Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 1,156.70 | 1,175.60 | 1,148.05 | 1,152.45 | 1,152.45 | 44,867 |
Apr 29, 2024 | 1,135.65 | 1,156.65 | 1,127.55 | 1,151.80 | 1,151.80 | 45,247 |
Apr 26, 2024 | 1,111.80 | 1,137.15 | 1,104.00 | 1,131.15 | 1,131.15 | 93,408 |
Apr 25, 2024 | 1,080.00 | 1,106.10 | 1,079.75 | 1,103.55 | 1,103.55 | 18,437 |
Apr 24, 2024 | 1,099.70 | 1,099.70 | 1,081.45 | 1,083.60 | 1,083.60 | 9,938 |
Apr 23, 2024 | 1,085.00 | 1,095.80 | 1,078.00 | 1,093.00 | 1,093.00 | 79,939 |
Apr 22, 2024 | 1,092.65 | 1,096.65 | 1,074.40 | 1,076.10 | 1,076.10 | 16,046 |
Apr 19, 2024 | 1,100.40 | 1,104.20 | 1,079.00 | 1,087.10 | 1,087.10 | 75,136 |
Apr 18, 2024 | 1,111.85 | 1,128.40 | 1,095.70 | 1,114.90 | 1,114.90 | 70,914 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 1,067.65 | 1,114.55 | 1,067.65 | 1,109.80 | 1,109.80 | 202,101 |
Apr 15, 2024 | 1,066.05 | 1,095.20 | 1,066.05 | 1,085.85 | 1,085.85 | 90,781 |
Apr 12, 2024 | 1,108.90 | 1,117.15 | 1,085.45 | 1,087.55 | 1,087.55 | 34,298 |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | 1,130.80 | 1,136.05 | 1,105.30 | 1,111.75 | 1,111.75 | 33,105 |
Apr 09, 2024 | 1,122.50 | 1,133.80 | 1,115.85 | 1,131.45 | 1,131.45 | 34,393 |
Apr 08, 2024 | 1,126.55 | 1,126.55 | 1,104.60 | 1,120.55 | 1,120.55 | 38,584 |
Apr 05, 2024 | 1,121.70 | 1,141.75 | 1,120.70 | 1,123.75 | 1,123.75 | 95,056 |
Apr 04, 2024 | 1,133.00 | 1,134.35 | 1,115.60 | 1,123.95 | 1,123.95 | 38,043 |
Apr 03, 2024 | 1,102.50 | 1,150.00 | 1,102.50 | 1,137.05 | 1,137.05 | 35,581 |
Apr 02, 2024 | 1,117.35 | 1,117.35 | 1,095.00 | 1,100.65 | 1,100.65 | 22,334 |
Apr 01, 2024 | 1,111.80 | 1,131.95 | 1,104.30 | 1,112.65 | 1,112.65 | 81,776 |
Mar 28, 2024 | 1,071.60 | 1,095.00 | 1,064.75 | 1,089.45 | 1,089.45 | 131,296 |
Mar 27, 2024 | 1,057.95 | 1,073.15 | 1,041.60 | 1,070.00 | 1,070.00 | 32,559 |
Mar 26, 2024 | 999.50 | 1,058.00 | 995.00 | 1,052.70 | 1,052.70 | 54,816 |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 1,011.70 | 1,036.10 | 1,006.00 | 1,020.20 | 1,020.20 | 19,952 |
Mar 21, 2024 | 1,032.55 | 1,032.55 | 1,012.70 | 1,028.10 | 1,028.10 | 16,346 |
Mar 20, 2024 | 1,006.45 | 1,021.85 | 994.80 | 1,017.10 | 1,017.10 | 49,329 |
Mar 19, 2024 | 1,017.45 | 1,017.45 | 986.25 | 989.40 | 989.40 | 16,980 |
Mar 18, 2024 | 991.00 | 1,022.00 | 989.20 | 1,017.45 | 1,017.45 | 43,065 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 1,000.05 | 1,022.35 | 991.20 | 1,010.80 | 1,010.80 | 18,727 |
Mar 13, 2024 | 1,050.00 | 1,067.60 | 985.00 | 1,004.75 | 1,004.75 | 38,503 |
Mar 12, 2024 | 1,079.35 | 1,085.40 | 1,038.60 | 1,044.30 | 1,044.30 | 44,229 |
Mar 11, 2024 | 1,065.15 | 1,076.50 | 1,052.60 | 1,064.35 | 1,064.35 | 38,000 |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 1,051.65 | 1,073.40 | 1,051.65 | 1,058.90 | 1,058.90 | 18,531 |
Mar 06, 2024 | 1,075.25 | 1,080.15 | 1,037.85 | 1,059.80 | 1,059.80 | 37,949 |
Mar 05, 2024 | 1,089.70 | 1,098.05 | 1,069.35 | 1,083.50 | 1,083.50 | 33,690 |
Mar 04, 2024 | 1,077.50 | 1,113.85 | 1,072.00 | 1,090.65 | 1,090.65 | 108,442 |
Mar 01, 2024 | 1,013.15 | 1,031.50 | 1,012.00 | 1,026.50 | 1,026.50 | 35,347 |
Feb 29, 2024 | 1,027.50 | 1,032.35 | 1,015.55 | 1,027.45 | 1,027.45 | 24,855 |
Feb 28, 2024 | 1,053.95 | 1,053.95 | 1,024.80 | 1,028.15 | 1,028.15 | 9,691 |
Feb 27, 2024 | 1,040.80 | 1,053.00 | 1,033.70 | 1,045.25 | 1,045.25 | 16,943 |
Feb 26, 2024 | 1,035.35 | 1,049.00 | 1,019.00 | 1,041.80 | 1,041.80 | 43,525 |
Feb 23, 2024 | 1,045.85 | 1,054.00 | 1,039.25 | 1,044.35 | 1,044.35 | 34,499 |
Feb 22, 2024 | 1,052.60 | 1,052.60 | 1,035.35 | 1,047.15 | 1,047.15 | 36,682 |
Feb 21, 2024 | 1,056.95 | 1,061.00 | 1,037.00 | 1,041.00 | 1,041.00 | 53,613 |
Feb 20, 2024 | 1,040.15 | 1,055.00 | 1,025.65 | 1,052.70 | 1,052.70 | 26,434 |
Feb 20, 2024 | 1.5 Dividend | |||||
Feb 16, 2024 | 1,020.25 | 1,054.00 | 1,020.25 | 1,033.75 | 1,032.25 | 157,278 |
Feb 15, 2024 | 996.75 | 1,023.95 | 996.75 | 1,018.20 | 1,016.72 | 183,470 |
Feb 14, 2024 | 1,018.75 | 1,018.75 | 959.05 | 998.95 | 997.50 | 259,512 |
Feb 13, 2024 | 1,030.20 | 1,040.00 | 1,019.00 | 1,026.40 | 1,024.91 | 99,380 |
Feb 12, 2024 | 1,038.75 | 1,038.75 | 1,000.20 | 1,017.95 | 1,016.47 | 263,489 |
Feb 09, 2024 | 1,014.65 | 1,021.65 | 977.95 | 1,002.00 | 1,000.55 | 132,710 |
Feb 08, 2024 | 1,003.95 | 1,029.55 | 997.60 | 1,002.80 | 1,001.34 | 118,638 |
Feb 07, 2024 | 1,017.00 | 1,022.80 | 977.25 | 997.40 | 995.95 | 147,149 |
Feb 06, 2024 | 1,019.50 | 1,048.00 | 1,005.55 | 1,015.95 | 1,014.48 | 488,397 |
Feb 05, 2024 | 1,050.20 | 1,074.00 | 1,008.90 | 1,018.05 | 1,016.57 | 1,366,756 |
Feb 02, 2024 | 1,077.95 | 1,077.95 | 1,050.00 | 1,066.35 | 1,064.80 | 35,456 |
Feb 01, 2024 | 1,150.95 | 1,153.75 | 1,035.45 | 1,070.50 | 1,068.95 | 255,659 |
Jan 31, 2024 | 1,155.45 | 1,161.85 | 1,120.80 | 1,150.35 | 1,148.68 | 525,884 |
Jan 30, 2024 | 1,169.85 | 1,177.00 | 1,145.00 | 1,156.35 | 1,154.67 | 32,287 |
Jan 29, 2024 | 1,149.55 | 1,169.80 | 1,141.70 | 1,159.80 | 1,158.12 | 590,573 |
Jan 26, 2024 | 1,150.45 | 1,150.45 | 1,150.45 | 1,150.45 | 1,148.78 | - |
Jan 25, 2024 | 1,162.15 | 1,173.50 | 1,140.00 | 1,150.45 | 1,148.78 | 1,674,374 |
Jan 24, 2024 | 1,120.15 | 1,166.00 | 1,112.95 | 1,155.10 | 1,153.42 | 197,220 |
Jan 23, 2024 | 1,148.40 | 1,166.15 | 1,126.10 | 1,133.50 | 1,131.86 | 107,089 |
Jan 22, 2024 | 1,148.70 | 1,148.70 | 1,148.70 | 1,148.70 | 1,147.03 | - |
Jan 19, 2024 | 1,130.00 | 1,155.00 | 1,115.25 | 1,148.70 | 1,147.03 | 94,987 |
Jan 18, 2024 | 1,081.10 | 1,129.95 | 1,062.00 | 1,125.10 | 1,123.47 | 82,742 |
Jan 17, 2024 | 1,117.90 | 1,118.00 | 1,084.05 | 1,088.00 | 1,086.42 | 86,478 |
Jan 16, 2024 | 1,159.85 | 1,159.85 | 1,115.00 | 1,118.80 | 1,117.18 | 59,838 |
Jan 12, 2024 | 1,117.90 | 1,117.90 | 1,082.70 | 1,095.85 | 1,094.26 | 34,693 |
Jan 11, 2024 | 1,135.00 | 1,135.00 | 1,103.35 | 1,106.95 | 1,105.34 | 40,926 |
Jan 10, 2024 | 1,124.85 | 1,133.95 | 1,091.60 | 1,123.15 | 1,121.52 | 91,800 |
Jan 09, 2024 | 1,126.75 | 1,130.00 | 1,116.60 | 1,119.25 | 1,117.63 | 34,901 |
Jan 08, 2024 | 1,131.75 | 1,133.95 | 1,105.00 | 1,114.00 | 1,112.38 | 46,008 |
Jan 05, 2024 | 1,119.85 | 1,129.30 | 1,101.80 | 1,124.00 | 1,122.37 | 69,250 |
Jan 04, 2024 | 1,103.25 | 1,121.70 | 1,090.30 | 1,118.35 | 1,116.73 | 115,379 |
Jan 03, 2024 | 1,099.85 | 1,100.00 | 1,077.30 | 1,091.90 | 1,090.32 | 96,574 |
Jan 02, 2024 | 1,077.40 | 1,110.80 | 1,077.40 | 1,093.30 | 1,091.71 | 221,221 |
Dec 29, 2023 | 1,095.00 | 1,096.80 | 1,073.30 | 1,084.05 | 1,082.48 | 57,775 |
Dec 28, 2023 | 1,069.65 | 1,094.60 | 1,049.50 | 1,089.40 | 1,087.82 | 152,967 |
Dec 27, 2023 | 1,063.90 | 1,080.90 | 1,062.75 | 1,069.50 | 1,067.95 | 65,964 |
Dec 26, 2023 | 1,057.85 | 1,080.85 | 1,045.35 | 1,063.65 | 1,062.11 | 60,074 |
Dec 22, 2023 | 1,100.00 | 1,100.00 | 1,063.50 | 1,066.15 | 1,064.60 | 102,857 |
Dec 21, 2023 | 1,032.10 | 1,097.45 | 998.80 | 1,092.10 | 1,090.52 | 231,638 |
Dec 20, 2023 | 1,037.10 | 1,081.45 | 1,027.00 | 1,032.80 | 1,031.30 | 178,882 |
Dec 19, 2023 | 1,023.45 | 1,035.00 | 1,009.55 | 1,032.70 | 1,031.20 | 18,714 |
Dec 18, 2023 | 1,044.55 | 1,044.55 | 1,019.30 | 1,021.65 | 1,020.17 | 24,851 |
Dec 15, 2023 | 1,050.00 | 1,050.00 | 1,023.30 | 1,026.15 | 1,024.66 | 95,601 |
Dec 14, 2023 | 1,039.25 | 1,049.70 | 1,028.80 | 1,044.60 | 1,043.08 | 27,873 |
Dec 13, 2023 | 1,015.80 | 1,041.10 | 1,010.85 | 1,034.65 | 1,033.15 | 282,822 |
Dec 12, 2023 | 1,003.65 | 1,021.70 | 1,002.05 | 1,010.85 | 1,009.38 | 20,887 |
Dec 11, 2023 | 1,015.85 | 1,015.85 | 996.30 | 1,004.30 | 1,002.84 | 57,170 |
Dec 08, 2023 | 1,031.85 | 1,032.90 | 1,004.95 | 1,017.55 | 1,016.07 | 43,495 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |