Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 894.00 | 894.00 | 894.00 | 894.00 | 894.00 | - |
May 15, 2024 | 893.90 | 893.90 | 893.90 | 893.90 | 893.90 | - |
May 14, 2024 | 893.86 | 893.86 | 893.86 | 893.86 | 893.86 | - |
May 13, 2024 | 893.83 | 893.83 | 893.83 | 893.83 | 893.83 | - |
May 10, 2024 | 893.78 | 893.78 | 893.78 | 893.78 | 893.78 | - |
May 08, 2024 | 893.72 | 893.72 | 893.72 | 893.72 | 893.72 | - |
May 07, 2024 | 893.67 | 893.67 | 893.67 | 893.67 | 893.67 | - |
May 06, 2024 | 893.60 | 893.60 | 893.60 | 893.60 | 893.60 | - |
May 03, 2024 | 893.52 | 893.52 | 893.52 | 893.52 | 893.52 | - |
May 02, 2024 | 893.47 | 893.47 | 893.47 | 893.47 | 893.47 | - |
Apr 30, 2024 | 893.43 | 893.43 | 893.43 | 893.43 | 893.43 | - |
Apr 29, 2024 | 893.41 | 893.41 | 893.41 | 893.41 | 893.41 | - |
Apr 26, 2024 | 893.30 | 893.30 | 893.30 | 893.30 | 893.30 | - |
Apr 25, 2024 | 893.26 | 893.26 | 893.26 | 893.26 | 893.26 | - |
Apr 24, 2024 | 893.19 | 893.19 | 893.19 | 893.19 | 893.19 | - |
Apr 23, 2024 | 893.16 | 893.16 | 893.16 | 893.16 | 893.16 | - |
Apr 22, 2024 | 893.12 | 893.12 | 893.12 | 893.12 | 893.12 | - |
Apr 19, 2024 | 893.06 | 893.06 | 893.06 | 893.06 | 893.06 | - |
Apr 18, 2024 | 893.03 | 893.03 | 893.03 | 893.03 | 893.03 | - |
Apr 17, 2024 | 892.96 | 892.96 | 892.96 | 892.96 | 892.96 | - |
Apr 16, 2024 | 892.92 | 892.92 | 892.92 | 892.92 | 892.92 | - |
Apr 15, 2024 | 892.89 | 892.89 | 892.89 | 892.89 | 892.89 | - |
Apr 12, 2024 | 892.83 | 892.83 | 892.83 | 892.83 | 892.83 | - |
Apr 11, 2024 | 892.77 | 892.77 | 892.77 | 892.77 | 892.77 | - |
Apr 10, 2024 | 892.71 | 892.71 | 892.71 | 892.71 | 892.71 | - |
Apr 09, 2024 | 892.69 | 892.69 | 892.69 | 892.69 | 892.69 | - |
Apr 08, 2024 | 892.65 | 892.65 | 892.65 | 892.65 | 892.65 | - |
Apr 05, 2024 | 892.57 | 892.57 | 892.57 | 892.57 | 892.57 | - |
Apr 04, 2024 | 892.54 | 892.54 | 892.54 | 892.54 | 892.54 | - |
Apr 03, 2024 | 892.44 | 892.44 | 892.44 | 892.44 | 892.44 | - |
Apr 02, 2024 | 892.41 | 892.41 | 892.41 | 892.41 | 892.41 | - |
Mar 28, 2024 | 892.34 | 892.34 | 892.34 | 892.34 | 892.34 | - |
Mar 27, 2024 | 892.32 | 892.32 | 892.32 | 892.32 | 892.32 | - |
Mar 26, 2024 | 892.22 | 892.22 | 892.22 | 892.22 | 892.22 | - |
Mar 25, 2024 | 892.19 | 892.19 | 892.19 | 892.19 | 892.19 | - |
Mar 22, 2024 | 892.11 | 892.11 | 892.11 | 892.11 | 892.11 | - |
Mar 21, 2024 | 892.08 | 892.08 | 892.08 | 892.08 | 892.08 | - |
Mar 20, 2024 | 891.65 | 891.65 | 891.65 | 891.65 | 891.65 | - |
Mar 19, 2024 | 891.57 | 891.57 | 891.57 | 891.57 | 891.57 | - |
Mar 18, 2024 | 891.51 | 891.51 | 891.51 | 891.51 | 891.51 | - |
Mar 15, 2024 | 891.45 | 891.45 | 891.45 | 891.45 | 891.45 | - |
Mar 14, 2024 | 891.41 | 891.41 | 891.41 | 891.41 | 891.41 | - |
Mar 13, 2024 | 891.35 | 891.35 | 891.35 | 891.35 | 891.35 | - |
Mar 12, 2024 | 891.31 | 891.31 | 891.31 | 891.31 | 891.31 | - |
Mar 11, 2024 | 891.31 | 891.31 | 891.31 | 891.31 | 891.31 | - |
Mar 08, 2024 | 891.23 | 891.23 | 891.23 | 891.23 | 891.23 | - |
Mar 07, 2024 | 891.19 | 891.19 | 891.19 | 891.19 | 891.19 | - |
Mar 06, 2024 | 891.13 | 891.13 | 891.13 | 891.13 | 891.13 | - |
Mar 05, 2024 | 891.13 | 891.13 | 891.13 | 891.13 | 891.13 | - |
Mar 04, 2024 | 891.09 | 891.09 | 891.09 | 891.09 | 891.09 | - |
Mar 01, 2024 | 891.03 | 891.03 | 891.03 | 891.03 | 891.03 | - |
Feb 29, 2024 | 890.94 | 890.94 | 890.94 | 890.94 | 890.94 | - |
Feb 28, 2024 | 890.86 | 890.86 | 890.86 | 890.86 | 890.86 | - |
Feb 27, 2024 | 890.82 | 890.82 | 890.82 | 890.82 | 890.82 | - |
Feb 26, 2024 | 890.78 | 890.78 | 890.78 | 890.78 | 890.78 | - |
Feb 23, 2024 | 890.69 | 890.69 | 890.69 | 890.69 | 890.69 | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | 890.58 | 890.58 | 890.58 | 890.58 | 890.58 | - |
Feb 20, 2024 | 890.54 | 890.54 | 890.54 | 890.54 | 890.54 | - |
Feb 19, 2024 | 890.48 | 890.48 | 890.48 | 890.48 | 890.48 | - |
Feb 16, 2024 | 890.41 | 890.41 | 890.41 | 890.41 | 890.41 | - |
Feb 15, 2024 | 890.40 | 890.40 | 890.40 | 890.40 | 890.40 | - |
Feb 14, 2024 | 890.33 | 890.33 | 890.33 | 890.33 | 890.33 | - |
Feb 13, 2024 | 890.29 | 890.29 | 890.29 | 890.29 | 890.29 | - |
Feb 12, 2024 | 890.14 | 890.14 | 890.14 | 890.14 | 890.14 | - |
Feb 09, 2024 | 890.03 | 890.03 | 890.03 | 890.03 | 890.03 | - |
Feb 08, 2024 | 890.01 | 890.01 | 890.01 | 890.01 | 890.01 | - |
Feb 07, 2024 | 889.95 | 889.95 | 889.95 | 889.95 | 889.95 | - |
Feb 06, 2024 | 889.90 | 889.90 | 889.90 | 889.90 | 889.90 | - |
Feb 05, 2024 | 889.86 | 889.86 | 889.86 | 889.86 | 889.86 | - |
Feb 02, 2024 | 889.84 | 889.84 | 889.84 | 889.84 | 889.84 | - |
Feb 01, 2024 | 889.83 | 889.83 | 889.83 | 889.83 | 889.83 | - |
Jan 31, 2024 | 889.72 | 889.72 | 889.72 | 889.72 | 889.72 | - |
Jan 30, 2024 | 889.66 | 889.66 | 889.66 | 889.66 | 889.66 | - |
Jan 29, 2024 | 889.63 | 889.63 | 889.63 | 889.63 | 889.63 | - |
Jan 26, 2024 | 889.52 | 889.52 | 889.52 | 889.52 | 889.52 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 889.36 | 889.36 | 889.36 | 889.36 | 889.36 | - |
Jan 23, 2024 | 889.33 | 889.33 | 889.33 | 889.33 | 889.33 | - |
Jan 22, 2024 | 889.31 | 889.31 | 889.31 | 889.31 | 889.31 | - |
Jan 19, 2024 | 889.24 | 889.24 | 889.24 | 889.24 | 889.24 | - |
Jan 18, 2024 | 889.22 | 889.22 | 889.22 | 889.22 | 889.22 | - |
Jan 17, 2024 | 889.18 | 889.18 | 889.18 | 889.18 | 889.18 | - |
Jan 16, 2024 | 889.17 | 889.17 | 889.17 | 889.17 | 889.17 | - |
Jan 15, 2024 | 889.14 | 889.14 | 889.14 | 889.14 | 889.14 | - |
Jan 12, 2024 | 889.04 | 889.04 | 889.04 | 889.04 | 889.04 | - |
Jan 11, 2024 | 888.95 | 888.95 | 888.95 | 888.95 | 888.95 | - |
Jan 10, 2024 | 888.87 | 888.87 | 888.87 | 888.87 | 888.87 | - |
Jan 09, 2024 | 888.83 | 888.83 | 888.83 | 888.83 | 888.83 | - |
Jan 08, 2024 | 888.77 | 888.77 | 888.77 | 888.77 | 888.77 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | - | - | - | - | - | - |
Dec 28, 2023 | 888.46 | 888.46 | 888.46 | 888.46 | 888.46 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 888.22 | 888.22 | 888.22 | 888.22 | 888.22 | - |
Dec 21, 2023 | 888.17 | 888.17 | 888.17 | 888.17 | 888.17 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |