Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 1,169.25 | 1,169.25 | 1,169.25 | 1,169.25 | 1,169.25 | 6 |
07 May 2024 | 1,175.00 | 1,183.00 | 1,175.00 | 1,178.75 | 1,178.75 | 6 |
06 May 2024 | 1,169.25 | 1,169.25 | 1,169.25 | 1,169.25 | 1,169.25 | - |
03 May 2024 | 1,153.50 | 1,153.50 | 1,153.50 | 1,153.50 | 1,153.50 | - |
02 May 2024 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | - |
01 May 2024 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | - |
30 Apr 2024 | 1,127.25 | 1,127.25 | 1,127.25 | 1,127.25 | 1,127.25 | - |
29 Apr 2024 | 1,142.75 | 1,142.75 | 1,142.75 | 1,142.75 | 1,142.75 | - |
26 Apr 2024 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | - |
25 Apr 2024 | 1,131.00 | 1,138.00 | 1,131.00 | 1,138.00 | 1,138.00 | 1 |
24 Apr 2024 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | - |
23 Apr 2024 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | - |
22 Apr 2024 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | 4 |
19 Apr 2024 | 1,120.00 | 1,136.75 | 1,120.00 | 1,127.00 | 1,127.00 | 12 |
18 Apr 2024 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | - |
17 Apr 2024 | 1,125.75 | 1,125.75 | 1,125.75 | 1,125.75 | 1,125.75 | - |
16 Apr 2024 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | - |
15 Apr 2024 | 1,130.25 | 1,130.25 | 1,130.25 | 1,130.25 | 1,130.25 | - |
12 Apr 2024 | 1,135.00 | 1,136.00 | 1,135.00 | 1,136.00 | 1,136.00 | 2 |
11 Apr 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | - |
10 Apr 2024 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | - |
09 Apr 2024 | 1,139.25 | 1,139.25 | 1,139.25 | 1,139.25 | 1,139.25 | - |
08 Apr 2024 | 1,142.75 | 1,142.75 | 1,142.75 | 1,142.75 | 1,142.75 | - |
05 Apr 2024 | 1,143.25 | 1,143.25 | 1,143.25 | 1,143.25 | 1,143.25 | 1 |
04 Apr 2024 | 1,144.00 | 1,147.50 | 1,144.00 | 1,147.50 | 1,147.50 | 6 |
03 Apr 2024 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1 |
02 Apr 2024 | 1,141.25 | 1,141.25 | 1,141.25 | 1,141.25 | 1,141.25 | - |
01 Apr 2024 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | - |
28 Mar 2024 | 1,118.00 | 1,141.75 | 1,118.00 | 1,141.75 | 1,141.75 | 1 |
27 Mar 2024 | 1,135.00 | 1,135.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1 |
26 Mar 2024 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - |
25 Mar 2024 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | - |
22 Mar 2024 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | - |
21 Mar 2024 | 1,145.25 | 1,157.50 | 1,145.00 | 1,156.75 | 1,156.75 | 19 |
20 Mar 2024 | 1,155.25 | 1,155.25 | 1,155.25 | 1,155.25 | 1,155.25 | - |
19 Mar 2024 | 1,141.00 | 1,142.00 | 1,141.00 | 1,142.00 | 1,142.00 | 4 |
18 Mar 2024 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | - |
15 Mar 2024 | 1,145.00 | 1,148.25 | 1,145.00 | 1,148.25 | 1,148.25 | 5 |
14 Mar 2024 | 1,147.00 | 1,147.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2 |
13 Mar 2024 | 1,146.25 | 1,146.25 | 1,146.25 | 1,146.25 | 1,146.25 | - |
12 Mar 2024 | 1,133.00 | 1,146.00 | 1,133.00 | 1,146.00 | 1,146.00 | 3 |
11 Mar 2024 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | - |
08 Mar 2024 | 1,125.00 | 1,133.75 | 1,125.00 | 1,133.75 | 1,133.75 | 2 |
07 Mar 2024 | 1,117.25 | 1,117.25 | 1,117.25 | 1,117.25 | 1,117.25 | - |
06 Mar 2024 | 1,110.50 | 1,110.50 | 1,110.50 | 1,110.50 | 1,110.50 | - |
05 Mar 2024 | 1,112.50 | 1,112.50 | 1,112.50 | 1,112.50 | 1,112.50 | - |
04 Mar 2024 | 1,113.75 | 1,113.75 | 1,113.75 | 1,113.75 | 1,113.75 | - |
01 Mar 2024 | 1,108.25 | 1,108.25 | 1,108.25 | 1,108.25 | 1,108.25 | - |
29 Feb 2024 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | - |
28 Feb 2024 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | - |
27 Feb 2024 | 1,099.25 | 1,099.25 | 1,099.25 | 1,099.25 | 1,099.25 | - |
26 Feb 2024 | 1,099.25 | 1,099.25 | 1,099.25 | 1,099.25 | 1,099.25 | 2 |
23 Feb 2024 | 1,103.50 | 1,103.50 | 1,098.75 | 1,098.75 | 1,098.75 | 11 |
22 Feb 2024 | 1,103.25 | 1,103.25 | 1,103.25 | 1,103.25 | 1,103.25 | - |
21 Feb 2024 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | - |
20 Feb 2024 | 1,120.25 | 1,120.25 | 1,120.25 | 1,120.25 | 1,120.25 | - |
16 Feb 2024 | 1,110.00 | 1,112.25 | 1,110.00 | 1,112.25 | 1,112.25 | 1 |
15 Feb 2024 | 1,109.00 | 1,109.00 | 1,103.00 | 1,106.00 | 1,106.00 | 7 |
14 Feb 2024 | 1,108.00 | 1,110.00 | 1,104.75 | 1,104.75 | 1,104.75 | 3 |
13 Feb 2024 | 1,108.75 | 1,108.75 | 1,108.75 | 1,108.75 | 1,108.75 | - |
12 Feb 2024 | 1,109.00 | 1,112.00 | 1,109.00 | 1,112.00 | 1,112.00 | 1 |
09 Feb 2024 | 1,105.25 | 1,105.25 | 1,105.25 | 1,105.25 | 1,105.25 | - |
08 Feb 2024 | 1,110.75 | 1,110.75 | 1,110.75 | 1,110.75 | 1,110.75 | - |
07 Feb 2024 | 1,102.50 | 1,102.50 | 1,102.50 | 1,102.50 | 1,102.50 | - |
06 Feb 2024 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | - |
05 Feb 2024 | 1,105.50 | 1,105.50 | 1,105.50 | 1,105.50 | 1,105.50 | - |
02 Feb 2024 | 1,103.75 | 1,103.75 | 1,103.75 | 1,103.75 | 1,103.75 | - |
01 Feb 2024 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | - |
31 Jan 2024 | 1,125.50 | 1,125.50 | 1,125.50 | 1,125.50 | 1,125.50 | - |
30 Jan 2024 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | - |
29 Jan 2024 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | - |
26 Jan 2024 | 1,115.00 | 1,115.00 | 1,111.25 | 1,111.25 | 1,111.25 | 2 |
25 Jan 2024 | 1,122.25 | 1,122.25 | 1,122.25 | 1,122.25 | 1,122.25 | - |
24 Jan 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | - |
23 Jan 2024 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | - |
22 Jan 2024 | 1,122.25 | 1,122.25 | 1,122.25 | 1,122.25 | 1,122.25 | - |
19 Jan 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
18 Jan 2024 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | - |
17 Jan 2024 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | - |
16 Jan 2024 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | - |
12 Jan 2024 | 1,134.75 | 1,134.75 | 1,120.75 | 1,132.50 | 1,132.50 | 3 |
11 Jan 2024 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | - |
10 Jan 2024 | 1,133.75 | 1,133.75 | 1,133.75 | 1,133.75 | 1,133.75 | - |
09 Jan 2024 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | - |
08 Jan 2024 | 1,129.25 | 1,129.25 | 1,129.25 | 1,129.25 | 1,129.25 | - |
05 Jan 2024 | 1,132.75 | 1,132.75 | 1,132.75 | 1,132.75 | 1,132.75 | - |
04 Jan 2024 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | - |
03 Jan 2024 | 1,148.25 | 1,148.25 | 1,148.25 | 1,148.25 | 1,148.25 | - |
02 Jan 2024 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | - |
29 Dec 2023 | 1,171.75 | 1,171.75 | 1,171.75 | 1,171.75 | 1,171.75 | - |
28 Dec 2023 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | - |
27 Dec 2023 | 1,185.50 | 1,185.50 | 1,185.50 | 1,185.50 | 1,185.50 | - |
26 Dec 2023 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | - |
22 Dec 2023 | 1,179.25 | 1,179.25 | 1,179.25 | 1,179.25 | 1,179.25 | - |
21 Dec 2023 | 1,171.25 | 1,171.25 | 1,171.25 | 1,171.25 | 1,171.25 | - |
20 Dec 2023 | 1,179.25 | 1,179.25 | 1,179.25 | 1,179.25 | 1,179.25 | - |
19 Dec 2023 | 1,184.75 | 1,184.75 | 1,184.75 | 1,184.75 | 1,184.75 | - |
18 Dec 2023 | 1,189.50 | 1,189.50 | 1,189.50 | 1,189.50 | 1,189.50 | - |
15 Dec 2023 | 1,184.25 | 1,184.25 | 1,184.25 | 1,184.25 | 1,184.25 | - |
14 Dec 2023 | 1,185.00 | 1,188.00 | 1,185.00 | 1,188.00 | 1,188.00 | 2 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |