Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1,380.60 | 1,380.60 | 1,380.60 | 1,380.60 | 1,380.60 | 6 |
03 May 2024 | 1,365.60 | 1,365.60 | 1,365.60 | 1,363.50 | 1,363.50 | 678 |
02 May 2024 | 1,360.40 | 1,360.40 | 1,358.20 | 1,356.40 | 1,356.40 | 604 |
01 May 2024 | 1,347.90 | 1,347.90 | 1,347.90 | 1,347.90 | 1,347.90 | - |
30 Apr 2024 | 1,372.40 | 1,372.40 | 1,372.40 | 1,358.20 | 1,358.20 | 678 |
29 Apr 2024 | 1,378.00 | 1,378.00 | 1,375.00 | 1,371.20 | 1,371.20 | 4,450 |
26 Apr 2024 | 1,365.40 | 1,377.40 | 1,364.20 | 1,373.30 | 1,373.30 | 6,026 |
25 Apr 2024 | 1,360.40 | 1,361.40 | 1,344.60 | 1,352.20 | 1,352.20 | 4,741 |
24 Apr 2024 | 1,371.40 | 1,371.40 | 1,371.40 | 1,366.00 | 1,366.00 | 678 |
23 Apr 2024 | 1,364.80 | 1,369.20 | 1,364.80 | 1,371.50 | 1,371.50 | 5,510 |
22 Apr 2024 | 1,350.46 | 1,352.35 | 1,350.46 | 1,349.70 | 1,349.70 | 3 |
19 Apr 2024 | 1,335.60 | 1,341.60 | 1,334.80 | 1,342.50 | 1,342.50 | 2,585 |
18 Apr 2024 | 1,347.10 | 1,347.10 | 1,347.10 | 1,347.10 | 1,347.10 | - |
17 Apr 2024 | 1,343.80 | 1,349.80 | 1,342.60 | 1,342.60 | 1,342.60 | 2,034 |
16 Apr 2024 | 1,339.20 | 1,339.20 | 1,338.40 | 1,342.10 | 1,342.10 | 1,356 |
15 Apr 2024 | 1,371.40 | 1,373.80 | 1,371.40 | 1,358.40 | 1,358.40 | 2,034 |
12 Apr 2024 | 1,360.20 | 1,360.20 | 1,360.20 | 1,351.50 | 1,351.50 | 678 |
11 Apr 2024 | 1,349.00 | 1,349.00 | 1,349.00 | 1,355.00 | 1,355.00 | 678 |
10 Apr 2024 | 1,363.50 | 1,363.50 | 1,363.50 | 1,363.50 | 1,363.50 | - |
09 Apr 2024 | 1,360.90 | 1,360.90 | 1,360.90 | 1,360.90 | 1,360.90 | - |
08 Apr 2024 | 1,375.10 | 1,375.10 | 1,375.10 | 1,375.10 | 1,375.10 | - |
05 Apr 2024 | 1,359.94 | 1,359.94 | 1,359.94 | 1,365.10 | 1,365.10 | 3 |
04 Apr 2024 | 1,379.60 | 1,379.60 | 1,379.60 | 1,379.60 | 1,379.60 | - |
03 Apr 2024 | 1,378.40 | 1,378.40 | 1,378.40 | 1,378.40 | 1,378.40 | - |
02 Apr 2024 | 1,372.00 | 1,372.00 | 1,371.00 | 1,372.30 | 1,372.30 | 1,356 |
28 Mar 2024 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | - |
27 Mar 2024 | 1,384.60 | 1,384.60 | 1,384.60 | 1,381.10 | 1,381.10 | 678 |
26 Mar 2024 | 1,377.10 | 1,377.10 | 1,377.10 | 1,377.10 | 1,377.10 | - |
25 Mar 2024 | 1,368.80 | 1,369.55 | 1,366.40 | 1,371.60 | 1,371.60 | 3,990 |
22 Mar 2024 | 1,365.80 | 1,365.80 | 1,365.80 | 1,368.60 | 1,368.60 | 678 |
21 Mar 2024 | 1,370.60 | 1,370.60 | 1,370.60 | 1,370.60 | 1,370.60 | - |
20 Mar 2024 | 1,350.20 | 1,355.40 | 1,350.20 | 1,356.00 | 1,356.00 | 2,714 |
19 Mar 2024 | 1,356.30 | 1,356.30 | 1,356.30 | 1,356.30 | 1,356.30 | - |
18 Mar 2024 | 1,349.80 | 1,349.80 | 1,349.80 | 1,349.80 | 1,349.80 | - |
15 Mar 2024 | 1,353.30 | 1,353.30 | 1,353.30 | 1,353.30 | 1,353.30 | - |
14 Mar 2024 | 1,352.30 | 1,352.30 | 1,352.30 | 1,352.30 | 1,352.30 | - |
13 Mar 2024 | 1,359.40 | 1,359.40 | 1,359.40 | 1,353.90 | 1,353.90 | 678 |
12 Mar 2024 | 1,350.50 | 1,350.50 | 1,350.50 | 1,350.50 | 1,350.50 | - |
11 Mar 2024 | 1,336.00 | 1,336.00 | 1,336.00 | 1,337.00 | 1,337.00 | 678 |
08 Mar 2024 | 1,344.30 | 1,344.30 | 1,344.30 | 1,344.30 | 1,344.30 | - |
07 Mar 2024 | 1,347.60 | 1,347.60 | 1,347.60 | 1,347.60 | 1,347.60 | - |
06 Mar 2024 | 1,332.15 | 1,332.15 | 1,332.15 | 1,332.80 | 1,332.80 | 3 |
05 Mar 2024 | 1,327.60 | 1,327.60 | 1,327.60 | 1,327.00 | 1,327.00 | 678 |
04 Mar 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,329.50 | 1,329.50 | 678 |
01 Mar 2024 | 1,327.30 | 1,327.30 | 1,327.30 | 1,327.30 | 1,327.30 | - |
29 Feb 2024 | 1,323.20 | 1,323.20 | 1,323.20 | 1,323.20 | 1,323.20 | - |
28 Feb 2024 | 1,323.80 | 1,323.80 | 1,323.80 | 1,323.80 | 1,323.80 | - |
27 Feb 2024 | 1,326.60 | 1,326.60 | 1,326.60 | 1,326.60 | 1,326.60 | - |
26 Feb 2024 | 1,320.20 | 1,320.20 | 1,320.20 | 1,320.20 | 1,320.20 | - |
23 Feb 2024 | 1,324.80 | 1,324.80 | 1,324.80 | 1,324.80 | 1,324.80 | - |
22 Feb 2024 | 1,320.87 | 1,320.87 | 1,320.14 | 1,320.30 | 1,320.30 | 4 |
21 Feb 2024 | 1,301.60 | 1,301.60 | 1,301.60 | 1,301.30 | 1,301.30 | 22 |
20 Feb 2024 | 1,298.20 | 1,298.20 | 1,298.20 | 1,298.20 | 1,298.20 | - |
19 Feb 2024 | 1,300.10 | 1,300.10 | 1,300.10 | 1,300.10 | 1,300.10 | - |
16 Feb 2024 | 1,300.60 | 1,300.60 | 1,300.60 | 1,300.60 | 1,300.60 | - |
15 Feb 2024 | 1,293.40 | 1,293.40 | 1,293.40 | 1,293.40 | 1,293.40 | 386 |
14 Feb 2024 | 1,283.20 | 1,283.20 | 1,283.20 | 1,284.10 | 1,284.10 | 678 |
13 Feb 2024 | 1,284.80 | 1,284.80 | 1,284.76 | 1,279.60 | 1,279.60 | 697 |
12 Feb 2024 | 1,293.60 | 1,293.60 | 1,293.60 | 1,293.60 | 1,293.60 | - |
09 Feb 2024 | 1,287.20 | 1,288.40 | 1,284.60 | 1,286.00 | 1,286.00 | 2,052 |
08 Feb 2024 | 1,283.80 | 1,283.80 | 1,283.80 | 1,283.80 | 1,283.80 | - |
07 Feb 2024 | 1,280.40 | 1,281.20 | 1,280.40 | 1,277.80 | 1,277.80 | 1,356 |
06 Feb 2024 | 1,277.94 | 1,277.94 | 1,277.94 | 1,282.20 | 1,282.20 | 3 |
05 Feb 2024 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | - |
02 Feb 2024 | 1,273.90 | 1,273.90 | 1,273.90 | 1,273.90 | 1,273.90 | - |
01 Feb 2024 | 1,269.80 | 1,269.80 | 1,269.80 | 1,269.80 | 1,269.80 | - |
01 Feb 2024 | 0.0555 Dividend | |||||
31 Jan 2024 | 1,284.00 | 1,285.80 | 1,283.60 | 1,282.90 | 1,282.84 | 2,712 |
30 Jan 2024 | 1,280.60 | 1,280.60 | 1,280.60 | 1,284.60 | 1,284.54 | 678 |
29 Jan 2024 | 1,276.60 | 1,276.60 | 1,276.20 | 1,279.20 | 1,279.14 | 2,034 |
26 Jan 2024 | 1,280.40 | 1,280.40 | 1,280.40 | 1,280.40 | 1,280.34 | - |
25 Jan 2024 | 1,267.70 | 1,267.70 | 1,267.70 | 1,267.70 | 1,267.65 | - |
24 Jan 2024 | 1,264.20 | 1,264.20 | 1,264.20 | 1,264.20 | 1,264.15 | - |
23 Jan 2024 | 1,242.60 | 1,242.60 | 1,242.60 | 1,242.60 | 1,242.55 | - |
22 Jan 2024 | 1,247.60 | 1,248.40 | 1,247.00 | 1,246.80 | 1,246.75 | 3,870 |
19 Jan 2024 | 1,236.30 | 1,236.30 | 1,236.30 | 1,236.30 | 1,236.25 | - |
18 Jan 2024 | 1,237.40 | 1,237.40 | 1,237.40 | 1,237.40 | 1,237.35 | - |
17 Jan 2024 | 1,225.20 | 1,225.20 | 1,225.20 | 1,225.20 | 1,225.15 | - |
16 Jan 2024 | 1,236.70 | 1,236.70 | 1,236.70 | 1,236.70 | 1,236.65 | - |
15 Jan 2024 | 1,239.80 | 1,239.80 | 1,238.60 | 1,240.90 | 1,240.85 | 1,202 |
12 Jan 2024 | 1,245.80 | 1,245.80 | 1,245.80 | 1,245.80 | 1,245.75 | - |
11 Jan 2024 | 1,246.40 | 1,246.40 | 1,235.00 | 1,235.00 | 1,234.95 | 2,394 |
10 Jan 2024 | 1,243.10 | 1,243.10 | 1,243.10 | 1,243.10 | 1,243.05 | - |
09 Jan 2024 | 1,242.80 | 1,244.60 | 1,241.00 | 1,243.80 | 1,243.75 | 2,712 |
08 Jan 2024 | 1,240.60 | 1,240.60 | 1,237.00 | 1,247.10 | 1,247.05 | 1,356 |
05 Jan 2024 | 1,238.80 | 1,238.80 | 1,234.35 | 1,243.00 | 1,242.95 | 682 |
04 Jan 2024 | 1,243.40 | 1,243.40 | 1,243.40 | 1,244.30 | 1,244.25 | 678 |
03 Jan 2024 | 1,236.40 | 1,236.40 | 1,236.40 | 1,236.40 | 1,236.35 | - |
02 Jan 2024 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,253.95 | - |
29 Dec 2023 | 1,257.60 | 1,257.60 | 1,256.40 | 1,257.50 | 1,257.45 | 1,356 |
28 Dec 2023 | 1,260.60 | 1,260.60 | 1,260.60 | 1,254.60 | 1,254.55 | 678 |
27 Dec 2023 | 1,256.60 | 1,256.60 | 1,256.60 | 1,258.20 | 1,258.15 | 678 |
22 Dec 2023 | 1,252.50 | 1,252.50 | 1,252.50 | 1,252.50 | 1,252.45 | - |
21 Dec 2023 | 1,253.20 | 1,253.20 | 1,253.20 | 1,254.00 | 1,253.95 | 678 |
20 Dec 2023 | 1,258.80 | 1,260.40 | 1,252.91 | 1,258.80 | 1,258.75 | 2,036 |
19 Dec 2023 | 1,256.60 | 1,257.40 | 1,256.60 | 1,257.40 | 1,257.35 | 1,356 |
18 Dec 2023 | 1,256.20 | 1,256.40 | 1,253.00 | 1,252.80 | 1,252.75 | 1,561 |
15 Dec 2023 | 1,264.20 | 1,264.40 | 1,263.80 | 1,261.30 | 1,261.25 | 2,034 |
14 Dec 2023 | 1,268.80 | 1,268.80 | 1,263.60 | 1,259.50 | 1,259.45 | 827 |
13 Dec 2023 | 1,249.60 | 1,249.60 | 1,249.60 | 1,249.60 | 1,249.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |