Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 914.39 | 950.00 | 913.53 | 942.04 | 942.04 | 664,700 |
17 May 2024 | 952.43 | 954.85 | 905.82 | 912.07 | 912.07 | 910,600 |
16 May 2024 | 950.05 | 955.07 | 942.50 | 942.90 | 942.90 | 812,400 |
15 May 2024 | 924.40 | 948.44 | 917.12 | 947.75 | 947.75 | 713,300 |
14 May 2024 | 899.00 | 913.93 | 896.52 | 912.54 | 912.54 | 575,100 |
13 May 2024 | 920.66 | 920.66 | 902.45 | 903.79 | 903.79 | 739,400 |
10 May 2024 | 918.26 | 931.20 | 912.24 | 915.42 | 915.42 | 510,000 |
09 May 2024 | 917.02 | 917.02 | 900.96 | 907.54 | 907.54 | 576,700 |
08 May 2024 | 903.17 | 914.00 | 899.00 | 913.28 | 913.28 | 553,900 |
07 May 2024 | 927.61 | 930.00 | 913.34 | 914.91 | 914.91 | 674,600 |
06 May 2024 | 915.28 | 925.50 | 910.57 | 924.54 | 924.54 | 754,500 |
03 May 2024 | 898.40 | 912.62 | 895.55 | 908.53 | 908.53 | 875,200 |
02 May 2024 | 881.04 | 885.18 | 862.09 | 883.68 | 883.68 | 724,500 |
01 May 2024 | 883.08 | 899.90 | 863.95 | 868.10 | 868.10 | 1,187,800 |
30 Apr 2024 | 923.86 | 934.53 | 893.93 | 894.41 | 894.41 | 973,700 |
29 Apr 2024 | 921.54 | 930.28 | 915.10 | 928.81 | 928.81 | 902,500 |
26 Apr 2024 | 898.40 | 930.03 | 897.87 | 925.37 | 925.37 | 1,397,100 |
25 Apr 2024 | 909.33 | 912.47 | 886.57 | 901.47 | 901.47 | 1,309,300 |
24 Apr 2024 | 907.34 | 915.86 | 882.27 | 884.89 | 884.89 | 1,949,100 |
23 Apr 2024 | 878.00 | 894.30 | 868.10 | 887.42 | 887.42 | 982,300 |
22 Apr 2024 | 876.40 | 878.74 | 857.98 | 868.07 | 868.07 | 1,856,300 |
19 Apr 2024 | 894.94 | 899.68 | 861.95 | 870.25 | 870.25 | 1,353,200 |
18 Apr 2024 | 909.23 | 909.33 | 884.39 | 888.92 | 888.92 | 2,307,400 |
17 Apr 2024 | 950.00 | 952.49 | 910.26 | 912.26 | 912.26 | 1,668,600 |
16 Apr 2024 | 948.84 | 966.31 | 946.78 | 963.23 | 963.23 | 544,800 |
15 Apr 2024 | 975.88 | 981.23 | 937.49 | 946.17 | 946.17 | 769,100 |
12 Apr 2024 | 963.03 | 969.25 | 952.00 | 957.04 | 957.04 | 988,400 |
11 Apr 2024 | 964.03 | 985.19 | 960.68 | 983.48 | 983.48 | 705,500 |
10 Apr 2024 | 958.98 | 975.00 | 954.85 | 961.64 | 961.64 | 597,600 |
09 Apr 2024 | 980.31 | 981.98 | 958.02 | 973.34 | 973.34 | 520,700 |
08 Apr 2024 | 974.14 | 977.14 | 960.95 | 967.26 | 967.26 | 560,900 |
05 Apr 2024 | 965.90 | 977.73 | 960.50 | 968.58 | 968.58 | 804,800 |
04 Apr 2024 | 992.59 | 1,001.84 | 944.00 | 951.63 | 951.63 | 991,900 |
03 Apr 2024 | 961.85 | 988.13 | 960.03 | 978.37 | 978.37 | 730,200 |
02 Apr 2024 | 967.00 | 972.90 | 957.00 | 967.33 | 967.33 | 907,100 |
01 Apr 2024 | 972.03 | 994.92 | 971.00 | 981.79 | 981.79 | 651,400 |
28 Mar 2024 | 965.96 | 973.90 | 961.63 | 971.57 | 971.57 | 663,900 |
27 Mar 2024 | 972.82 | 975.48 | 954.80 | 965.67 | 965.67 | 589,600 |
26 Mar 2024 | 980.50 | 989.44 | 966.89 | 967.23 | 967.23 | 858,900 |
25 Mar 2024 | 962.28 | 982.52 | 962.28 | 971.46 | 971.46 | 740,500 |
22 Mar 2024 | 984.75 | 990.52 | 976.02 | 977.90 | 977.90 | 689,500 |
21 Mar 2024 | 983.10 | 1,004.30 | 976.00 | 982.57 | 982.57 | 1,407,800 |
20 Mar 2024 | 926.00 | 949.92 | 923.39 | 949.08 | 949.08 | 849,300 |
19 Mar 2024 | 913.99 | 932.88 | 909.11 | 931.05 | 931.05 | 702,900 |
18 Mar 2024 | 922.41 | 934.95 | 919.97 | 925.28 | 925.28 | 751,000 |
15 Mar 2024 | 908.88 | 920.21 | 905.60 | 910.09 | 910.09 | 1,974,500 |
14 Mar 2024 | 933.95 | 937.85 | 916.30 | 925.68 | 925.68 | 996,400 |
13 Mar 2024 | 937.01 | 940.70 | 920.91 | 926.71 | 926.71 | 1,008,000 |
12 Mar 2024 | 933.47 | 950.88 | 928.01 | 950.83 | 950.83 | 1,351,200 |
12 Mar 2024 | 2 Dividend | |||||
11 Mar 2024 | 943.11 | 943.85 | 920.62 | 931.20 | 929.20 | 1,326,700 |
08 Mar 2024 | 992.72 | 995.81 | 955.73 | 956.65 | 954.60 | 1,330,400 |
07 Mar 2024 | 989.01 | 1,007.39 | 987.85 | 994.57 | 992.43 | 1,097,400 |
06 Mar 2024 | 976.68 | 989.85 | 972.25 | 981.86 | 979.75 | 1,432,900 |
05 Mar 2024 | 969.99 | 979.00 | 951.90 | 963.10 | 961.03 | 1,308,300 |
04 Mar 2024 | 991.17 | 993.86 | 973.48 | 977.52 | 975.42 | 901,600 |
01 Mar 2024 | 945.00 | 982.45 | 943.65 | 981.53 | 979.42 | 1,110,500 |
29 Feb 2024 | 936.47 | 941.82 | 926.22 | 938.25 | 936.23 | 1,308,400 |
28 Feb 2024 | 917.24 | 924.10 | 912.85 | 922.67 | 920.69 | 615,000 |
27 Feb 2024 | 940.38 | 944.03 | 928.23 | 930.73 | 928.73 | 630,300 |
26 Feb 2024 | 936.60 | 946.95 | 933.02 | 938.76 | 936.74 | 609,100 |
23 Feb 2024 | 947.14 | 950.05 | 926.19 | 928.50 | 926.51 | 686,800 |
22 Feb 2024 | 930.00 | 949.33 | 925.27 | 944.36 | 942.33 | 1,263,900 |
21 Feb 2024 | 895.02 | 902.22 | 886.75 | 901.93 | 899.99 | 714,000 |
20 Feb 2024 | 918.92 | 925.41 | 891.01 | 900.44 | 898.51 | 1,089,000 |
16 Feb 2024 | 940.41 | 955.99 | 923.43 | 926.03 | 924.04 | 1,326,200 |
15 Feb 2024 | 917.75 | 921.54 | 906.55 | 913.78 | 911.82 | 852,900 |
14 Feb 2024 | 908.63 | 928.97 | 907.68 | 915.70 | 913.73 | 1,184,900 |
13 Feb 2024 | 875.30 | 901.12 | 871.97 | 892.59 | 890.67 | 1,259,500 |
12 Feb 2024 | 905.50 | 924.22 | 904.01 | 908.00 | 906.05 | 1,254,200 |
09 Feb 2024 | 880.00 | 913.82 | 874.86 | 911.58 | 909.62 | 1,836,300 |
08 Feb 2024 | 852.00 | 869.59 | 846.14 | 864.36 | 862.50 | 862,700 |
07 Feb 2024 | 837.72 | 857.99 | 833.22 | 848.54 | 846.72 | 857,000 |
06 Feb 2024 | 852.90 | 857.40 | 823.80 | 834.62 | 832.83 | 1,054,600 |
05 Feb 2024 | 838.79 | 857.33 | 832.49 | 851.32 | 849.49 | 865,100 |
02 Feb 2024 | 827.29 | 846.38 | 827.29 | 838.70 | 836.90 | 762,900 |
01 Feb 2024 | 831.85 | 836.07 | 824.04 | 832.21 | 830.42 | 763,300 |
31 Jan 2024 | 822.00 | 837.81 | 815.67 | 825.17 | 823.40 | 996,900 |
30 Jan 2024 | 841.09 | 849.99 | 831.97 | 835.79 | 833.99 | 1,069,600 |
29 Jan 2024 | 835.70 | 846.87 | 834.00 | 845.80 | 843.98 | 990,400 |
26 Jan 2024 | 853.00 | 860.00 | 836.63 | 839.04 | 837.24 | 1,675,100 |
25 Jan 2024 | 877.00 | 900.09 | 864.70 | 865.60 | 863.74 | 3,107,300 |
24 Jan 2024 | 850.00 | 858.64 | 838.46 | 848.16 | 846.34 | 1,927,600 |
23 Jan 2024 | 829.61 | 831.98 | 821.47 | 830.39 | 828.61 | 824,300 |
22 Jan 2024 | 829.13 | 846.61 | 827.67 | 833.54 | 831.75 | 1,365,200 |
19 Jan 2024 | 798.68 | 828.56 | 794.72 | 826.32 | 824.55 | 1,862,200 |
18 Jan 2024 | 775.90 | 788.39 | 771.78 | 785.65 | 783.96 | 1,486,300 |
17 Jan 2024 | 752.83 | 754.30 | 742.01 | 752.90 | 751.28 | 963,100 |
16 Jan 2024 | 754.29 | 768.90 | 748.02 | 761.14 | 759.51 | 684,700 |
12 Jan 2024 | 760.73 | 763.35 | 754.86 | 759.67 | 758.04 | 497,200 |
11 Jan 2024 | 749.61 | 761.37 | 742.17 | 760.20 | 758.57 | 774,200 |
10 Jan 2024 | 753.78 | 754.84 | 736.51 | 749.69 | 748.08 | 837,600 |
09 Jan 2024 | 746.33 | 756.84 | 744.65 | 752.02 | 750.40 | 590,400 |
08 Jan 2024 | 736.34 | 757.70 | 736.34 | 757.16 | 755.53 | 1,088,900 |
05 Jan 2024 | 734.57 | 742.25 | 728.60 | 732.40 | 730.83 | 821,600 |
04 Jan 2024 | 725.78 | 744.91 | 723.25 | 731.08 | 729.51 | 1,033,000 |
03 Jan 2024 | 732.00 | 743.00 | 729.66 | 736.93 | 735.35 | 922,400 |
02 Jan 2024 | 768.75 | 769.38 | 742.07 | 749.30 | 747.69 | 1,113,600 |
29 Dec 2023 | 787.51 | 790.09 | 778.00 | 783.26 | 781.58 | 519,100 |
28 Dec 2023 | 797.80 | 798.72 | 789.01 | 789.67 | 787.97 | 600,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |