Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1,180.37 | 1,180.94 | 1,180.01 | 1,180.42 | 1,180.42 | 3,630 |
25 Apr 2024 | 1,180.00 | 1,180.38 | 1,179.86 | 1,180.04 | 1,180.04 | 389 |
24 Apr 2024 | 1,179.67 | 1,180.01 | 1,179.66 | 1,179.91 | 1,179.91 | 444 |
23 Apr 2024 | 1,179.49 | 1,179.84 | 1,178.99 | 1,179.67 | 1,179.67 | 734 |
22 Apr 2024 | 1,179.42 | 1,179.93 | 1,179.04 | 1,179.48 | 1,179.48 | 1,291 |
19 Apr 2024 | 1,179.22 | 1,179.66 | 1,178.58 | 1,179.19 | 1,179.19 | 4,975 |
18 Apr 2024 | 1,178.71 | 1,179.25 | 1,178.34 | 1,179.12 | 1,179.12 | 1,455 |
17 Apr 2024 | 1,178.54 | 1,178.95 | 1,178.20 | 1,178.71 | 1,178.71 | 7,079 |
16 Apr 2024 | 1,178.24 | 1,178.70 | 1,178.17 | 1,178.51 | 1,178.51 | 60,731 |
15 Apr 2024 | 1,178.14 | 1,178.57 | 1,177.83 | 1,178.17 | 1,178.17 | 7,826 |
12 Apr 2024 | 1,177.96 | 1,178.33 | 1,177.39 | 1,177.78 | 1,177.78 | 798 |
11 Apr 2024 | 1,177.46 | 1,178.02 | 1,177.29 | 1,177.66 | 1,177.66 | 4,702 |
10 Apr 2024 | 1,177.23 | 1,177.52 | 1,177.23 | 1,177.17 | 1,177.17 | 345 |
09 Apr 2024 | 1,176.98 | 1,177.19 | 1,176.81 | 1,177.08 | 1,177.08 | 243 |
08 Apr 2024 | 1,176.93 | 1,176.93 | 1,176.62 | 1,176.80 | 1,176.80 | 2,708 |
05 Apr 2024 | 1,176.51 | 1,176.99 | 1,176.51 | 1,176.64 | 1,176.64 | 1,979 |
04 Apr 2024 | 1,176.21 | 1,176.63 | 1,176.01 | 1,176.30 | 1,176.30 | 2,846 |
03 Apr 2024 | 1,175.96 | 1,176.17 | 1,175.51 | 1,176.04 | 1,176.04 | 3,344 |
02 Apr 2024 | 1,176.68 | 1,176.68 | 1,175.47 | 1,175.96 | 1,175.96 | 9,040 |
28 Mar 2024 | 1,175.70 | 1,175.85 | 1,174.95 | 1,175.62 | 1,175.62 | 5,245 |
27 Mar 2024 | 1,174.66 | 1,175.25 | 1,174.66 | 1,174.84 | 1,174.84 | 520 |
26 Mar 2024 | 1,173.95 | 1,174.60 | 1,173.95 | 1,174.35 | 1,174.35 | 2,842 |
25 Mar 2024 | 1,174.44 | 1,174.68 | 1,174.05 | 1,174.45 | 1,174.45 | 4,533 |
22 Mar 2024 | 1,174.25 | 1,174.45 | 1,173.93 | 1,174.13 | 1,174.13 | 2,905 |
21 Mar 2024 | 1,173.73 | 1,174.25 | 1,173.26 | 1,173.72 | 1,173.72 | 1,348 |
20 Mar 2024 | 1,173.56 | 1,173.73 | 1,173.19 | 1,173.47 | 1,173.47 | 860 |
19 Mar 2024 | 1,173.36 | 1,173.59 | 1,172.95 | 1,173.54 | 1,173.54 | 5,682 |
18 Mar 2024 | 1,172.55 | 1,173.53 | 1,172.55 | 1,173.10 | 1,173.10 | 5,229 |
15 Mar 2024 | 1,172.81 | 1,173.23 | 1,172.80 | 1,173.20 | 1,173.20 | 951 |
14 Mar 2024 | 1,172.50 | 1,173.02 | 1,172.16 | 1,172.44 | 1,172.44 | 2,088 |
13 Mar 2024 | 1,172.21 | 1,172.40 | 1,172.00 | 1,172.33 | 1,172.33 | 1,599 |
12 Mar 2024 | 1,172.15 | 1,172.17 | 1,171.94 | 1,172.00 | 1,172.00 | 257 |
11 Mar 2024 | 1,171.87 | 1,172.39 | 1,171.66 | 1,171.85 | 1,171.85 | 583 |
08 Mar 2024 | 1,171.73 | 1,171.78 | 1,171.47 | 1,171.67 | 1,171.67 | 1,088 |
07 Mar 2024 | 1,171.27 | 1,171.79 | 1,170.00 | 1,171.73 | 1,171.73 | 4,856 |
06 Mar 2024 | 1,170.90 | 1,171.20 | 1,170.76 | 1,171.01 | 1,171.01 | 1,288 |
05 Mar 2024 | 1,170.92 | 1,171.07 | 1,170.68 | 1,170.83 | 1,170.83 | 281 |
04 Mar 2024 | 1,170.62 | 1,170.90 | 1,170.38 | 1,170.72 | 1,170.72 | 933 |
01 Mar 2024 | 1,170.44 | 1,170.73 | 1,170.44 | 1,170.56 | 1,170.56 | 580 |
29 Feb 2024 | 1,170.09 | 1,170.46 | 1,170.00 | 1,170.22 | 1,170.22 | 348 |
28 Feb 2024 | 1,169.84 | 1,170.26 | 1,169.50 | 1,169.76 | 1,169.76 | 183 |
27 Feb 2024 | 1,169.67 | 1,169.84 | 1,169.51 | 1,169.69 | 1,169.69 | 581 |
26 Feb 2024 | 1,169.39 | 1,169.68 | 1,169.33 | 1,169.42 | 1,169.42 | 1,106 |
23 Feb 2024 | 1,169.31 | 1,169.42 | 1,169.00 | 1,169.20 | 1,169.20 | 478 |
22 Feb 2024 | 1,168.82 | 1,169.33 | 1,168.64 | 1,169.11 | 1,169.11 | 2,886 |
21 Feb 2024 | 1,168.64 | 1,168.81 | 1,168.22 | 1,168.50 | 1,168.50 | 2,818 |
20 Feb 2024 | 1,168.43 | 1,168.85 | 1,168.43 | 1,168.64 | 1,168.64 | 435 |
19 Feb 2024 | 1,168.43 | 1,168.52 | 1,168.07 | 1,168.40 | 1,168.40 | 600 |
16 Feb 2024 | 1,167.97 | 1,168.39 | 1,167.81 | 1,168.39 | 1,168.39 | 1,359 |
15 Feb 2024 | 1,167.58 | 1,168.00 | 1,167.41 | 1,168.00 | 1,168.00 | 1,702 |
14 Feb 2024 | 1,167.29 | 1,167.48 | 1,167.10 | 1,167.41 | 1,167.41 | 222 |
13 Feb 2024 | 1,167.24 | 1,167.41 | 1,166.94 | 1,167.39 | 1,167.39 | 1,334 |
12 Feb 2024 | 1,167.05 | 1,167.44 | 1,166.70 | 1,166.93 | 1,166.93 | 1,416 |
09 Feb 2024 | 1,166.98 | 1,167.30 | 1,166.60 | 1,167.04 | 1,167.04 | 361 |
08 Feb 2024 | 1,166.35 | 1,166.79 | 1,165.89 | 1,166.79 | 1,166.79 | 1,384 |
07 Feb 2024 | 1,166.05 | 1,166.24 | 1,165.95 | 1,166.18 | 1,166.18 | 377 |
06 Feb 2024 | 1,165.74 | 1,166.15 | 1,165.70 | 1,166.01 | 1,166.01 | 1,309 |
05 Feb 2024 | 1,165.71 | 1,165.95 | 1,165.52 | 1,165.74 | 1,165.74 | 1,726 |
02 Feb 2024 | 1,165.27 | 1,165.71 | 1,165.27 | 1,165.65 | 1,165.65 | 1,862 |
01 Feb 2024 | 1,165.88 | 1,165.88 | 1,164.94 | 1,165.30 | 1,165.30 | 257 |
31 Jan 2024 | 1,165.05 | 1,165.20 | 1,164.78 | 1,165.13 | 1,165.13 | 271 |
30 Jan 2024 | 1,164.79 | 1,165.03 | 1,164.60 | 1,164.95 | 1,164.95 | 296 |
29 Jan 2024 | 1,164.59 | 1,164.66 | 1,164.42 | 1,164.66 | 1,164.66 | 1,184 |
26 Jan 2024 | 1,164.53 | 1,164.59 | 1,164.30 | 1,164.59 | 1,164.59 | 526 |
25 Jan 2024 | 1,163.75 | 1,164.32 | 1,163.72 | 1,164.32 | 1,164.32 | 472 |
24 Jan 2024 | 1,163.54 | 1,163.85 | 1,163.53 | 1,163.61 | 1,163.61 | 2,003 |
23 Jan 2024 | 1,163.61 | 1,163.72 | 1,163.26 | 1,163.56 | 1,163.56 | 1,520 |
22 Jan 2024 | 1,163.43 | 1,163.79 | 1,163.07 | 1,163.50 | 1,163.50 | 212 |
19 Jan 2024 | 1,163.20 | 1,163.26 | 1,163.01 | 1,163.26 | 1,163.26 | 608 |
18 Jan 2024 | 1,162.69 | 1,163.09 | 1,162.53 | 1,163.09 | 1,163.09 | 2,109 |
17 Jan 2024 | 1,162.80 | 1,163.21 | 1,162.22 | 1,162.69 | 1,162.69 | 956 |
16 Jan 2024 | 1,162.21 | 1,162.51 | 1,162.16 | 1,162.34 | 1,162.34 | 457 |
15 Jan 2024 | 1,162.35 | 1,162.35 | 1,161.98 | 1,162.04 | 1,162.04 | 1,927 |
12 Jan 2024 | 1,161.88 | 1,162.23 | 1,161.79 | 1,161.98 | 1,161.98 | 491 |
11 Jan 2024 | 1,161.51 | 1,161.88 | 1,161.28 | 1,161.88 | 1,161.88 | 4,212 |
10 Jan 2024 | 1,161.11 | 1,161.50 | 1,160.98 | 1,161.35 | 1,161.35 | 37,976 |
09 Jan 2024 | 1,161.16 | 1,161.31 | 1,161.12 | 1,161.20 | 1,161.20 | 484 |
08 Jan 2024 | 1,160.91 | 1,161.16 | 1,160.77 | 1,160.99 | 1,160.99 | 3,286 |
05 Jan 2024 | 1,160.59 | 1,160.94 | 1,160.31 | 1,160.77 | 1,160.77 | 389 |
04 Jan 2024 | 1,160.17 | 1,160.63 | 1,160.06 | 1,160.28 | 1,160.28 | 1,264 |
03 Jan 2024 | 1,159.94 | 1,160.23 | 1,159.78 | 1,160.06 | 1,160.06 | 804 |
02 Jan 2024 | 1,159.75 | 1,160.12 | 1,159.21 | 1,159.89 | 1,159.89 | 322 |
29 Dec 2023 | 1,159.44 | 1,160.53 | 1,159.18 | 1,159.55 | 1,159.55 | 860 |
28 Dec 2023 | 1,158.77 | 1,159.43 | 1,158.72 | 1,159.10 | 1,159.10 | 849 |
27 Dec 2023 | 1,159.09 | 1,159.48 | 1,158.45 | 1,158.84 | 1,158.84 | 264 |
22 Dec 2023 | 1,159.05 | 1,159.09 | 1,157.95 | 1,158.62 | 1,158.62 | 349 |
21 Dec 2023 | 1,157.74 | 1,158.21 | 1,157.34 | 1,157.78 | 1,157.78 | 431 |
20 Dec 2023 | 1,157.50 | 1,157.65 | 1,157.14 | 1,157.39 | 1,157.39 | 476 |
19 Dec 2023 | 1,157.46 | 1,157.65 | 1,156.98 | 1,157.32 | 1,157.32 | 410 |
18 Dec 2023 | 1,157.33 | 1,157.48 | 1,156.77 | 1,157.46 | 1,157.46 | 2,705 |
15 Dec 2023 | 1,157.10 | 1,157.48 | 1,156.64 | 1,156.96 | 1,156.96 | 678 |
14 Dec 2023 | 1,156.58 | 1,157.09 | 1,156.24 | 1,156.62 | 1,156.62 | 1,664 |
13 Dec 2023 | 1,156.46 | 1,156.70 | 1,155.90 | 1,156.32 | 1,156.32 | 1,459 |
12 Dec 2023 | 1,160.00 | 1,160.00 | 1,155.90 | 1,156.16 | 1,156.16 | 234 |
11 Dec 2023 | 1,155.83 | 1,156.24 | 1,155.69 | 1,155.98 | 1,155.98 | 311 |
08 Dec 2023 | 1,155.98 | 1,156.08 | 1,155.53 | 1,155.81 | 1,155.81 | 1,359 |
07 Dec 2023 | 1,155.30 | 1,155.78 | 1,154.96 | 1,155.78 | 1,155.78 | 286 |
06 Dec 2023 | 1,154.97 | 1,155.37 | 1,154.85 | 1,155.20 | 1,155.20 | 751 |
05 Dec 2023 | 1,155.00 | 1,155.43 | 1,154.50 | 1,155.30 | 1,155.30 | 441 |
04 Dec 2023 | 1,154.90 | 1,155.02 | 1,154.48 | 1,155.00 | 1,155.00 | 504 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |