Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 1,959.13 | 1,959.13 | 1,959.13 | 1,959.13 | 1,959.13 | - |
24 Apr 2024 | 1,959.25 | 1,959.25 | 1,959.25 | 1,959.25 | 1,959.25 | - |
23 Apr 2024 | 1,960.05 | 1,960.05 | 1,960.05 | 1,960.05 | 1,960.05 | - |
22 Apr 2024 | 1,949.09 | 1,949.09 | 1,949.09 | 1,949.09 | 1,949.09 | - |
19 Apr 2024 | 1,920.49 | 1,920.49 | 1,920.49 | 1,920.49 | 1,920.49 | - |
18 Apr 2024 | 1,925.45 | 1,925.45 | 1,925.45 | 1,925.45 | 1,925.45 | - |
17 Apr 2024 | 1,921.65 | 1,921.65 | 1,921.65 | 1,921.65 | 1,921.65 | - |
16 Apr 2024 | 1,921.07 | 1,921.07 | 1,921.07 | 1,921.07 | 1,921.07 | - |
15 Apr 2024 | 1,942.49 | 1,942.49 | 1,942.49 | 1,942.49 | 1,942.49 | - |
12 Apr 2024 | 1,953.73 | 1,953.73 | 1,953.73 | 1,953.73 | 1,953.73 | - |
11 Apr 2024 | 1,939.61 | 1,939.61 | 1,939.61 | 1,939.61 | 1,939.61 | - |
10 Apr 2024 | 1,947.39 | 1,947.39 | 1,947.39 | 1,947.39 | 1,947.39 | - |
09 Apr 2024 | 1,943.51 | 1,943.51 | 1,943.51 | 1,943.51 | 1,943.51 | - |
08 Apr 2024 | 1,933.71 | 1,933.71 | 1,933.71 | 1,933.71 | 1,933.71 | - |
05 Apr 2024 | 1,928.73 | 1,928.73 | 1,928.73 | 1,928.73 | 1,928.73 | - |
04 Apr 2024 | 1,942.21 | 1,942.21 | 1,942.21 | 1,942.21 | 1,942.21 | - |
03 Apr 2024 | 1,930.91 | 1,930.91 | 1,930.91 | 1,930.91 | 1,930.91 | - |
02 Apr 2024 | 1,938.42 | 1,938.42 | 1,938.42 | 1,938.42 | 1,938.42 | - |
28 Mar 2024 | 1,931.21 | 1,931.21 | 1,931.21 | 1,931.21 | 1,931.21 | - |
27 Mar 2024 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - |
26 Mar 2024 | 1,919.44 | 1,919.44 | 1,919.44 | 1,919.44 | 1,919.44 | - |
25 Mar 2024 | 1,912.57 | 1,912.57 | 1,912.57 | 1,912.57 | 1,912.57 | - |
22 Mar 2024 | 1,920.16 | 1,920.16 | 1,920.16 | 1,920.16 | 1,920.16 | - |
21 Mar 2024 | 1,907.37 | 1,907.37 | 1,907.37 | 1,907.37 | 1,907.37 | - |
20 Mar 2024 | 1,888.44 | 1,888.44 | 1,888.44 | 1,888.44 | 1,888.44 | - |
19 Mar 2024 | 1,886.75 | 1,886.75 | 1,886.75 | 1,886.75 | 1,886.75 | - |
18 Mar 2024 | 1,889.87 | 1,889.87 | 1,889.87 | 1,889.87 | 1,889.87 | - |
15 Mar 2024 | 1,892.82 | 1,892.82 | 1,892.82 | 1,892.82 | 1,892.82 | - |
14 Mar 2024 | 1,895.67 | 1,895.67 | 1,895.67 | 1,895.67 | 1,895.67 | - |
13 Mar 2024 | 1,888.46 | 1,888.46 | 1,888.46 | 1,888.46 | 1,888.46 | - |
12 Mar 2024 | 1,895.99 | 1,895.99 | 1,895.99 | 1,895.99 | 1,895.99 | - |
11 Mar 2024 | 1,875.98 | 1,875.98 | 1,875.98 | 1,875.98 | 1,875.98 | - |
08 Mar 2024 | 1,881.43 | 1,881.43 | 1,881.43 | 1,881.43 | 1,881.43 | - |
07 Mar 2024 | 1,880.99 | 1,880.99 | 1,880.99 | 1,880.99 | 1,880.99 | - |
06 Mar 2024 | 1,872.53 | 1,872.53 | 1,872.53 | 1,872.53 | 1,872.53 | - |
05 Mar 2024 | 1,862.03 | 1,862.03 | 1,862.03 | 1,862.03 | 1,862.03 | - |
04 Mar 2024 | 1,864.97 | 1,864.97 | 1,864.97 | 1,864.97 | 1,864.97 | - |
01 Mar 2024 | 1,870.48 | 1,870.48 | 1,870.48 | 1,870.48 | 1,870.48 | - |
01 Mar 2024 | 0.1565 Dividend | |||||
29 Feb 2024 | 1,861.68 | 1,861.68 | 1,861.68 | 1,861.68 | 1,861.52 | - |
28 Feb 2024 | 1,852.71 | 1,852.71 | 1,852.71 | 1,852.71 | 1,852.55 | - |
27 Feb 2024 | 1,858.35 | 1,858.35 | 1,858.35 | 1,858.35 | 1,858.19 | - |
26 Feb 2024 | 1,860.36 | 1,860.36 | 1,860.36 | 1,860.36 | 1,860.20 | - |
23 Feb 2024 | 1,860.90 | 1,860.90 | 1,860.90 | 1,860.90 | 1,860.74 | - |
22 Feb 2024 | 1,865.43 | 1,865.43 | 1,865.43 | 1,865.43 | 1,865.27 | - |
21 Feb 2024 | 1,858.68 | 1,858.68 | 1,858.68 | 1,858.68 | 1,858.52 | - |
20 Feb 2024 | 1,874.16 | 1,874.16 | 1,874.16 | 1,874.16 | 1,874.00 | - |
19 Feb 2024 | 1,873.41 | 1,873.41 | 1,873.41 | 1,873.41 | 1,873.25 | - |
16 Feb 2024 | 1,871.34 | 1,871.34 | 1,871.34 | 1,871.34 | 1,871.18 | - |
15 Feb 2024 | 1,853.54 | 1,853.54 | 1,853.54 | 1,853.54 | 1,853.38 | - |
14 Feb 2024 | 1,855.82 | 1,855.82 | 1,855.82 | 1,855.82 | 1,855.66 | - |
13 Feb 2024 | 1,854.57 | 1,854.57 | 1,854.57 | 1,854.57 | 1,854.41 | - |
12 Feb 2024 | 1,851.34 | 1,851.34 | 1,851.34 | 1,851.34 | 1,851.18 | - |
09 Feb 2024 | 1,857.30 | 1,857.30 | 1,857.30 | 1,857.30 | 1,857.14 | - |
08 Feb 2024 | 1,864.99 | 1,864.99 | 1,864.99 | 1,864.99 | 1,864.83 | - |
07 Feb 2024 | 1,883.78 | 1,883.78 | 1,883.78 | 1,883.78 | 1,883.62 | - |
06 Feb 2024 | 1,883.93 | 1,883.93 | 1,883.93 | 1,883.93 | 1,883.77 | - |
05 Feb 2024 | 1,886.78 | 1,886.78 | 1,886.78 | 1,886.78 | 1,886.62 | - |
02 Feb 2024 | 1,888.06 | 1,888.06 | 1,888.06 | 1,888.06 | 1,887.90 | - |
01 Feb 2024 | 1,895.52 | 1,895.52 | 1,895.52 | 1,895.52 | 1,895.36 | - |
31 Jan 2024 | 1,894.13 | 1,894.13 | 1,894.13 | 1,894.13 | 1,893.97 | - |
30 Jan 2024 | 1,879.93 | 1,879.93 | 1,879.93 | 1,879.93 | 1,879.77 | - |
29 Jan 2024 | 1,878.13 | 1,878.13 | 1,878.13 | 1,878.13 | 1,877.97 | - |
26 Jan 2024 | 1,872.48 | 1,872.48 | 1,872.48 | 1,872.48 | 1,872.32 | - |
25 Jan 2024 | 1,857.97 | 1,857.97 | 1,857.97 | 1,857.97 | 1,857.81 | - |
24 Jan 2024 | 1,859.87 | 1,859.87 | 1,859.87 | 1,859.87 | 1,859.71 | - |
23 Jan 2024 | 1,857.12 | 1,857.12 | 1,857.12 | 1,857.12 | 1,856.96 | - |
22 Jan 2024 | 1,853.01 | 1,853.01 | 1,853.01 | 1,853.01 | 1,852.85 | - |
19 Jan 2024 | 1,853.06 | 1,853.06 | 1,853.06 | 1,853.06 | 1,852.90 | - |
18 Jan 2024 | 1,844.85 | 1,844.85 | 1,844.85 | 1,844.85 | 1,844.69 | - |
17 Jan 2024 | 1,838.77 | 1,838.77 | 1,838.77 | 1,838.77 | 1,838.62 | - |
16 Jan 2024 | 1,867.98 | 1,867.98 | 1,867.98 | 1,867.98 | 1,867.82 | - |
15 Jan 2024 | 1,872.96 | 1,872.96 | 1,872.96 | 1,872.96 | 1,872.80 | - |
12 Jan 2024 | 1,877.98 | 1,877.98 | 1,877.98 | 1,877.98 | 1,877.82 | - |
11 Jan 2024 | 1,885.12 | 1,885.12 | 1,885.12 | 1,885.12 | 1,884.96 | - |
10 Jan 2024 | 1,887.18 | 1,887.18 | 1,887.18 | 1,887.18 | 1,887.02 | - |
09 Jan 2024 | 1,895.33 | 1,895.33 | 1,895.33 | 1,895.33 | 1,895.17 | - |
08 Jan 2024 | 1,891.48 | 1,891.48 | 1,891.48 | 1,891.48 | 1,891.32 | - |
05 Jan 2024 | 1,888.68 | 1,888.68 | 1,888.68 | 1,888.68 | 1,888.52 | - |
04 Jan 2024 | 1,898.93 | 1,898.93 | 1,898.93 | 1,898.93 | 1,898.77 | - |
03 Jan 2024 | 1,891.81 | 1,891.81 | 1,891.81 | 1,891.81 | 1,891.65 | - |
02 Jan 2024 | 1,898.10 | 1,898.10 | 1,898.10 | 1,898.10 | 1,897.94 | - |
29 Dec 2023 | 1,900.58 | 1,900.58 | 1,900.58 | 1,900.58 | 1,900.42 | - |
28 Dec 2023 | 1,896.03 | 1,896.03 | 1,896.03 | 1,896.03 | 1,895.87 | - |
27 Dec 2023 | 1,899.36 | 1,899.36 | 1,899.36 | 1,899.36 | 1,899.20 | - |
22 Dec 2023 | 1,893.39 | 1,893.39 | 1,893.39 | 1,893.39 | 1,893.23 | - |
21 Dec 2023 | 1,886.25 | 1,886.25 | 1,886.25 | 1,886.25 | 1,886.09 | - |
20 Dec 2023 | 1,887.04 | 1,887.04 | 1,887.04 | 1,887.04 | 1,886.88 | - |
19 Dec 2023 | 1,874.38 | 1,874.38 | 1,874.38 | 1,874.38 | 1,874.22 | - |
18 Dec 2023 | 1,882.75 | 1,882.75 | 1,882.75 | 1,882.75 | 1,882.59 | - |
15 Dec 2023 | 1,878.32 | 1,878.32 | 1,878.32 | 1,878.32 | 1,878.16 | - |
14 Dec 2023 | 1,886.37 | 1,886.37 | 1,886.37 | 1,886.37 | 1,886.21 | - |
13 Dec 2023 | 1,853.83 | 1,853.83 | 1,853.83 | 1,853.83 | 1,853.67 | - |
12 Dec 2023 | 1,856.40 | 1,856.40 | 1,856.40 | 1,856.40 | 1,856.24 | - |
11 Dec 2023 | 1,848.33 | 1,848.33 | 1,848.33 | 1,848.33 | 1,848.17 | - |
08 Dec 2023 | 1,853.47 | 1,853.47 | 1,853.47 | 1,853.47 | 1,853.31 | - |
07 Dec 2023 | 1,849.60 | 1,849.60 | 1,849.60 | 1,849.60 | 1,849.44 | - |
06 Dec 2023 | 1,851.78 | 1,851.78 | 1,851.78 | 1,851.78 | 1,851.62 | - |
05 Dec 2023 | 1,842.25 | 1,842.25 | 1,842.25 | 1,842.25 | 1,842.10 | - |
04 Dec 2023 | 1,845.44 | 1,845.44 | 1,845.44 | 1,845.44 | 1,845.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |