Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | - | - | - | - | - | - |
May 15, 2024 | 1,190.37 | 1,190.37 | 1,190.37 | 1,190.37 | 1,190.37 | - |
May 14, 2024 | 1,189.90 | 1,189.90 | 1,189.90 | 1,189.90 | 1,189.90 | - |
May 13, 2024 | 1,189.53 | 1,189.53 | 1,189.53 | 1,189.53 | 1,189.53 | - |
May 10, 2024 | 1,188.76 | 1,188.76 | 1,188.76 | 1,188.76 | 1,188.76 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 1,188.40 | 1,188.40 | 1,188.40 | 1,188.40 | 1,188.40 | - |
May 07, 2024 | 1,188.23 | 1,188.23 | 1,188.23 | 1,188.23 | 1,188.23 | - |
May 03, 2024 | 1,186.70 | 1,186.70 | 1,186.70 | 1,186.70 | 1,186.70 | - |
May 02, 2024 | 1,186.39 | 1,186.39 | 1,186.39 | 1,186.39 | 1,186.39 | - |
Apr 30, 2024 | 1,185.77 | 1,185.77 | 1,185.77 | 1,185.77 | 1,185.77 | - |
Apr 29, 2024 | 1,185.51 | 1,185.51 | 1,185.51 | 1,185.51 | 1,185.51 | - |
Apr 26, 2024 | 1,184.93 | 1,184.93 | 1,184.93 | 1,184.93 | 1,184.93 | - |
Apr 25, 2024 | 1,184.61 | 1,184.61 | 1,184.61 | 1,184.61 | 1,184.61 | - |
Apr 24, 2024 | 1,184.23 | 1,184.23 | 1,184.23 | 1,184.23 | 1,184.23 | - |
Apr 23, 2024 | 1,183.98 | 1,183.98 | 1,183.98 | 1,183.98 | 1,183.98 | - |
Apr 22, 2024 | 1,183.66 | 1,183.66 | 1,183.66 | 1,183.66 | 1,183.66 | - |
Apr 19, 2024 | 1,183.04 | 1,183.04 | 1,183.04 | 1,183.04 | 1,183.04 | - |
Apr 18, 2024 | 1,183.09 | 1,183.09 | 1,183.09 | 1,183.09 | 1,183.09 | - |
Apr 17, 2024 | 1,183.08 | 1,183.08 | 1,183.08 | 1,183.08 | 1,183.08 | - |
Apr 16, 2024 | 1,182.65 | 1,182.65 | 1,182.65 | 1,182.65 | 1,182.65 | - |
Apr 15, 2024 | 1,182.59 | 1,182.59 | 1,182.59 | 1,182.59 | 1,182.59 | - |
Apr 12, 2024 | 1,181.45 | 1,181.45 | 1,181.45 | 1,181.45 | 1,181.45 | - |
Apr 11, 2024 | 1,180.72 | 1,180.72 | 1,180.72 | 1,180.72 | 1,180.72 | - |
Apr 10, 2024 | 1,180.38 | 1,180.38 | 1,180.38 | 1,180.38 | 1,180.38 | - |
Apr 09, 2024 | 1,179.97 | 1,179.97 | 1,179.97 | 1,179.97 | 1,179.97 | - |
Apr 08, 2024 | 1,179.62 | 1,179.62 | 1,179.62 | 1,179.62 | 1,179.62 | - |
Apr 05, 2024 | 1,178.83 | 1,178.83 | 1,178.83 | 1,178.83 | 1,178.83 | - |
Apr 04, 2024 | 1,178.58 | 1,178.58 | 1,178.58 | 1,178.58 | 1,178.58 | - |
Apr 03, 2024 | 1,177.93 | 1,177.93 | 1,177.93 | 1,177.93 | 1,177.93 | - |
Apr 02, 2024 | 1,177.62 | 1,177.62 | 1,177.62 | 1,177.62 | 1,177.62 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | - |
Mar 26, 2024 | 1,175.84 | 1,175.84 | 1,175.84 | 1,175.84 | 1,175.84 | - |
Mar 25, 2024 | 1,175.59 | 1,175.59 | 1,175.59 | 1,175.59 | 1,175.59 | - |
Mar 22, 2024 | 1,174.56 | 1,174.56 | 1,174.56 | 1,174.56 | 1,174.56 | - |
Mar 21, 2024 | 1,173.86 | 1,173.86 | 1,173.86 | 1,173.86 | 1,173.86 | - |
Mar 20, 2024 | 1,172.73 | 1,172.73 | 1,172.73 | 1,172.73 | 1,172.73 | - |
Mar 19, 2024 | 1,172.85 | 1,172.85 | 1,172.85 | 1,172.85 | 1,172.85 | - |
Mar 18, 2024 | 1,172.62 | 1,172.62 | 1,172.62 | 1,172.62 | 1,172.62 | - |
Mar 15, 2024 | 1,171.82 | 1,171.82 | 1,171.82 | 1,171.82 | 1,171.82 | - |
Mar 14, 2024 | 1,171.72 | 1,171.72 | 1,171.72 | 1,171.72 | 1,171.72 | - |
Mar 13, 2024 | 1,172.67 | 1,172.67 | 1,172.67 | 1,172.67 | 1,172.67 | - |
Mar 12, 2024 | 1,172.49 | 1,172.49 | 1,172.49 | 1,172.49 | 1,172.49 | - |
Mar 11, 2024 | 1,172.15 | 1,172.15 | 1,172.15 | 1,172.15 | 1,172.15 | - |
Mar 08, 2024 | 1,171.06 | 1,171.06 | 1,171.06 | 1,171.06 | 1,171.06 | - |
Mar 07, 2024 | 1,170.13 | 1,170.13 | 1,170.13 | 1,170.13 | 1,170.13 | - |
Mar 06, 2024 | 1,170.38 | 1,170.38 | 1,170.38 | 1,170.38 | 1,170.38 | - |
Mar 05, 2024 | 1,169.96 | 1,169.96 | 1,169.96 | 1,169.96 | 1,169.96 | - |
Mar 04, 2024 | 1,169.64 | 1,169.64 | 1,169.64 | 1,169.64 | 1,169.64 | - |
Mar 01, 2024 | 1,168.83 | 1,168.83 | 1,168.83 | 1,168.83 | 1,168.83 | - |
Feb 29, 2024 | 1,168.51 | 1,168.51 | 1,168.51 | 1,168.51 | 1,168.51 | - |
Feb 28, 2024 | 1,167.97 | 1,167.97 | 1,167.97 | 1,167.97 | 1,167.97 | - |
Feb 27, 2024 | 1,167.56 | 1,167.56 | 1,167.56 | 1,167.56 | 1,167.56 | - |
Feb 26, 2024 | 1,167.97 | 1,167.97 | 1,167.97 | 1,167.97 | 1,167.97 | - |
Feb 23, 2024 | 1,167.24 | 1,167.24 | 1,167.24 | 1,167.24 | 1,167.24 | - |
Feb 22, 2024 | 1,166.96 | 1,166.96 | 1,166.96 | 1,166.96 | 1,166.96 | - |
Feb 21, 2024 | 1,166.43 | 1,166.43 | 1,166.43 | 1,166.43 | 1,166.43 | - |
Feb 20, 2024 | 1,166.13 | 1,166.13 | 1,166.13 | 1,166.13 | 1,166.13 | - |
Feb 19, 2024 | 1,165.72 | 1,165.72 | 1,165.72 | 1,165.72 | 1,165.72 | - |
Feb 16, 2024 | 1,165.22 | 1,165.22 | 1,165.22 | 1,165.22 | 1,165.22 | - |
Feb 15, 2024 | 1,165.07 | 1,165.07 | 1,165.07 | 1,165.07 | 1,165.07 | - |
Feb 14, 2024 | 1,164.79 | 1,164.79 | 1,164.79 | 1,164.79 | 1,164.79 | - |
Feb 13, 2024 | 1,164.59 | 1,164.59 | 1,164.59 | 1,164.59 | 1,164.59 | - |
Feb 12, 2024 | 1,164.55 | 1,164.55 | 1,164.55 | 1,164.55 | 1,164.55 | - |
Feb 09, 2024 | 1,163.88 | 1,163.88 | 1,163.88 | 1,163.88 | 1,163.88 | - |
Feb 08, 2024 | 1,163.94 | 1,163.94 | 1,163.94 | 1,163.94 | 1,163.94 | - |
Feb 07, 2024 | 1,163.85 | 1,163.85 | 1,163.85 | 1,163.85 | 1,163.85 | - |
Feb 06, 2024 | 1,163.85 | 1,163.85 | 1,163.85 | 1,163.85 | 1,163.85 | - |
Feb 05, 2024 | 1,163.35 | 1,163.35 | 1,163.35 | 1,163.35 | 1,163.35 | - |
Feb 02, 2024 | 1,163.03 | 1,163.03 | 1,163.03 | 1,163.03 | 1,163.03 | - |
Feb 01, 2024 | 1,163.07 | 1,163.07 | 1,163.07 | 1,163.07 | 1,163.07 | - |
Jan 31, 2024 | 1,162.39 | 1,162.39 | 1,162.39 | 1,162.39 | 1,162.39 | - |
Jan 30, 2024 | 1,162.15 | 1,162.15 | 1,162.15 | 1,162.15 | 1,162.15 | - |
Jan 29, 2024 | 1,161.96 | 1,161.96 | 1,161.96 | 1,161.96 | 1,161.96 | - |
Jan 26, 2024 | 1,161.27 | 1,161.27 | 1,161.27 | 1,161.27 | 1,161.27 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 1,160.51 | 1,160.51 | 1,160.51 | 1,160.51 | 1,160.51 | - |
Jan 23, 2024 | 1,160.26 | 1,160.26 | 1,160.26 | 1,160.26 | 1,160.26 | - |
Jan 22, 2024 | 1,160.16 | 1,160.16 | 1,160.16 | 1,160.16 | 1,160.16 | - |
Jan 19, 2024 | 1,159.21 | 1,159.21 | 1,159.21 | 1,159.21 | 1,159.21 | - |
Jan 18, 2024 | 1,159.15 | 1,159.15 | 1,159.15 | 1,159.15 | 1,159.15 | - |
Jan 17, 2024 | 1,158.71 | 1,158.71 | 1,158.71 | 1,158.71 | 1,158.71 | - |
Jan 16, 2024 | 1,158.65 | 1,158.65 | 1,158.65 | 1,158.65 | 1,158.65 | - |
Jan 15, 2024 | 1,159.02 | 1,159.02 | 1,159.02 | 1,159.02 | 1,159.02 | - |
Jan 12, 2024 | 1,157.34 | 1,157.34 | 1,157.34 | 1,157.34 | 1,157.34 | - |
Jan 11, 2024 | 1,156.77 | 1,156.77 | 1,156.77 | 1,156.77 | 1,156.77 | - |
Jan 10, 2024 | 1,156.08 | 1,156.08 | 1,156.08 | 1,156.08 | 1,156.08 | - |
Jan 09, 2024 | 1,155.55 | 1,155.55 | 1,155.55 | 1,155.55 | 1,155.55 | - |
Jan 08, 2024 | 1,155.14 | 1,155.14 | 1,155.14 | 1,155.14 | 1,155.14 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 31, 2023 | 63.1 Dividend | |||||
Dec 29, 2023 | 1,214.88 | 1,214.88 | 1,214.88 | 1,214.88 | 1,151.78 | - |
Dec 28, 2023 | 1,214.51 | 1,214.51 | 1,214.51 | 1,214.51 | 1,151.43 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |