Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 1,180.40 | 1,201.40 | 1,180.40 | 1,201.40 | 1,201.40 | 6 |
May 03, 2024 | 1,161.60 | 1,182.80 | 1,155.60 | 1,182.80 | 1,182.80 | - |
May 02, 2024 | 1,175.60 | 1,181.20 | 1,141.20 | 1,142.00 | 1,142.00 | 6 |
Apr 30, 2024 | 1,243.20 | 1,250.20 | 1,229.00 | 1,229.00 | 1,229.00 | - |
Apr 29, 2024 | 1,251.60 | 1,253.40 | 1,245.00 | 1,245.00 | 1,245.00 | - |
Apr 26, 2024 | 1,211.60 | 1,260.80 | 1,204.40 | 1,260.80 | 1,260.80 | - |
Apr 25, 2024 | 1,148.20 | 1,210.20 | 1,148.20 | 1,205.80 | 1,205.80 | - |
Apr 24, 2024 | 1,174.80 | 1,190.40 | 1,173.40 | 1,173.40 | 1,173.40 | - |
Apr 23, 2024 | 1,141.40 | 1,171.00 | 1,141.40 | 1,157.40 | 1,157.40 | - |
Apr 22, 2024 | 1,135.40 | 1,147.00 | 1,132.40 | 1,142.20 | 1,142.20 | - |
Apr 19, 2024 | 1,157.80 | 1,171.80 | 1,148.80 | 1,148.80 | 1,148.80 | - |
Apr 18, 2024 | 1,202.60 | 1,207.60 | 1,190.00 | 1,190.00 | 1,190.00 | - |
Apr 17, 2024 | 1,236.00 | 1,244.80 | 1,215.80 | 1,215.80 | 1,215.80 | 1 |
Apr 16, 2024 | 1,232.60 | 1,243.00 | 1,226.00 | 1,243.00 | 1,243.00 | - |
Apr 15, 2024 | 1,257.60 | 1,274.40 | 1,235.00 | 1,235.00 | 1,235.00 | - |
Apr 12, 2024 | 1,284.60 | 1,292.60 | 1,259.40 | 1,259.40 | 1,259.40 | - |
Apr 11, 2024 | 1,223.80 | 1,283.20 | 1,223.80 | 1,283.20 | 1,283.20 | - |
Apr 10, 2024 | 1,222.40 | 1,229.60 | 1,221.40 | 1,227.80 | 1,227.80 | - |
Apr 09, 2024 | 1,229.60 | 1,229.60 | 1,217.80 | 1,218.60 | 1,218.60 | - |
Apr 08, 2024 | 1,232.60 | 1,237.40 | 1,224.00 | 1,224.00 | 1,224.00 | - |
Apr 05, 2024 | 1,212.60 | 1,248.60 | 1,212.60 | 1,248.60 | 1,248.60 | - |
Apr 04, 2024 | 1,255.60 | 1,279.60 | 1,255.60 | 1,267.20 | 1,267.20 | - |
Apr 03, 2024 | 1,235.80 | 1,263.40 | 1,230.40 | 1,263.40 | 1,263.40 | - |
Apr 02, 2024 | 1,250.20 | 1,256.00 | 1,213.40 | 1,222.60 | 1,222.60 | - |
Mar 28, 2024 | 1,212.00 | 1,224.60 | 1,212.00 | 1,221.00 | 1,221.00 | - |
Mar 27, 2024 | 1,227.60 | 1,237.60 | 1,204.60 | 1,209.80 | 1,209.80 | 1 |
Mar 26, 2024 | 1,242.40 | 1,250.00 | 1,239.80 | 1,244.00 | 1,244.00 | 2 |
Mar 25, 2024 | 1,253.40 | 1,253.40 | 1,239.60 | 1,247.80 | 1,247.80 | - |
Mar 22, 2024 | 1,245.40 | 1,269.80 | 1,245.40 | 1,258.80 | 1,258.80 | 3 |
Mar 21, 2024 | 1,176.20 | 1,276.80 | 1,176.20 | 1,255.40 | 1,255.40 | - |
Mar 20, 2024 | 1,130.00 | 1,152.40 | 1,130.00 | 1,152.40 | 1,152.40 | - |
Mar 20, 2024 | 5.25 Dividend | |||||
Mar 19, 2024 | 1,128.60 | 1,136.60 | 1,119.60 | 1,135.40 | 1,130.15 | 2 |
Mar 18, 2024 | 1,132.80 | 1,143.80 | 1,132.80 | 1,141.40 | 1,136.12 | - |
Mar 15, 2024 | 1,152.80 | 1,161.00 | 1,137.20 | 1,137.20 | 1,131.94 | - |
Mar 14, 2024 | 1,145.20 | 1,161.80 | 1,145.20 | 1,161.80 | 1,156.43 | - |
Mar 13, 2024 | 1,176.40 | 1,176.40 | 1,150.20 | 1,156.40 | 1,151.05 | - |
Mar 12, 2024 | 1,182.00 | 1,187.40 | 1,161.20 | 1,161.20 | 1,155.83 | - |
Mar 11, 2024 | 1,178.60 | 1,182.20 | 1,172.80 | 1,179.60 | 1,174.15 | 1 |
Mar 08, 2024 | 1,241.40 | 1,260.80 | 1,201.60 | 1,201.60 | 1,196.04 | 6 |
Mar 07, 2024 | 1,246.60 | 1,278.60 | 1,246.40 | 1,274.60 | 1,268.71 | 8 |
Mar 06, 2024 | 1,255.40 | 1,266.60 | 1,251.80 | 1,255.20 | 1,249.40 | 12 |
Mar 05, 2024 | 1,280.80 | 1,298.40 | 1,234.80 | 1,234.80 | 1,229.09 | 4 |
Mar 04, 2024 | 1,291.00 | 1,310.40 | 1,291.00 | 1,297.20 | 1,291.20 | 2 |
Mar 01, 2024 | 1,204.60 | 1,286.20 | 1,204.60 | 1,286.20 | 1,280.25 | - |
Feb 29, 2024 | 1,182.80 | 1,205.60 | 1,182.80 | 1,205.60 | 1,200.03 | - |
Feb 28, 2024 | 1,189.40 | 1,189.40 | 1,185.00 | 1,189.00 | 1,183.50 | - |
Feb 27, 2024 | 1,203.40 | 1,206.60 | 1,192.40 | 1,197.60 | 1,192.06 | 10 |
Feb 26, 2024 | 1,197.60 | 1,203.80 | 1,194.80 | 1,203.80 | 1,198.23 | - |
Feb 23, 2024 | 1,196.60 | 1,208.60 | 1,194.40 | 1,202.00 | 1,196.44 | 10 |
Feb 22, 2024 | 1,175.60 | 1,200.20 | 1,164.20 | 1,200.20 | 1,194.65 | 6 |
Feb 21, 2024 | 1,097.80 | 1,132.20 | 1,097.80 | 1,118.80 | 1,113.63 | 8 |
Feb 20, 2024 | 1,147.80 | 1,147.80 | 1,120.40 | 1,127.40 | 1,122.19 | - |
Feb 19, 2024 | 1,160.40 | 1,160.40 | 1,148.60 | 1,149.60 | 1,144.28 | 1 |
Feb 16, 2024 | 1,175.60 | 1,186.40 | 1,159.20 | 1,162.40 | 1,157.03 | 5 |
Feb 15, 2024 | 1,177.60 | 1,182.20 | 1,164.00 | 1,175.00 | 1,169.57 | - |
Feb 14, 2024 | 1,168.40 | 1,175.20 | 1,161.40 | 1,161.40 | 1,156.03 | - |
Feb 13, 2024 | 1,168.80 | 1,168.80 | 1,153.60 | 1,159.00 | 1,153.64 | - |
Feb 12, 2024 | 1,186.60 | 1,195.00 | 1,177.00 | 1,177.00 | 1,171.56 | 16 |
Feb 09, 2024 | 1,182.60 | 1,200.00 | 1,182.40 | 1,183.20 | 1,177.73 | 5 |
Feb 08, 2024 | 1,166.20 | 1,196.80 | 1,166.20 | 1,196.80 | 1,191.27 | - |
Feb 07, 2024 | 1,130.40 | 1,157.60 | 1,130.40 | 1,157.60 | 1,152.25 | - |
Feb 06, 2024 | 1,156.60 | 1,165.20 | 1,135.60 | 1,135.60 | 1,130.35 | - |
Feb 05, 2024 | 1,132.00 | 1,152.80 | 1,132.00 | 1,152.80 | 1,147.47 | 1 |
Feb 02, 2024 | 1,117.40 | 1,130.00 | 1,110.60 | 1,130.00 | 1,124.77 | - |
Feb 01, 2024 | 1,090.60 | 1,110.80 | 1,090.60 | 1,099.40 | 1,094.32 | 1 |
Jan 31, 2024 | 1,105.80 | 1,105.80 | 1,083.00 | 1,094.20 | 1,089.14 | 6 |
Jan 30, 2024 | 1,122.80 | 1,126.00 | 1,117.20 | 1,117.20 | 1,112.03 | - |
Jan 29, 2024 | 1,111.60 | 1,120.00 | 1,111.00 | 1,119.20 | 1,114.02 | - |
Jan 26, 2024 | 1,115.00 | 1,120.20 | 1,103.20 | 1,108.00 | 1,102.88 | - |
Jan 25, 2024 | 1,152.60 | 1,164.00 | 1,144.20 | 1,148.00 | 1,142.69 | 1 |
Jan 24, 2024 | 1,130.40 | 1,174.20 | 1,127.20 | 1,174.20 | 1,168.77 | 17 |
Jan 23, 2024 | 1,113.80 | 1,120.60 | 1,111.60 | 1,120.60 | 1,115.42 | - |
Jan 22, 2024 | 1,113.60 | 1,119.20 | 1,113.00 | 1,119.20 | 1,114.02 | - |
Jan 19, 2024 | 1,053.60 | 1,096.20 | 1,053.60 | 1,096.20 | 1,091.13 | - |
Jan 18, 2024 | 1,010.00 | 1,052.40 | 1,010.00 | 1,038.60 | 1,033.80 | 3 |
Jan 17, 2024 | 1,014.20 | 1,015.40 | 1,008.20 | 1,008.80 | 1,004.14 | - |
Jan 16, 2024 | 1,012.00 | 1,024.20 | 1,004.60 | 1,023.00 | 1,018.27 | 3 |
Jan 15, 2024 | 1,012.80 | 1,021.60 | 1,012.80 | 1,013.00 | 1,008.32 | - |
Jan 12, 2024 | 1,000.80 | 1,010.20 | 1,000.80 | 1,009.20 | 1,004.53 | 2 |
Jan 11, 2024 | 983.50 | 989.70 | 983.50 | 989.70 | 985.12 | - |
Jan 10, 2024 | 986.60 | 991.30 | 980.20 | 980.50 | 975.97 | - |
Jan 09, 2024 | 976.40 | 988.80 | 970.40 | 988.80 | 984.23 | - |
Jan 08, 2024 | 952.80 | 979.00 | 952.80 | 978.60 | 974.07 | - |
Jan 05, 2024 | 954.00 | 956.80 | 952.70 | 954.40 | 949.99 | - |
Jan 04, 2024 | 966.50 | 970.60 | 963.30 | 963.30 | 958.85 | - |
Jan 03, 2024 | 984.40 | 986.50 | 970.00 | 970.00 | 965.51 | - |
Jan 02, 2024 | 1,010.00 | 1,010.20 | 994.60 | 994.60 | 990.00 | - |
Dec 29, 2023 | 1,011.80 | 1,014.40 | 1,002.00 | 1,011.40 | 1,006.72 | 2 |
Dec 28, 2023 | 1,011.00 | 1,014.00 | 1,010.60 | 1,012.60 | 1,007.92 | - |
Dec 27, 2023 | 1,022.40 | 1,023.40 | 1,014.40 | 1,014.40 | 1,009.71 | - |
Dec 22, 2023 | 1,018.20 | 1,022.00 | 1,016.00 | 1,016.00 | 1,011.30 | 1 |
Dec 21, 2023 | 1,014.20 | 1,023.40 | 1,014.20 | 1,017.80 | 1,013.09 | - |
Dec 20, 2023 | 1,035.40 | 1,036.00 | 1,030.00 | 1,030.00 | 1,025.24 | - |
Dec 19, 2023 | 1,039.80 | 1,043.80 | 1,038.60 | 1,043.80 | 1,038.97 | - |
Dec 19, 2023 | 5.25 Dividend | |||||
Dec 18, 2023 | 1,030.60 | 1,047.20 | 1,028.00 | 1,047.20 | 1,037.13 | - |
Dec 15, 2023 | 1,004.00 | 1,047.00 | 1,004.00 | 1,040.00 | 1,030.00 | - |
Dec 14, 2023 | 1,001.00 | 1,008.80 | 999.30 | 1,007.00 | 997.32 | - |
Dec 13, 2023 | 991.20 | 1,010.20 | 990.40 | 998.20 | 988.60 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |