Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 1,372.50 | 1,372.50 | 1,372.50 | 1,372.50 | 1,372.50 | 1,214 |
22 May 2024 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | - |
21 May 2024 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | - |
20 May 2024 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | - |
17 May 2024 | 1,378.75 | 1,378.75 | 1,378.75 | 1,378.75 | 1,378.75 | - |
16 May 2024 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | - |
15 May 2024 | 1,380.00 | 1,380.00 | 1,379.50 | 1,381.00 | 1,381.00 | 1,214 |
14 May 2024 | 1,368.58 | 1,368.58 | 1,368.58 | 1,370.50 | 1,370.50 | 109,646 |
13 May 2024 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | - |
10 May 2024 | 1,367.50 | 1,367.50 | 1,367.50 | 1,367.50 | 1,367.50 | - |
09 May 2024 | 1,369.50 | 1,369.50 | 1,369.50 | 1,369.50 | 1,369.50 | - |
08 May 2024 | 1,369.50 | 1,369.50 | 1,369.50 | 1,370.50 | 1,370.50 | 607 |
07 May 2024 | 1,376.75 | 1,376.75 | 1,376.75 | 1,376.75 | 1,376.75 | - |
03 May 2024 | 1,366.50 | 1,366.50 | 1,366.50 | 1,366.50 | 1,366.50 | - |
02 May 2024 | 1,354.00 | 1,354.00 | 1,354.00 | 1,356.50 | 1,356.50 | 607 |
01 May 2024 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | - |
30 Apr 2024 | 1,355.50 | 1,355.50 | 1,353.50 | 1,351.75 | 1,351.75 | 1,214 |
29 Apr 2024 | 1,355.50 | 1,355.50 | 1,355.50 | 1,355.50 | 1,355.50 | - |
26 Apr 2024 | 1,350.75 | 1,350.75 | 1,350.75 | 1,350.75 | 1,350.75 | - |
25 Apr 2024 | 1,342.00 | 1,342.00 | 1,341.50 | 1,344.25 | 1,344.25 | 3,104 |
24 Apr 2024 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.75 | 1,348.75 | 607 |
23 Apr 2024 | 1,352.63 | 1,352.63 | 1,352.63 | 1,354.25 | 1,354.25 | 2 |
22 Apr 2024 | 1,349.25 | 1,349.25 | 1,349.25 | 1,349.25 | 1,349.25 | - |
19 Apr 2024 | 1,349.25 | 1,349.25 | 1,349.25 | 1,349.25 | 1,349.25 | - |
18 Apr 2024 | 1,347.25 | 1,347.25 | 1,347.25 | 1,347.25 | 1,347.25 | - |
17 Apr 2024 | 1,347.00 | 1,347.00 | 1,347.00 | 1,348.25 | 1,348.25 | 370 |
16 Apr 2024 | 1,344.25 | 1,344.25 | 1,344.25 | 1,344.25 | 1,344.25 | - |
15 Apr 2024 | 1,349.50 | 1,349.50 | 1,349.50 | 1,349.50 | 1,349.50 | - |
12 Apr 2024 | 1,360.25 | 1,360.25 | 1,360.25 | 1,360.25 | 1,360.25 | - |
11 Apr 2024 | 1,358.50 | 1,358.50 | 1,358.50 | 1,355.75 | 1,355.75 | 56 |
10 Apr 2024 | 1,364.25 | 1,364.25 | 1,364.25 | 1,364.25 | 1,364.25 | - |
09 Apr 2024 | 1,374.75 | 1,374.75 | 1,374.75 | 1,374.75 | 1,374.75 | - |
08 Apr 2024 | 1,368.75 | 1,368.75 | 1,368.75 | 1,368.75 | 1,368.75 | - |
05 Apr 2024 | 1,372.25 | 1,372.25 | 1,372.25 | 1,372.25 | 1,372.25 | - |
04 Apr 2024 | 1,376.75 | 1,376.75 | 1,376.75 | 1,376.75 | 1,376.75 | - |
03 Apr 2024 | 1,372.75 | 1,372.75 | 1,372.75 | 1,372.75 | 1,372.75 | - |
02 Apr 2024 | 1,371.25 | 1,371.25 | 1,371.25 | 1,371.25 | 1,371.25 | - |
28 Mar 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
27 Mar 2024 | 1,383.25 | 1,383.25 | 1,383.25 | 1,383.25 | 1,383.25 | - |
26 Mar 2024 | 1,376.00 | 1,376.00 | 1,376.00 | 1,377.50 | 1,377.50 | 223 |
25 Mar 2024 | 1,380.25 | 1,380.25 | 1,380.25 | 1,380.25 | 1,380.25 | - |
22 Mar 2024 | 1,384.13 | 1,384.13 | 1,384.13 | 1,385.25 | 1,385.25 | 1 |
21 Mar 2024 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | - |
20 Mar 2024 | 1,375.25 | 1,375.25 | 1,375.25 | 1,375.25 | 1,375.25 | - |
19 Mar 2024 | 1,375.75 | 1,375.75 | 1,375.75 | 1,375.75 | 1,375.75 | - |
18 Mar 2024 | 1,373.25 | 1,373.25 | 1,373.25 | 1,373.25 | 1,373.25 | - |
15 Mar 2024 | 1,375.50 | 1,375.50 | 1,375.50 | 1,375.50 | 1,375.50 | - |
14 Mar 2024 | 1,375.25 | 1,375.25 | 1,375.25 | 1,375.25 | 1,375.25 | - |
13 Mar 2024 | 1,383.25 | 1,383.25 | 1,383.25 | 1,383.25 | 1,383.25 | - |
12 Mar 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
11 Mar 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
08 Mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
07 Mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
06 Mar 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
05 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
04 Mar 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
01 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
29 Feb 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
28 Feb 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
27 Feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
26 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
23 Feb 2024 | 1,371.94 | 1,371.94 | 1,371.94 | 1,371.94 | 1,371.94 | - |
22 Feb 2024 | 1,368.43 | 1,368.43 | 1,368.43 | 1,368.43 | 1,368.43 | - |
21 Feb 2024 | 1,365.60 | 1,365.60 | 1,365.60 | 1,365.60 | 1,365.60 | - |
20 Feb 2024 | 1,368.42 | 1,368.42 | 1,368.42 | 1,368.42 | 1,368.42 | - |
19 Feb 2024 | 1,364.75 | 1,364.75 | 1,364.75 | 1,364.75 | 1,364.75 | - |
16 Feb 2024 | 1,365.32 | 1,365.32 | 1,365.32 | 1,365.32 | 1,365.32 | - |
15 Feb 2024 | 1,368.91 | 1,368.91 | 1,368.91 | 1,368.91 | 1,368.91 | - |
14 Feb 2024 | 1,363.87 | 1,363.87 | 1,363.87 | 1,363.87 | 1,363.87 | - |
13 Feb 2024 | 1,358.42 | 1,358.42 | 1,358.42 | 1,358.42 | 1,358.42 | - |
12 Feb 2024 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - |
09 Feb 2024 | 1,370.10 | 1,370.10 | 1,370.10 | 1,370.10 | 1,370.10 | - |
08 Feb 2024 | 1,372.72 | 1,372.72 | 1,372.72 | 1,372.72 | 1,372.72 | - |
07 Feb 2024 | 1,377.66 | 1,377.66 | 1,377.66 | 1,377.66 | 1,377.66 | - |
06 Feb 2024 | 1,380.94 | 1,380.94 | 1,380.94 | 1,380.94 | 1,380.94 | - |
05 Feb 2024 | 1,373.70 | 1,373.70 | 1,373.70 | 1,373.70 | 1,373.70 | - |
02 Feb 2024 | 1,384.07 | 1,384.07 | 1,384.07 | 1,384.07 | 1,384.07 | - |
01 Feb 2024 | 1,396.49 | 1,396.49 | 1,396.49 | 1,396.49 | 1,396.49 | - |
01 Feb 2024 | 0.2034 Dividend | |||||
31 Jan 2024 | 1,410.21 | 1,410.21 | 1,410.21 | 1,410.21 | 1,410.01 | - |
30 Jan 2024 | 1,404.74 | 1,404.74 | 1,404.74 | 1,404.74 | 1,404.54 | - |
29 Jan 2024 | 1,403.34 | 1,403.34 | 1,403.34 | 1,403.34 | 1,403.14 | - |
26 Jan 2024 | 1,397.65 | 1,397.65 | 1,397.65 | 1,397.65 | 1,397.45 | - |
25 Jan 2024 | 1,398.46 | 1,398.46 | 1,398.46 | 1,398.46 | 1,398.26 | - |
24 Jan 2024 | 1,391.78 | 1,391.78 | 1,391.78 | 1,391.78 | 1,391.58 | - |
23 Jan 2024 | 1,393.29 | 1,393.29 | 1,393.29 | 1,393.29 | 1,393.09 | - |
22 Jan 2024 | 1,397.80 | 1,397.80 | 1,397.80 | 1,397.80 | 1,397.60 | - |
19 Jan 2024 | 1,393.67 | 1,393.67 | 1,393.67 | 1,393.67 | 1,393.47 | - |
18 Jan 2024 | 1,393.10 | 1,393.10 | 1,393.10 | 1,393.10 | 1,392.90 | - |
17 Jan 2024 | 1,394.04 | 1,394.04 | 1,394.04 | 1,394.04 | 1,393.84 | - |
16 Jan 2024 | 1,396.70 | 1,396.70 | 1,396.70 | 1,396.70 | 1,396.50 | - |
15 Jan 2024 | 1,407.75 | 1,407.75 | 1,407.75 | 1,407.75 | 1,407.55 | - |
12 Jan 2024 | 1,407.41 | 1,407.41 | 1,407.41 | 1,407.41 | 1,407.21 | - |
11 Jan 2024 | 1,404.37 | 1,404.37 | 1,404.37 | 1,404.37 | 1,404.17 | - |
10 Jan 2024 | 1,398.63 | 1,398.63 | 1,398.63 | 1,398.63 | 1,398.43 | - |
09 Jan 2024 | 1,398.26 | 1,398.26 | 1,398.26 | 1,398.26 | 1,398.06 | - |
08 Jan 2024 | 1,397.07 | 1,397.07 | 1,397.07 | 1,397.07 | 1,396.87 | - |
05 Jan 2024 | 1,390.09 | 1,390.09 | 1,390.09 | 1,390.09 | 1,389.89 | - |
04 Jan 2024 | 1,393.69 | 1,393.69 | 1,393.69 | 1,393.69 | 1,393.49 | - |
03 Jan 2024 | 1,401.36 | 1,401.36 | 1,401.36 | 1,401.36 | 1,401.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |