Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 |
04 Dec 2023 | 1,124.82 | 1,128.82 | 1,119.00 | 1,120.40 | 1,103.11 | 10,145 |
01 Dec 2023 | 1,132.20 | 1,132.20 | 1,126.52 | 1,126.52 | 1,109.14 | 5,967 |
30 Nov 2023 | 1,118.65 | 1,128.54 | 1,110.83 | 1,118.00 | 1,100.75 | 28,938 |
29 Nov 2023 | 1,114.98 | 1,120.00 | 1,114.98 | 1,118.00 | 1,100.75 | 13,861 |
29 Nov 2023 | 18.75 Dividend | |||||
28 Nov 2023 | 1,133.56 | 1,133.58 | 1,119.02 | 1,123.01 | 1,087.22 | 35,799 |
27 Nov 2023 | 1,135.00 | 1,144.70 | 1,130.01 | 1,130.01 | 1,094.00 | 8,601 |
24 Nov 2023 | 1,126.30 | 1,130.00 | 1,126.30 | 1,130.00 | 1,093.99 | 2,479 |
22 Nov 2023 | 1,137.65 | 1,137.70 | 1,119.56 | 1,124.00 | 1,088.18 | 8,146 |
21 Nov 2023 | 1,129.12 | 1,138.00 | 1,129.12 | 1,135.00 | 1,098.83 | 14,900 |
20 Nov 2023 | 1,133.74 | 1,139.27 | 1,125.32 | 1,136.64 | 1,100.41 | 6,464 |
17 Nov 2023 | 1,135.02 | 1,142.44 | 1,130.00 | 1,132.50 | 1,096.41 | 5,647 |
16 Nov 2023 | 1,120.00 | 1,125.00 | 1,120.00 | 1,125.00 | 1,089.15 | 5,137 |
15 Nov 2023 | 1,117.23 | 1,117.23 | 1,113.05 | 1,116.20 | 1,080.63 | 3,397 |
14 Nov 2023 | 1,125.00 | 1,125.00 | 1,112.50 | 1,119.65 | 1,083.97 | 8,538 |
13 Nov 2023 | 1,095.05 | 1,103.69 | 1,095.05 | 1,098.42 | 1,063.41 | 5,510 |
10 Nov 2023 | 1,096.01 | 1,102.00 | 1,096.01 | 1,099.96 | 1,064.91 | 3,541 |
09 Nov 2023 | 1,100.03 | 1,107.32 | 1,098.47 | 1,099.00 | 1,063.97 | 7,301 |
08 Nov 2023 | 1,110.37 | 1,115.22 | 1,110.37 | 1,115.22 | 1,079.68 | 4,284 |
07 Nov 2023 | 1,100.51 | 1,107.60 | 1,095.00 | 1,106.60 | 1,071.33 | 6,087 |
06 Nov 2023 | 1,106.50 | 1,115.00 | 1,102.36 | 1,102.36 | 1,067.23 | 17,581 |
03 Nov 2023 | 1,113.00 | 1,114.99 | 1,106.00 | 1,114.48 | 1,078.96 | 9,934 |
02 Nov 2023 | 1,085.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,060.10 | 14,592 |
01 Nov 2023 | 1,067.00 | 1,074.00 | 1,065.00 | 1,072.00 | 1,037.83 | 9,293 |
31 Oct 2023 | 1,055.12 | 1,065.99 | 1,054.90 | 1,056.30 | 1,022.64 | 9,968 |
30 Oct 2023 | 1,059.12 | 1,061.01 | 1,059.12 | 1,061.01 | 1,027.19 | 4,609 |
27 Oct 2023 | 1,061.85 | 1,063.00 | 1,056.00 | 1,056.00 | 1,022.34 | 6,903 |
26 Oct 2023 | 1,047.80 | 1,059.98 | 1,047.80 | 1,059.98 | 1,026.20 | 168,271 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |