Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 1,258.81 | 1,258.81 | 1,258.81 | 1,258.81 | 1,258.81 | 16 |
26 Mar 2024 | 1,257.54 | 1,257.54 | 1,257.54 | 1,257.54 | 1,257.54 | - |
25 Mar 2024 | 1,261.00 | 1,265.00 | 1,257.00 | 1,257.54 | 1,257.54 | 61,342 |
22 Mar 2024 | 1,265.00 | 1,276.71 | 1,265.00 | 1,275.49 | 1,275.49 | 78,677 |
21 Mar 2024 | 1,274.44 | 1,276.71 | 1,274.44 | 1,276.71 | 1,276.71 | 196 |
20 Mar 2024 | 1,239.70 | 1,239.70 | 1,239.70 | 1,239.70 | 1,239.70 | 14 |
19 Mar 2024 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 5 |
15 Mar 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
14 Mar 2024 | 1,270.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,270.00 | 82 |
13 Mar 2024 | 1,267.00 | 1,271.00 | 1,267.00 | 1,268.09 | 1,268.09 | 256 |
12 Mar 2024 | 1,267.40 | 1,267.40 | 1,267.40 | 1,267.40 | 1,267.40 | - |
11 Mar 2024 | 1,268.60 | 1,269.16 | 1,267.40 | 1,267.40 | 1,267.40 | 695 |
08 Mar 2024 | 1,268.41 | 1,268.41 | 1,268.41 | 1,268.41 | 1,268.41 | 646 |
07 Mar 2024 | 1,275.00 | 1,277.00 | 1,275.00 | 1,277.00 | 1,277.00 | 398 |
06 Mar 2024 | 1,262.73 | 1,262.73 | 1,262.73 | 1,262.73 | 1,262.73 | - |
05 Mar 2024 | 1,262.73 | 1,262.73 | 1,262.73 | 1,262.73 | 1,262.73 | 18 |
04 Mar 2024 | 1,262.73 | 1,262.73 | 1,262.73 | 1,262.73 | 1,262.73 | 79,180 |
01 Mar 2024 | 1,273.07 | 1,273.07 | 1,273.07 | 1,273.07 | 1,273.07 | - |
29 Feb 2024 | 1,273.07 | 1,273.07 | 1,273.07 | 1,273.07 | 1,273.07 | - |
28 Feb 2024 | 1,273.10 | 1,273.10 | 1,272.00 | 1,273.07 | 1,273.07 | 1,000 |
27 Feb 2024 | 1,267.77 | 1,267.77 | 1,267.54 | 1,267.54 | 1,267.54 | 45 |
26 Feb 2024 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 240 |
23 Feb 2024 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 41 |
22 Feb 2024 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | - |
21 Feb 2024 | 1,264.00 | 1,266.00 | 1,257.70 | 1,265.00 | 1,265.00 | 1,784 |
20 Feb 2024 | 1,266.50 | 1,266.50 | 1,264.50 | 1,264.50 | 1,264.50 | 258 |
19 Feb 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
16 Feb 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
15 Feb 2024 | 1,246.80 | 1,246.80 | 1,245.00 | 1,245.00 | 1,245.00 | 180 |
14 Feb 2024 | 1,241.69 | 1,241.69 | 1,241.69 | 1,241.69 | 1,241.69 | 40,100 |
13 Feb 2024 | 1,252.00 | 1,252.00 | 1,246.72 | 1,246.72 | 1,246.72 | 161,283 |
12 Feb 2024 | 1,245.00 | 1,251.01 | 1,245.00 | 1,251.01 | 1,251.01 | 189 |
09 Feb 2024 | 1,252.00 | 1,268.00 | 1,247.50 | 1,268.00 | 1,268.00 | 1,271 |
08 Feb 2024 | 1,258.60 | 1,258.60 | 1,258.60 | 1,258.60 | 1,258.60 | - |
07 Feb 2024 | 1,258.60 | 1,258.60 | 1,258.60 | 1,258.60 | 1,258.60 | 9 |
06 Feb 2024 | 1,274.80 | 1,274.80 | 1,274.80 | 1,274.80 | 1,274.80 | - |
02 Feb 2024 | 1,267.50 | 1,274.80 | 1,239.31 | 1,274.80 | 1,274.80 | 4,593 |
01 Feb 2024 | 1,269.99 | 1,269.99 | 1,269.99 | 1,269.99 | 1,269.99 | 31 |
31 Jan 2024 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 50 |
30 Jan 2024 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | - |
29 Jan 2024 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 972 |
26 Jan 2024 | 1,239.70 | 1,244.22 | 1,239.70 | 1,244.22 | 1,244.22 | 120 |
25 Jan 2024 | 1,235.23 | 1,240.72 | 1,235.23 | 1,240.72 | 1,240.72 | 3,654 |
24 Jan 2024 | 1,237.00 | 1,240.50 | 1,230.00 | 1,230.00 | 1,230.00 | 861 |
23 Jan 2024 | 1,250.61 | 1,254.00 | 1,250.61 | 1,254.00 | 1,254.00 | 2,205 |
22 Jan 2024 | 1,227.50 | 1,227.50 | 1,227.50 | 1,227.50 | 1,227.50 | 16 |
19 Jan 2024 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 52 |
18 Jan 2024 | 1,233.50 | 1,233.50 | 1,230.00 | 1,230.00 | 1,230.00 | 694 |
17 Jan 2024 | 1,258.25 | 1,258.25 | 1,244.20 | 1,244.20 | 1,244.20 | 198 |
16 Jan 2024 | 1,247.86 | 1,247.86 | 1,244.00 | 1,244.00 | 1,244.00 | 188 |
15 Jan 2024 | 1,229.50 | 1,229.50 | 1,229.50 | 1,229.50 | 1,229.50 | - |
12 Jan 2024 | 1,229.50 | 1,229.50 | 1,229.50 | 1,229.50 | 1,229.50 | - |
11 Jan 2024 | 1,229.50 | 1,229.50 | 1,229.50 | 1,229.50 | 1,229.50 | - |
10 Jan 2024 | 1,229.50 | 1,229.50 | 1,229.50 | 1,229.50 | 1,229.50 | 2,656 |
09 Jan 2024 | 1,229.20 | 1,229.20 | 1,229.20 | 1,229.20 | 1,229.20 | 222 |
08 Jan 2024 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | - |
05 Jan 2024 | 1,219.16 | 1,269.00 | 1,219.16 | 1,269.00 | 1,269.00 | 22 |
04 Jan 2024 | 1,232.01 | 1,232.01 | 1,232.01 | 1,232.01 | 1,232.01 | 45 |
03 Jan 2024 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | - |
02 Jan 2024 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | - |
29 Dec 2023 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 218 |
28 Dec 2023 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | - |
27 Dec 2023 | 1,215.38 | 1,215.38 | 1,213.00 | 1,213.00 | 1,213.00 | 13,007 |
26 Dec 2023 | 1,200.00 | 1,212.20 | 1,194.01 | 1,212.20 | 1,212.20 | 740 |
22 Dec 2023 | 1,209.30 | 1,212.00 | 1,209.25 | 1,209.25 | 1,209.25 | 354 |
21 Dec 2023 | 1,199.11 | 1,199.11 | 1,199.11 | 1,199.11 | 1,199.11 | 22 |
20 Dec 2023 | 1,211.00 | 1,215.00 | 1,208.20 | 1,215.00 | 1,215.00 | 723 |
19 Dec 2023 | 1,210.01 | 1,218.30 | 1,210.01 | 1,218.00 | 1,218.00 | 470 |
18 Dec 2023 | 1,234.00 | 1,234.00 | 1,228.00 | 1,228.00 | 1,228.00 | 125 |
15 Dec 2023 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | - |
14 Dec 2023 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 5 |
13 Dec 2023 | 1,231.00 | 1,240.00 | 1,231.00 | 1,240.00 | 1,240.00 | 123 |
11 Dec 2023 | 1,231.00 | 1,231.00 | 1,219.44 | 1,228.67 | 1,228.67 | 5,928 |
08 Dec 2023 | 1,217.65 | 1,217.65 | 1,217.65 | 1,217.65 | 1,217.65 | 110,980 |
07 Dec 2023 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | - |
06 Dec 2023 | 1,217.30 | 1,218.00 | 1,216.50 | 1,216.50 | 1,216.50 | 666 |
05 Dec 2023 | 1,235.00 | 1,235.00 | 1,225.00 | 1,225.00 | 1,225.00 | 95 |
04 Dec 2023 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | - |
01 Dec 2023 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 407 |
30 Nov 2023 | 1,218.70 | 1,218.70 | 1,218.70 | 1,218.70 | 1,218.70 | 493 |
29 Nov 2023 | 1,207.00 | 1,207.00 | 1,204.50 | 1,204.50 | 1,204.50 | 86 |
28 Nov 2023 | 1,210.25 | 1,210.25 | 1,210.25 | 1,210.25 | 1,210.25 | 50 |
27 Nov 2023 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 12 |
24 Nov 2023 | 1,209.23 | 1,209.23 | 1,206.00 | 1,206.00 | 1,206.00 | 85 |
23 Nov 2023 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | - |
22 Nov 2023 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 130 |
21 Nov 2023 | 1,184.50 | 1,200.00 | 1,184.50 | 1,200.00 | 1,200.00 | 226 |
17 Nov 2023 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 11 |
16 Nov 2023 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - |
15 Nov 2023 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 71 |
14 Nov 2023 | 1,240.99 | 1,240.99 | 1,240.99 | 1,240.99 | 1,240.99 | 436 |
13 Nov 2023 | 1,213.30 | 1,213.30 | 1,213.30 | 1,213.30 | 1,213.30 | - |
10 Nov 2023 | 1,214.00 | 1,214.00 | 1,213.00 | 1,213.30 | 1,213.30 | 121 |
09 Nov 2023 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 32 |
08 Nov 2023 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 137 |
07 Nov 2023 | 1,232.00 | 1,232.00 | 1,201.34 | 1,207.50 | 1,207.50 | 459 |
06 Nov 2023 | 1,205.00 | 1,211.00 | 1,205.00 | 1,211.00 | 1,211.00 | 103 |
03 Nov 2023 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | - |
01 Nov 2023 | 1,212.69 | 1,217.00 | 1,212.69 | 1,217.00 | 1,217.00 | 637 |
31 Oct 2023 | 1,197.21 | 1,197.21 | 1,197.21 | 1,197.21 | 1,197.21 | 34 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |