mar 2024 | 1,010.00 | 1,013.00 | 1,005.00 | 1,005.00 | 1,005.00 | 201 |
26 Mar 2024 | 1,008.01 | 1,010.53 | 1,008.01 | 1,010.09 | 1,010.09 | 965 |
25 Mar 2024 | 1,011.03 | 1,017.98 | 1,008.01 | 1,009.00 | 1,009.00 | 51 |
22 Mar 2024 | 1,015.01 | 1,018.67 | 1,011.04 | 1,016.86 | 1,016.86 | 185 |
21 Mar 2024 | 1,010.01 | 1,020.00 | 1,010.01 | 1,015.01 | 1,015.01 | 213 |
20 Mar 2024 | 1,014.98 | 1,018.98 | 1,013.00 | 1,017.70 | 1,017.70 | 1,172 |
19 Mar 2024 | 1,019.99 | 1,019.99 | 1,000.01 | 1,013.49 | 1,013.49 | 446 |
15 Mar 2024 | 1,014.99 | 1,014.99 | 999.00 | 999.66 | 999.66 | 216 |
14 Mar 2024 | 1,015.00 | 1,015.00 | 1,009.09 | 1,012.00 | 1,012.00 | 45 |
14 Mar 2024 | 0.485 Dividend | |||||
13 Mar 2024 | 1,020.00 | 1,021.00 | 1,015.02 | 1,021.00 | 1,020.51 | 107,175 |
12 Mar 2024 | 1,011.51 | 1,020.00 | 1,011.51 | 1,020.00 | 1,019.52 | 1,727 |
11 Mar 2024 | 1,006.00 | 1,014.99 | 1,006.00 | 1,011.50 | 1,011.02 | 900 |
08 Mar 2024 | 1,000.00 | 1,004.99 | 990.00 | 1,000.01 | 999.53 | 223 |
07 Mar 2024 | 1,003.00 | 1,007.01 | 1,001.00 | 1,004.97 | 1,004.49 | 1,339 |
06 Mar 2024 | 1,013.01 | 1,019.98 | 1,007.45 | 1,007.45 | 1,006.97 | 230,459 |
05 Mar 2024 | 1,014.93 | 1,014.93 | 1,009.85 | 1,013.01 | 1,012.53 | 289 |
04 Mar 2024 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,014.52 | 133 |
01 Mar 2024 | 1,015.00 | 1,019.00 | 1,013.52 | 1,015.08 | 1,014.60 | 637 |
29 Feb 2024 | 1,034.98 | 1,034.98 | 1,020.50 | 1,020.50 | 1,020.02 | 708 |
28 Feb 2024 | 1,028.09 | 1,032.96 | 1,028.09 | 1,031.83 | 1,031.34 | 6,848 |
27 Feb 2024 | 1,031.00 | 1,031.00 | 1,028.08 | 1,028.08 | 1,027.59 | 2,162 |
26 Feb 2024 | 1,043.00 | 1,049.98 | 1,036.85 | 1,037.99 | 1,037.50 | 323 |
23 Feb 2024 | 1,050.00 | 1,055.99 | 1,047.00 | 1,049.01 | 1,048.51 | 766 |
22 Feb 2024 | 1,043.50 | 1,045.00 | 1,039.60 | 1,045.00 | 1,044.50 | 504 |
21 Feb 2024 | 1,024.96 | 1,043.00 | 1,024.96 | 1,041.36 | 1,040.87 | 3,413 |
20 Feb 2024 | 1,020.00 | 1,038.50 | 1,020.00 | 1,030.12 | 1,029.63 | 4,189 |
19 Feb 2024 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,010.52 | 22 |
16 Feb 2024 | 1,008.00 | 1,013.01 | 1,008.00 | 1,010.99 | 1,010.51 | 437 |
15 Feb 2024 | 1,015.01 | 1,015.80 | 1,005.02 | 1,005.02 | 1,004.54 | 2,082 |
14 Feb 2024 | 1,013.02 | 1,020.00 | 1,010.01 | 1,011.00 | 1,010.52 | 454 |
13 Feb 2024 | 1,030.00 | 1,037.99 | 1,013.00 | 1,022.98 | 1,022.49 | 618 |
12 Feb 2024 | 1,019.77 | 1,026.98 | 1,009.75 | 1,021.39 | 1,020.90 | 13,477 |
09 Feb 2024 | 1,010.00 | 1,019.78 | 1,009.25 | 1,017.52 | 1,017.04 | 572 |
08 Feb 2024 | 1,020.06 | 1,028.66 | 1,018.90 | 1,018.90 | 1,018.42 | 30,693 |
07 Feb 2024 | 1,024.00 | 1,034.99 | 1,020.05 | 1,028.67 | 1,028.18 | 206 |
06 Feb 2024 | 1,037.20 | 1,037.20 | 1,018.01 | 1,019.50 | 1,019.02 | 3,219 |
02 Feb 2024 | 1,044.99 | 1,044.99 | 1,030.01 | 1,032.04 | 1,031.55 | 1,511 |
01 Feb 2024 | 1,033.92 | 1,042.78 | 1,033.92 | 1,041.00 | 1,040.51 | 21,425 |
31 Jan 2024 | 1,030.00 | 1,036.00 | 1,022.04 | 1,022.04 | 1,021.55 | 552 |
30 Jan 2024 | 1,024.19 | 1,029.96 | 1,022.01 | 1,029.96 | 1,029.47 | 18,584 |
29 Jan 2024 | 1,019.97 | 1,032.99 | 1,019.97 | 1,026.23 | 1,025.74 | 26,096 |
26 Jan 2024 | 1,015.03 | 1,018.28 | 1,015.03 | 1,016.02 | 1,015.54 | 9,929 |
25 Jan 2024 | 1,011.04 | 1,023.99 | 1,011.04 | 1,015.02 | 1,014.54 | 16,365 |
24 Jan 2024 | 1,029.97 | 1,029.97 | 1,015.02 | 1,015.02 | 1,014.54 | 151 |
23 Jan 2024 | 1,034.09 | 1,039.18 | 1,034.09 | 1,036.50 | 1,036.01 | 358 |
22 Jan 2024 | 1,023.00 | 1,027.99 | 1,019.12 | 1,026.50 | 1,026.01 | 236 |
19 Jan 2024 | 1,029.51 | 1,029.51 | 1,020.12 | 1,023.51 | 1,023.02 | 3,459 |
18 Jan 2024 | 1,030.11 | 1,030.11 | 1,030.11 | 1,030.11 | 1,029.62 | 4,659 |
17 Jan 2024 | 1,032.75 | 1,041.95 | 1,032.75 | 1,034.00 | 1,033.51 | 3,678 |
16 Jan 2024 | 1,022.99 | 1,035.00 | 1,022.99 | 1,032.75 | 1,032.26 | 65,209 |
15 Jan 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,009.52 | 15 |
12 Jan 2024 | 1,013.00 | 1,017.99 | 1,011.75 | 1,015.79 | 1,015.31 | 4,202 |
11 Jan 2024 | 1,024.94 | 1,024.94 | 1,012.00 | 1,013.00 | 1,012.52 | 3,316 |
10 Jan 2024 | 1,025.00 | 1,025.00 | 1,018.01 | 1,020.00 | 1,019.52 | 858 |
09 Jan 2024 | 1,005.02 | 1,015.98 | 1,005.02 | 1,015.98 | 1,015.50 | 147 |
08 Jan 2024 | 1,010.49 | 1,019.94 | 999.01 | 1,007.90 | 1,007.42 | 185 |
05 Jan 2024 | 1,015.00 | 1,015.00 | 1,010.50 | 1,010.50 | 1,010.02 | 60 |
04 Jan 2024 | 1,015.89 | 1,023.11 | 1,015.89 | 1,021.84 | 1,021.35 | 3,904 |
03 Jan 2024 | 1,019.01 | 1,023.84 | 1,019.01 | 1,021.00 | 1,020.51 | 282 |
02 Jan 2024 | 1,000.00 | 1,019.00 | 1,000.00 | 1,019.00 | 1,018.52 | 15,099 |
29 Dec 2023 | 997.07 | 999.98 | 991.00 | 998.50 | 998.03 | 5,327 |
28 Dec 2023 | 995.92 | 997.07 | 991.50 | 997.07 | 996.60 | 2,105 |
27 Dec 2023 | 995.91 | 995.91 | 990.77 | 992.11 | 991.64 | 997 |
26 Dec 2023 | 990.00 | 995.93 | 988.51 | 993.98 | 993.51 | 696 |
22 Dec 2023 | 986.00 | 999.99 | 986.00 | 995.96 | 995.49 | 2,957 |
21 Dec 2023 | 986.02 | 996.49 | 983.00 | 988.00 | 987.53 | 53,800 |
20 Dec 2023 | 1,000.15 | 1,003.98 | 990.00 | 990.00 | 989.53 | 3,146 |
19 Dec 2023 | 1,008.00 | 1,010.00 | 1,006.24 | 1,007.98 | 1,007.50 | 354 |
18 Dec 2023 | 1,012.42 | 1,028.99 | 1,012.42 | 1,015.71 | 1,015.23 | 322 |
15 Dec 2023 | 1,012.25 | 1,019.99 | 1,000.00 | 1,000.00 | 999.52 | 6,234 |
14 Dec 2023 | 1,030.99 | 1,034.99 | 1,016.01 | 1,019.31 | 1,018.83 | 908 |
13 Dec 2023 | 1,035.00 | 1,038.78 | 1,035.00 | 1,035.00 | 1,034.51 | 4,525 |
11 Dec 2023 | 1,018.99 | 1,035.99 | 1,018.99 | 1,026.35 | 1,025.86 | 1,263 |
08 Dec 2023 | 1,015.00 | 1,018.96 | 1,015.00 | 1,018.96 | 1,018.48 | 598 |
07 Dec 2023 | 1,015.00 | 1,029.49 | 1,015.00 | 1,029.49 | 1,029.00 | 1,271 |
06 Dec 2023 | 1,015.08 | 1,015.08 | 1,011.00 | 1,011.00 | 1,010.52 | 1,592 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |