Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1,155.42 | 1,157.10 | 1,155.00 | 1,155.00 | 1,155.00 | 4,427 |
25 Apr 2024 | 1,159.99 | 1,159.99 | 1,152.90 | 1,154.62 | 1,154.62 | 7,348 |
24 Apr 2024 | 1,161.02 | 1,165.11 | 1,160.00 | 1,165.11 | 1,165.11 | 22,702 |
23 Apr 2024 | 1,161.00 | 1,171.49 | 1,160.85 | 1,165.50 | 1,165.50 | 10,007 |
22 Apr 2024 | 1,155.00 | 1,161.41 | 1,153.00 | 1,161.41 | 1,161.41 | 13,559 |
19 Apr 2024 | 1,158.00 | 1,160.00 | 1,155.00 | 1,155.00 | 1,155.00 | 7,464 |
18 Apr 2024 | 1,156.20 | 1,169.00 | 1,153.22 | 1,153.25 | 1,153.25 | 7,055 |
17 Apr 2024 | 1,169.00 | 1,169.00 | 1,155.08 | 1,159.80 | 1,159.80 | 5,748 |
16 Apr 2024 | 1,149.34 | 1,156.30 | 1,147.00 | 1,152.00 | 1,152.00 | 9,149 |
15 Apr 2024 | 1,171.25 | 1,171.25 | 1,151.93 | 1,154.00 | 1,154.00 | 13,577 |
12 Apr 2024 | 1,176.01 | 1,179.06 | 1,173.00 | 1,174.15 | 1,174.15 | 6,175 |
11 Apr 2024 | 1,175.00 | 1,184.25 | 1,171.25 | 1,180.00 | 1,180.00 | 7,163 |
10 Apr 2024 | 1,188.00 | 1,188.00 | 1,180.00 | 1,180.01 | 1,180.01 | 6,919 |
09 Apr 2024 | 1,197.00 | 1,199.00 | 1,196.71 | 1,196.71 | 1,196.71 | 3,708 |
08 Apr 2024 | 1,195.00 | 1,196.51 | 1,192.50 | 1,194.84 | 1,194.84 | 5,466 |
05 Apr 2024 | 1,202.20 | 1,202.20 | 1,198.90 | 1,198.90 | 1,198.90 | 3,698 |
04 Apr 2024 | 1,205.50 | 1,208.99 | 1,204.00 | 1,207.00 | 1,207.00 | 7,081 |
03 Apr 2024 | 1,198.00 | 1,200.68 | 1,197.13 | 1,200.68 | 1,200.68 | 9,145 |
02 Apr 2024 | 1,200.00 | 1,200.20 | 1,196.00 | 1,200.20 | 1,200.20 | 8,904 |
01 Apr 2024 | 1,207.96 | 1,211.16 | 1,205.11 | 1,210.99 | 1,210.99 | 12,408 |
28 Mar 2024 | 1,205.75 | 1,222.93 | 1,205.00 | 1,219.35 | 1,219.35 | 41,451 |
27 Mar 2024 | 1,201.20 | 1,206.00 | 1,201.20 | 1,206.00 | 1,206.00 | 6,052 |
26 Mar 2024 | 1,196.80 | 1,198.20 | 1,196.80 | 1,198.20 | 1,198.20 | 3,785 |
25 Mar 2024 | 1,209.24 | 1,211.95 | 1,203.58 | 1,203.58 | 1,203.58 | 5,946 |
22 Mar 2024 | 1,206.00 | 1,213.48 | 1,205.72 | 1,209.24 | 1,209.24 | 6,306 |
21 Mar 2024 | 1,209.88 | 1,209.88 | 1,202.00 | 1,207.99 | 1,207.99 | 8,645 |
20 Mar 2024 | 1,200.00 | 1,200.00 | 1,194.80 | 1,200.00 | 1,200.00 | 11,357 |
19 Mar 2024 | 1,198.99 | 1,198.99 | 1,193.22 | 1,198.00 | 1,198.00 | 4,477 |
18 Mar 2024 | 1,196.00 | 1,199.34 | 1,195.00 | 1,195.11 | 1,195.11 | 5,158 |
15 Mar 2024 | 1,191.20 | 1,196.49 | 1,191.20 | 1,196.49 | 1,196.49 | 3,849 |
14 Mar 2024 | 1,196.01 | 1,196.99 | 1,188.15 | 1,196.52 | 1,196.52 | 12,617 |
13 Mar 2024 | 1,213.36 | 1,213.36 | 1,200.03 | 1,200.03 | 1,200.03 | 9,027 |
12 Mar 2024 | 1,208.73 | 1,209.05 | 1,205.01 | 1,208.70 | 1,208.70 | 5,836 |
11 Mar 2024 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 3,471 |
08 Mar 2024 | 1,204.30 | 1,212.00 | 1,204.30 | 1,212.00 | 1,212.00 | 17,947 |
07 Mar 2024 | 1,197.69 | 1,199.97 | 1,192.21 | 1,199.00 | 1,199.00 | 8,680 |
06 Mar 2024 | 1,193.66 | 1,193.66 | 1,188.00 | 1,190.00 | 1,190.00 | 6,675 |
05 Mar 2024 | 1,186.99 | 1,192.00 | 1,185.51 | 1,185.51 | 1,185.51 | 8,987 |
04 Mar 2024 | 1,182.01 | 1,189.99 | 1,179.38 | 1,184.00 | 1,184.00 | 4,584 |
01 Mar 2024 | 1,184.41 | 1,186.47 | 1,180.00 | 1,180.25 | 1,180.25 | 5,085 |
29 Feb 2024 | 1,195.00 | 1,195.00 | 1,180.00 | 1,180.00 | 1,180.00 | 15,871 |
28 Feb 2024 | 1,196.19 | 1,197.71 | 1,191.20 | 1,191.40 | 1,191.40 | 4,907 |
28 Feb 2024 | 18.75 Dividend | |||||
27 Feb 2024 | 1,217.99 | 1,217.99 | 1,214.00 | 1,215.00 | 1,196.25 | 4,905 |
26 Feb 2024 | 1,225.00 | 1,225.00 | 1,212.10 | 1,213.46 | 1,194.73 | 4,515 |
23 Feb 2024 | 1,221.81 | 1,221.81 | 1,221.81 | 1,221.81 | 1,202.95 | 3,415 |
22 Feb 2024 | 1,217.39 | 1,217.74 | 1,208.00 | 1,215.79 | 1,197.02 | 7,037 |
21 Feb 2024 | 1,213.23 | 1,221.49 | 1,206.50 | 1,206.50 | 1,187.88 | 5,027 |
20 Feb 2024 | 1,212.00 | 1,220.99 | 1,212.00 | 1,215.00 | 1,196.25 | 4,124 |
16 Feb 2024 | 1,208.01 | 1,219.67 | 1,208.00 | 1,214.00 | 1,195.27 | 6,147 |
15 Feb 2024 | 1,215.03 | 1,217.10 | 1,214.31 | 1,215.00 | 1,196.25 | 3,042 |
14 Feb 2024 | 1,218.00 | 1,218.00 | 1,213.00 | 1,213.00 | 1,194.28 | 7,906 |
13 Feb 2024 | 1,205.00 | 1,214.99 | 1,205.00 | 1,210.00 | 1,191.33 | 6,036 |
12 Feb 2024 | 1,219.87 | 1,228.59 | 1,219.87 | 1,223.00 | 1,204.13 | 8,203 |
09 Feb 2024 | 1,210.00 | 1,217.00 | 1,210.00 | 1,217.00 | 1,198.22 | 29,745 |
08 Feb 2024 | 1,198.00 | 1,202.95 | 1,191.00 | 1,202.95 | 1,184.39 | 8,018 |
07 Feb 2024 | 1,202.00 | 1,202.00 | 1,198.00 | 1,201.25 | 1,182.71 | 5,999 |
06 Feb 2024 | 1,204.61 | 1,204.61 | 1,200.00 | 1,203.97 | 1,185.39 | 3,953 |
05 Feb 2024 | 1,210.00 | 1,210.00 | 1,195.00 | 1,195.00 | 1,176.56 | 6,983 |
02 Feb 2024 | 1,208.00 | 1,215.85 | 1,205.01 | 1,211.00 | 1,192.31 | 4,525 |
01 Feb 2024 | 1,215.00 | 1,219.98 | 1,211.45 | 1,215.00 | 1,196.25 | 7,487 |
31 Jan 2024 | 1,208.00 | 1,216.98 | 1,206.10 | 1,210.00 | 1,191.33 | 9,566 |
30 Jan 2024 | 1,200.00 | 1,211.81 | 1,197.00 | 1,210.00 | 1,191.33 | 11,088 |
29 Jan 2024 | 1,193.94 | 1,203.00 | 1,190.02 | 1,203.00 | 1,184.44 | 6,607 |
26 Jan 2024 | 1,192.56 | 1,192.56 | 1,187.95 | 1,188.00 | 1,169.67 | 3,519 |
25 Jan 2024 | 1,192.00 | 1,192.00 | 1,190.78 | 1,191.99 | 1,173.60 | 4,999 |
24 Jan 2024 | 1,184.00 | 1,185.00 | 1,181.55 | 1,185.00 | 1,166.71 | 6,773 |
23 Jan 2024 | 1,180.00 | 1,181.49 | 1,175.01 | 1,181.49 | 1,163.26 | 8,962 |
22 Jan 2024 | 1,167.11 | 1,184.19 | 1,167.11 | 1,184.00 | 1,165.73 | 5,518 |
19 Jan 2024 | 1,163.31 | 1,165.00 | 1,153.80 | 1,165.00 | 1,147.02 | 8,586 |
18 Jan 2024 | 1,171.38 | 1,171.38 | 1,160.00 | 1,160.00 | 1,142.10 | 6,160 |
17 Jan 2024 | 1,165.00 | 1,168.00 | 1,163.35 | 1,168.00 | 1,149.98 | 13,001 |
16 Jan 2024 | 1,173.73 | 1,173.73 | 1,167.00 | 1,167.00 | 1,148.99 | 5,689 |
12 Jan 2024 | 1,180.00 | 1,180.00 | 1,176.02 | 1,180.00 | 1,161.79 | 6,645 |
11 Jan 2024 | 1,177.90 | 1,179.25 | 1,173.51 | 1,173.51 | 1,155.40 | 3,739 |
10 Jan 2024 | 1,182.43 | 1,182.43 | 1,174.58 | 1,177.01 | 1,158.85 | 9,388 |
09 Jan 2024 | 1,178.18 | 1,182.00 | 1,178.18 | 1,180.02 | 1,161.81 | 3,802 |
08 Jan 2024 | 1,168.14 | 1,183.90 | 1,168.14 | 1,183.90 | 1,165.63 | 5,485 |
05 Jan 2024 | 1,179.69 | 1,180.56 | 1,169.99 | 1,175.00 | 1,156.87 | 6,886 |
04 Jan 2024 | 1,193.19 | 1,194.99 | 1,180.62 | 1,181.00 | 1,162.77 | 11,360 |
03 Jan 2024 | 1,190.00 | 1,196.49 | 1,184.25 | 1,196.49 | 1,178.03 | 4,270 |
02 Jan 2024 | 1,191.25 | 1,200.99 | 1,190.00 | 1,190.00 | 1,171.64 | 5,693 |
29 Dec 2023 | 1,201.40 | 1,221.05 | 1,195.62 | 1,195.62 | 1,177.17 | 11,814 |
28 Dec 2023 | 1,200.00 | 1,203.24 | 1,196.00 | 1,196.00 | 1,177.54 | 7,135 |
27 Dec 2023 | 1,195.00 | 1,200.03 | 1,193.00 | 1,198.80 | 1,180.30 | 9,659 |
26 Dec 2023 | 1,186.50 | 1,196.98 | 1,186.01 | 1,188.00 | 1,169.67 | 14,670 |
22 Dec 2023 | 1,193.69 | 1,196.00 | 1,185.00 | 1,185.00 | 1,166.71 | 19,038 |
21 Dec 2023 | 1,192.00 | 1,192.00 | 1,188.01 | 1,189.00 | 1,170.65 | 5,290 |
20 Dec 2023 | 1,194.94 | 1,198.00 | 1,185.10 | 1,186.10 | 1,167.80 | 14,693 |
19 Dec 2023 | 1,185.00 | 1,194.00 | 1,185.00 | 1,194.00 | 1,175.57 | 7,932 |
18 Dec 2023 | 1,187.99 | 1,187.99 | 1,176.40 | 1,185.59 | 1,167.29 | 11,707 |
15 Dec 2023 | 1,187.06 | 1,193.50 | 1,187.06 | 1,187.56 | 1,169.23 | 6,221 |
14 Dec 2023 | 1,170.00 | 1,186.97 | 1,170.00 | 1,185.00 | 1,166.71 | 28,078 |
13 Dec 2023 | 1,140.15 | 1,166.91 | 1,139.00 | 1,160.00 | 1,142.10 | 22,891 |
12 Dec 2023 | 1,134.98 | 1,137.67 | 1,134.98 | 1,137.44 | 1,119.89 | 7,239 |
11 Dec 2023 | 1,138.31 | 1,144.50 | 1,130.00 | 1,134.32 | 1,116.81 | 9,955 |
08 Dec 2023 | 1,141.77 | 1,144.00 | 1,133.50 | 1,141.00 | 1,123.39 | 9,254 |
07 Dec 2023 | 1,140.00 | 1,143.00 | 1,140.00 | 1,142.30 | 1,124.67 | 6,307 |
06 Dec 2023 | 1,128.50 | 1,138.00 | 1,128.50 | 1,138.00 | 1,120.44 | 7,013 |
05 Dec 2023 | 1,123.25 | 1,133.40 | 1,122.01 | 1,127.99 | 1,110.58 | 12,019 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |