Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 1,053.92 | 1,053.92 | 1,053.92 | 1,053.92 | 1,053.92 | - |
May 15, 2024 | 1,052.65 | 1,052.65 | 1,052.65 | 1,052.65 | 1,052.65 | - |
May 14, 2024 | 1,050.21 | 1,050.21 | 1,050.21 | 1,050.21 | 1,050.21 | - |
May 13, 2024 | 1,050.33 | 1,050.33 | 1,050.33 | 1,050.33 | 1,050.33 | - |
May 10, 2024 | 1,049.20 | 1,049.20 | 1,049.20 | 1,049.20 | 1,049.20 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 1,049.63 | 1,049.63 | 1,049.63 | 1,049.63 | 1,049.63 | - |
May 07, 2024 | 1,051.15 | 1,051.15 | 1,051.15 | 1,051.15 | 1,051.15 | - |
May 03, 2024 | 1,047.41 | 1,047.41 | 1,047.41 | 1,047.41 | 1,047.41 | - |
May 02, 2024 | 1,044.23 | 1,044.23 | 1,044.23 | 1,044.23 | 1,044.23 | - |
Apr 30, 2024 | 1,043.31 | 1,043.31 | 1,043.31 | 1,043.31 | 1,043.31 | - |
Apr 29, 2024 | 1,043.67 | 1,043.67 | 1,043.67 | 1,043.67 | 1,043.67 | - |
Apr 26, 2024 | 1,042.92 | 1,042.92 | 1,042.92 | 1,042.92 | 1,042.92 | - |
Apr 25, 2024 | 1,041.25 | 1,041.25 | 1,041.25 | 1,041.25 | 1,041.25 | - |
Apr 24, 2024 | 1,041.84 | 1,041.84 | 1,041.84 | 1,041.84 | 1,041.84 | - |
Apr 23, 2024 | 1,041.50 | 1,041.50 | 1,041.50 | 1,041.50 | 1,041.50 | - |
Apr 22, 2024 | 1,040.78 | 1,040.78 | 1,040.78 | 1,040.78 | 1,040.78 | - |
Apr 19, 2024 | 1,040.86 | 1,040.86 | 1,040.86 | 1,040.86 | 1,040.86 | - |
Apr 18, 2024 | 1,041.05 | 1,041.05 | 1,041.05 | 1,041.05 | 1,041.05 | - |
Apr 17, 2024 | 1,040.69 | 1,040.69 | 1,040.69 | 1,040.69 | 1,040.69 | - |
Apr 16, 2024 | 1,039.40 | 1,039.40 | 1,039.40 | 1,039.40 | 1,039.40 | - |
Apr 15, 2024 | 1,042.31 | 1,042.31 | 1,042.31 | 1,042.31 | 1,042.31 | - |
Apr 12, 2024 | 1,043.89 | 1,043.89 | 1,043.89 | 1,043.89 | 1,043.89 | - |
Apr 11, 2024 | 1,042.22 | 1,042.22 | 1,042.22 | 1,042.22 | 1,042.22 | - |
Apr 10, 2024 | 1,043.75 | 1,043.75 | 1,043.75 | 1,043.75 | 1,043.75 | - |
Apr 09, 2024 | 1,043.89 | 1,043.89 | 1,043.89 | 1,043.89 | 1,043.89 | - |
Apr 08, 2024 | 1,042.48 | 1,042.48 | 1,042.48 | 1,042.48 | 1,042.48 | - |
Apr 05, 2024 | 1,043.69 | 1,043.69 | 1,043.69 | 1,043.69 | 1,043.69 | - |
Apr 04, 2024 | 1,044.19 | 1,044.19 | 1,044.19 | 1,044.19 | 1,044.19 | - |
Apr 03, 2024 | 1,041.17 | 1,041.17 | 1,041.17 | 1,041.17 | 1,041.17 | - |
Apr 02, 2024 | 1,043.04 | 1,043.04 | 1,043.04 | 1,043.04 | 1,043.04 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | 1,045.13 | 1,045.13 | 1,045.13 | 1,045.13 | 1,045.13 | - |
Mar 25, 2024 | 1,045.43 | 1,045.43 | 1,045.43 | 1,045.43 | 1,045.43 | - |
Mar 22, 2024 | 1,045.48 | 1,045.48 | 1,045.48 | 1,045.48 | 1,045.48 | - |
Mar 21, 2024 | 1,043.63 | 1,043.63 | 1,043.63 | 1,043.63 | 1,043.63 | - |
Mar 20, 2024 | 1,042.13 | 1,042.13 | 1,042.13 | 1,042.13 | 1,042.13 | - |
Mar 19, 2024 | 1,041.26 | 1,041.26 | 1,041.26 | 1,041.26 | 1,041.26 | - |
Mar 18, 2024 | 1,040.32 | 1,040.32 | 1,040.32 | 1,040.32 | 1,040.32 | - |
Mar 15, 2024 | 1,041.87 | 1,041.87 | 1,041.87 | 1,041.87 | 1,041.87 | - |
Mar 14, 2024 | 1,044.43 | 1,044.43 | 1,044.43 | 1,044.43 | 1,044.43 | - |
Mar 13, 2024 | 1,045.57 | 1,045.57 | 1,045.57 | 1,045.57 | 1,045.57 | - |
Mar 12, 2024 | 1,046.22 | 1,046.22 | 1,046.22 | 1,046.22 | 1,046.22 | - |
Mar 11, 2024 | 1,044.79 | 1,044.79 | 1,044.79 | 1,044.79 | 1,044.79 | - |
Mar 08, 2024 | 1,041.96 | 1,041.96 | 1,041.96 | 1,041.96 | 1,041.96 | - |
Mar 07, 2024 | 1,038.68 | 1,038.68 | 1,038.68 | 1,038.68 | 1,038.68 | - |
Mar 06, 2024 | 1,037.43 | 1,037.43 | 1,037.43 | 1,037.43 | 1,037.43 | - |
Mar 05, 2024 | 1,037.21 | 1,037.21 | 1,037.21 | 1,037.21 | 1,037.21 | - |
Mar 04, 2024 | 1,035.96 | 1,035.96 | 1,035.96 | 1,035.96 | 1,035.96 | - |
Mar 01, 2024 | 1,034.31 | 1,034.31 | 1,034.31 | 1,034.31 | 1,034.31 | - |
Feb 29, 2024 | 1,033.53 | 1,033.53 | 1,033.53 | 1,033.53 | 1,033.53 | - |
Feb 28, 2024 | 1,032.17 | 1,032.17 | 1,032.17 | 1,032.17 | 1,032.17 | - |
Feb 27, 2024 | 1,032.64 | 1,032.64 | 1,032.64 | 1,032.64 | 1,032.64 | - |
Feb 26, 2024 | 1,032.98 | 1,032.98 | 1,032.98 | 1,032.98 | 1,032.98 | - |
Feb 23, 2024 | 1,032.66 | 1,032.66 | 1,032.66 | 1,032.66 | 1,032.66 | - |
Feb 22, 2024 | 1,032.28 | 1,032.28 | 1,032.28 | 1,032.28 | 1,032.28 | - |
Feb 21, 2024 | 1,032.17 | 1,032.17 | 1,032.17 | 1,032.17 | 1,032.17 | - |
Feb 20, 2024 | 1,031.89 | 1,031.89 | 1,031.89 | 1,031.89 | 1,031.89 | - |
Feb 19, 2024 | 1,031.68 | 1,031.68 | 1,031.68 | 1,031.68 | 1,031.68 | - |
Feb 16, 2024 | 1,032.79 | 1,032.79 | 1,032.79 | 1,032.79 | 1,032.79 | - |
Feb 15, 2024 | 1,034.92 | 1,034.92 | 1,034.92 | 1,034.92 | 1,034.92 | - |
Feb 14, 2024 | 1,033.64 | 1,033.64 | 1,033.64 | 1,033.64 | 1,033.64 | - |
Feb 13, 2024 | 1,036.30 | 1,036.30 | 1,036.30 | 1,036.30 | 1,036.30 | - |
Feb 12, 2024 | 1,037.69 | 1,037.69 | 1,037.69 | 1,037.69 | 1,037.69 | - |
Feb 09, 2024 | 1,037.83 | 1,037.83 | 1,037.83 | 1,037.83 | 1,037.83 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 1,039.75 | 1,039.75 | 1,039.75 | 1,039.75 | 1,039.75 | - |
Feb 06, 2024 | 1,039.05 | 1,039.05 | 1,039.05 | 1,039.05 | 1,039.05 | - |
Feb 05, 2024 | 1,038.77 | 1,038.77 | 1,038.77 | 1,038.77 | 1,038.77 | - |
Feb 02, 2024 | 1,040.98 | 1,040.98 | 1,040.98 | 1,040.98 | 1,040.98 | - |
Feb 01, 2024 | 1,042.17 | 1,042.17 | 1,042.17 | 1,042.17 | 1,042.17 | - |
Jan 31, 2024 | 1,041.40 | 1,041.40 | 1,041.40 | 1,041.40 | 1,041.40 | - |
Jan 30, 2024 | 1,039.17 | 1,039.17 | 1,039.17 | 1,039.17 | 1,039.17 | - |
Jan 29, 2024 | 1,037.88 | 1,037.88 | 1,037.88 | 1,037.88 | 1,037.88 | - |
Jan 26, 2024 | 1,036.54 | 1,036.54 | 1,036.54 | 1,036.54 | 1,036.54 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 1,037.75 | 1,037.75 | 1,037.75 | 1,037.75 | 1,037.75 | - |
Jan 23, 2024 | 1,038.53 | 1,038.53 | 1,038.53 | 1,038.53 | 1,038.53 | - |
Jan 22, 2024 | 1,039.42 | 1,039.42 | 1,039.42 | 1,039.42 | 1,039.42 | - |
Jan 19, 2024 | 1,038.60 | 1,038.60 | 1,038.60 | 1,038.60 | 1,038.60 | - |
Jan 18, 2024 | 1,038.89 | 1,038.89 | 1,038.89 | 1,038.89 | 1,038.89 | - |
Jan 17, 2024 | 1,037.81 | 1,037.81 | 1,037.81 | 1,037.81 | 1,037.81 | - |
Jan 16, 2024 | 1,040.29 | 1,040.29 | 1,040.29 | 1,040.29 | 1,040.29 | - |
Jan 15, 2024 | 1,041.08 | 1,041.08 | 1,041.08 | 1,041.08 | 1,041.08 | - |
Jan 12, 2024 | 1,042.30 | 1,042.30 | 1,042.30 | 1,042.30 | 1,042.30 | - |
Jan 11, 2024 | 1,041.42 | 1,041.42 | 1,041.42 | 1,041.42 | 1,041.42 | - |
Jan 10, 2024 | 1,041.96 | 1,041.96 | 1,041.96 | 1,041.96 | 1,041.96 | - |
Jan 09, 2024 | 1,043.22 | 1,043.22 | 1,043.22 | 1,043.22 | 1,043.22 | - |
Jan 08, 2024 | 1,042.85 | 1,042.85 | 1,042.85 | 1,042.85 | 1,042.85 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 31, 2023 | 33.1386 Dividend | |||||
Dec 29, 2023 | 1,077.48 | 1,077.48 | 1,077.48 | 1,077.48 | 1,044.35 | - |
Dec 28, 2023 | 1,077.70 | 1,077.70 | 1,077.70 | 1,077.70 | 1,044.56 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |