Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 951.05 | 955.00 | 951.05 | 955.00 | 955.00 | 42 |
22 May 2024 | 954.03 | 954.03 | 954.00 | 954.00 | 954.00 | 32 |
21 May 2024 | 935.01 | 955.51 | 935.01 | 954.03 | 954.03 | 237 |
20 May 2024 | 950.01 | 953.70 | 950.00 | 950.00 | 950.00 | 297 |
17 May 2024 | 958.70 | 977.88 | 942.01 | 956.50 | 956.50 | 692 |
16 May 2024 | 949.00 | 969.99 | 949.00 | 958.70 | 958.70 | 14,508 |
15 May 2024 | 950.00 | 950.00 | 929.74 | 929.74 | 929.74 | 724 |
14 May 2024 | 939.00 | 939.00 | 931.00 | 935.00 | 935.00 | 3,457 |
13 May 2024 | 950.00 | 964.80 | 945.05 | 951.88 | 951.88 | 1,279 |
10 May 2024 | 952.49 | 959.99 | 938.68 | 938.68 | 938.68 | 7,510 |
09 May 2024 | 943.00 | 954.59 | 928.00 | 931.80 | 931.80 | 1,904 |
08 May 2024 | 943.00 | 952.49 | 928.02 | 931.50 | 931.50 | 1,111 |
07 May 2024 | 942.20 | 965.19 | 937.00 | 948.43 | 948.43 | 43,836 |
06 May 2024 | 951.50 | 965.19 | 935.00 | 942.20 | 942.20 | 44,885 |
03 May 2024 | 938.00 | 957.00 | 930.00 | 951.60 | 951.60 | 55,852 |
02 May 2024 | 1,000.00 | 1,002.35 | 910.00 | 935.25 | 935.25 | 64,439 |
30 Apr 2024 | 1,154.03 | 1,170.00 | 1,154.03 | 1,170.00 | 1,170.00 | 50 |
29 Apr 2024 | 1,163.00 | 1,163.00 | 1,144.01 | 1,145.00 | 1,145.00 | 493 |
26 Apr 2024 | 1,152.00 | 1,159.99 | 1,151.00 | 1,159.99 | 1,159.99 | 245 |
25 Apr 2024 | 1,159.00 | 1,159.00 | 1,153.09 | 1,153.09 | 1,153.09 | 39 |
24 Apr 2024 | 1,160.01 | 1,160.01 | 1,159.50 | 1,159.50 | 1,159.50 | 441 |
23 Apr 2024 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 10 |
22 Apr 2024 | 1,195.00 | 1,208.94 | 1,191.00 | 1,193.00 | 1,193.00 | 742 |
19 Apr 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 249 |
19 Apr 2024 | 0.665 Dividend | |||||
18 Apr 2024 | 1,208.99 | 1,208.99 | 1,180.00 | 1,180.00 | 1,179.33 | 27 |
17 Apr 2024 | 1,169.35 | 1,169.35 | 1,169.35 | 1,169.35 | 1,168.69 | 18 |
16 Apr 2024 | 1,182.01 | 1,182.01 | 1,179.00 | 1,181.33 | 1,180.66 | 3,024 |
15 Apr 2024 | 1,156.01 | 1,156.01 | 1,156.01 | 1,156.01 | 1,155.36 | 14 |
12 Apr 2024 | 1,155.33 | 1,155.33 | 1,140.01 | 1,145.00 | 1,144.35 | 5,776 |
11 Apr 2024 | 1,165.50 | 1,175.00 | 1,148.65 | 1,152.01 | 1,151.36 | 227 |
10 Apr 2024 | 1,200.00 | 1,200.00 | 1,181.00 | 1,181.00 | 1,180.33 | 753 |
09 Apr 2024 | 1,208.00 | 1,208.00 | 1,200.90 | 1,200.90 | 1,200.22 | 22 |
08 Apr 2024 | 1,214.50 | 1,218.15 | 1,214.00 | 1,218.00 | 1,217.31 | 3,490 |
05 Apr 2024 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,238.30 | - |
04 Apr 2024 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,238.30 | 55 |
03 Apr 2024 | 1,226.01 | 1,236.15 | 1,226.00 | 1,236.15 | 1,235.45 | 89 |
02 Apr 2024 | 1,232.00 | 1,250.79 | 1,190.01 | 1,225.00 | 1,224.31 | 700 |
01 Apr 2024 | 1,311.60 | 1,323.67 | 1,311.60 | 1,323.67 | 1,322.92 | 341 |
27 Mar 2024 | 1,310.02 | 1,310.02 | 1,309.98 | 1,310.00 | 1,309.26 | 100 |
26 Mar 2024 | 1,343.99 | 1,343.99 | 1,291.52 | 1,327.20 | 1,326.45 | 70 |
25 Mar 2024 | 1,320.45 | 1,320.45 | 1,320.45 | 1,320.45 | 1,319.71 | - |
22 Mar 2024 | 1,320.45 | 1,320.45 | 1,320.45 | 1,320.45 | 1,319.71 | 1,002 |
21 Mar 2024 | 1,315.01 | 1,315.01 | 1,312.00 | 1,312.00 | 1,311.26 | 63 |
20 Mar 2024 | 1,313.98 | 1,314.00 | 1,313.98 | 1,314.00 | 1,313.26 | 704 |
19 Mar 2024 | 1,300.04 | 1,322.00 | 1,300.04 | 1,317.15 | 1,316.41 | 1,513 |
15 Mar 2024 | 1,282.00 | 1,289.00 | 1,281.00 | 1,289.00 | 1,288.27 | 260 |
14 Mar 2024 | 1,265.00 | 1,279.00 | 1,265.00 | 1,277.89 | 1,277.17 | 266 |
13 Mar 2024 | 1,295.34 | 1,295.34 | 1,252.50 | 1,252.50 | 1,251.79 | 187 |
12 Mar 2024 | 1,295.39 | 1,295.39 | 1,268.00 | 1,268.00 | 1,267.29 | 39 |
11 Mar 2024 | 1,258.37 | 1,261.50 | 1,258.37 | 1,261.50 | 1,260.79 | 447 |
08 Mar 2024 | 1,250.01 | 1,267.00 | 1,250.01 | 1,266.00 | 1,265.29 | 634 |
07 Mar 2024 | 1,245.02 | 1,250.01 | 1,245.02 | 1,250.01 | 1,249.31 | 117 |
06 Mar 2024 | 1,250.00 | 1,260.00 | 1,249.00 | 1,260.00 | 1,259.29 | 600 |
05 Mar 2024 | 1,246.00 | 1,255.00 | 1,246.00 | 1,249.50 | 1,248.80 | 371 |
04 Mar 2024 | 1,262.50 | 1,262.50 | 1,250.00 | 1,250.00 | 1,249.30 | 2,068 |
01 Mar 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,259.29 | 21 |
29 Feb 2024 | 1,266.99 | 1,266.99 | 1,263.00 | 1,263.00 | 1,262.29 | 270 |
28 Feb 2024 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,290.27 | 504 |
27 Feb 2024 | 1,305.40 | 1,312.80 | 1,305.30 | 1,309.90 | 1,309.16 | 704 |
26 Feb 2024 | 1,330.00 | 1,330.00 | 1,314.65 | 1,314.65 | 1,313.91 | 250 |
23 Feb 2024 | 1,313.42 | 1,313.42 | 1,313.42 | 1,313.42 | 1,312.68 | 73 |
22 Feb 2024 | 1,320.00 | 1,344.98 | 1,320.00 | 1,320.00 | 1,319.26 | 144 |
21 Feb 2024 | 1,316.00 | 1,317.00 | 1,315.00 | 1,317.00 | 1,316.26 | 147 |
20 Feb 2024 | 1,313.01 | 1,313.01 | 1,306.00 | 1,306.00 | 1,305.26 | 298 |
19 Feb 2024 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,311.26 | - |
16 Feb 2024 | 1,316.52 | 1,316.52 | 1,310.00 | 1,312.00 | 1,311.26 | 2,265 |
15 Feb 2024 | 1,305.01 | 1,309.00 | 1,305.01 | 1,309.00 | 1,308.26 | 61 |
14 Feb 2024 | 1,340.19 | 1,340.19 | 1,340.19 | 1,340.19 | 1,339.43 | - |
13 Feb 2024 | 1,282.61 | 1,340.19 | 1,282.61 | 1,340.19 | 1,339.43 | 76 |
12 Feb 2024 | 1,315.00 | 1,351.99 | 1,315.00 | 1,326.40 | 1,325.65 | 601 |
09 Feb 2024 | 1,279.00 | 1,305.00 | 1,279.00 | 1,303.83 | 1,303.10 | 439 |
08 Feb 2024 | 1,286.30 | 1,286.30 | 1,275.04 | 1,283.65 | 1,282.93 | 893 |
07 Feb 2024 | 1,283.79 | 1,299.00 | 1,280.00 | 1,291.17 | 1,290.44 | 315 |
06 Feb 2024 | 1,251.75 | 1,259.60 | 1,251.75 | 1,257.00 | 1,256.29 | 308 |
02 Feb 2024 | 1,268.00 | 1,268.00 | 1,264.70 | 1,265.00 | 1,264.29 | 177 |
01 Feb 2024 | 1,261.50 | 1,261.50 | 1,261.50 | 1,261.50 | 1,260.79 | 184 |
31 Jan 2024 | 1,252.42 | 1,252.42 | 1,252.42 | 1,252.42 | 1,251.71 | 14 |
30 Jan 2024 | 1,268.75 | 1,269.00 | 1,268.00 | 1,269.00 | 1,268.28 | 272 |
29 Jan 2024 | 1,258.00 | 1,289.99 | 1,258.00 | 1,260.00 | 1,259.29 | 769 |
26 Jan 2024 | 1,245.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,239.30 | 461 |
25 Jan 2024 | 1,246.00 | 1,246.00 | 1,210.02 | 1,222.00 | 1,221.31 | 1,626 |
24 Jan 2024 | 1,291.24 | 1,291.24 | 1,275.00 | 1,275.00 | 1,274.28 | 58 |
23 Jan 2024 | 1,288.30 | 1,299.50 | 1,288.20 | 1,299.50 | 1,298.77 | 141 |
22 Jan 2024 | 1,261.50 | 1,299.99 | 1,261.50 | 1,273.40 | 1,272.68 | 179 |
19 Jan 2024 | 1,258.00 | 1,282.69 | 1,244.01 | 1,244.01 | 1,243.31 | 127 |
19 Jan 2024 | 0.665 Dividend | |||||
18 Jan 2024 | 1,265.00 | 1,274.01 | 1,252.00 | 1,269.50 | 1,268.12 | 1,109 |
17 Jan 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,298.59 | - |
16 Jan 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,298.59 | - |
15 Jan 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,298.59 | - |
12 Jan 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,298.59 | 88 |
11 Jan 2024 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,341.54 | 634 |
10 Jan 2024 | 1,339.50 | 1,345.00 | 1,339.50 | 1,344.50 | 1,343.04 | 120 |
09 Jan 2024 | 1,369.25 | 1,369.25 | 1,369.25 | 1,369.25 | 1,367.76 | 105 |
08 Jan 2024 | 1,369.01 | 1,400.00 | 1,350.01 | 1,350.01 | 1,348.54 | 227 |
05 Jan 2024 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,373.51 | - |
04 Jan 2024 | 1,375.20 | 1,375.20 | 1,375.00 | 1,375.00 | 1,373.51 | 190 |
03 Jan 2024 | 1,353.01 | 1,399.99 | 1,353.01 | 1,380.00 | 1,378.50 | 1,830 |
02 Jan 2024 | 1,334.20 | 1,379.20 | 1,334.20 | 1,379.20 | 1,377.70 | 313 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |