Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 1,072.85 | 1,072.85 | 1,072.85 | 1,072.85 | 1,072.85 | - |
May 15, 2024 | 1,072.11 | 1,072.11 | 1,072.11 | 1,072.11 | 1,072.11 | - |
May 14, 2024 | 1,071.83 | 1,071.83 | 1,071.83 | 1,071.83 | 1,071.83 | - |
May 13, 2024 | 1,070.59 | 1,070.59 | 1,070.59 | 1,070.59 | 1,070.59 | - |
May 10, 2024 | 1,070.39 | 1,070.39 | 1,070.39 | 1,070.39 | 1,070.39 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 1,069.53 | 1,069.53 | 1,069.53 | 1,069.53 | 1,069.53 | - |
May 07, 2024 | 1,069.55 | 1,069.55 | 1,069.55 | 1,069.55 | 1,069.55 | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 1,068.32 | 1,068.32 | 1,068.32 | 1,068.32 | 1,068.32 | - |
Apr 30, 2024 | 1,068.03 | 1,068.03 | 1,068.03 | 1,068.03 | 1,068.03 | - |
Apr 29, 2024 | 1,067.82 | 1,067.82 | 1,067.82 | 1,067.82 | 1,067.82 | - |
Apr 26, 2024 | 1,066.71 | 1,066.71 | 1,066.71 | 1,066.71 | 1,066.71 | - |
Apr 25, 2024 | 1,066.55 | 1,066.55 | 1,066.55 | 1,066.55 | 1,066.55 | - |
Apr 24, 2024 | 1,066.57 | 1,066.57 | 1,066.57 | 1,066.57 | 1,066.57 | - |
Apr 23, 2024 | 1,066.29 | 1,066.29 | 1,066.29 | 1,066.29 | 1,066.29 | - |
Apr 22, 2024 | 1,066.08 | 1,066.08 | 1,066.08 | 1,066.08 | 1,066.08 | - |
Apr 19, 2024 | 1,065.55 | 1,065.55 | 1,065.55 | 1,065.55 | 1,065.55 | - |
Apr 18, 2024 | 1,065.68 | 1,065.68 | 1,065.68 | 1,065.68 | 1,065.68 | - |
Apr 17, 2024 | 1,065.28 | 1,065.28 | 1,065.28 | 1,065.28 | 1,065.28 | - |
Apr 16, 2024 | 1,064.87 | 1,064.87 | 1,064.87 | 1,064.87 | 1,064.87 | - |
Apr 15, 2024 | 1,064.80 | 1,064.80 | 1,064.80 | 1,064.80 | 1,064.80 | - |
Apr 12, 2024 | 1,063.88 | 1,063.88 | 1,063.88 | 1,063.88 | 1,063.88 | - |
Apr 11, 2024 | 1,063.46 | 1,063.46 | 1,063.46 | 1,063.46 | 1,063.46 | - |
Apr 10, 2024 | 1,063.09 | 1,063.09 | 1,063.09 | 1,063.09 | 1,063.09 | - |
Apr 09, 2024 | 1,062.43 | 1,062.43 | 1,062.43 | 1,062.43 | 1,062.43 | - |
Apr 08, 2024 | 1,062.38 | 1,062.38 | 1,062.38 | 1,062.38 | 1,062.38 | - |
Apr 05, 2024 | 1,061.74 | 1,061.74 | 1,061.74 | 1,061.74 | 1,061.74 | - |
Apr 04, 2024 | 1,061.62 | 1,061.62 | 1,061.62 | 1,061.62 | 1,061.62 | - |
Apr 03, 2024 | 1,060.59 | 1,060.59 | 1,060.59 | 1,060.59 | 1,060.59 | - |
Apr 02, 2024 | 1,059.95 | 1,059.95 | 1,059.95 | 1,059.95 | 1,059.95 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 1,057.65 | 1,057.65 | 1,057.65 | 1,057.65 | 1,057.65 | - |
Mar 26, 2024 | 1,057.23 | 1,057.23 | 1,057.23 | 1,057.23 | 1,057.23 | - |
Mar 25, 2024 | 1,056.73 | 1,056.73 | 1,056.73 | 1,056.73 | 1,056.73 | - |
Mar 22, 2024 | 1,055.59 | 1,055.59 | 1,055.59 | 1,055.59 | 1,055.59 | - |
Mar 21, 2024 | 1,055.36 | 1,055.36 | 1,055.36 | 1,055.36 | 1,055.36 | - |
Mar 20, 2024 | 1,053.49 | 1,053.49 | 1,053.49 | 1,053.49 | 1,053.49 | - |
Mar 19, 2024 | 1,053.92 | 1,053.92 | 1,053.92 | 1,053.92 | 1,053.92 | - |
Mar 18, 2024 | 1,054.43 | 1,054.43 | 1,054.43 | 1,054.43 | 1,054.43 | - |
Mar 15, 2024 | 1,052.52 | 1,052.52 | 1,052.52 | 1,052.52 | 1,052.52 | - |
Mar 14, 2024 | 1,053.06 | 1,053.06 | 1,053.06 | 1,053.06 | 1,053.06 | - |
Mar 13, 2024 | 1,055.23 | 1,055.23 | 1,055.23 | 1,055.23 | 1,055.23 | - |
Mar 12, 2024 | 1,054.61 | 1,054.61 | 1,054.61 | 1,054.61 | 1,054.61 | - |
Mar 11, 2024 | 1,053.78 | 1,053.78 | 1,053.78 | 1,053.78 | 1,053.78 | - |
Mar 08, 2024 | 1,051.61 | 1,051.61 | 1,051.61 | 1,051.61 | 1,051.61 | - |
Mar 07, 2024 | 1,049.82 | 1,049.82 | 1,049.82 | 1,049.82 | 1,049.82 | - |
Mar 06, 2024 | 1,050.35 | 1,050.35 | 1,050.35 | 1,050.35 | 1,050.35 | - |
Mar 05, 2024 | 1,050.28 | 1,050.28 | 1,050.28 | 1,050.28 | 1,050.28 | - |
Mar 04, 2024 | 1,050.03 | 1,050.03 | 1,050.03 | 1,050.03 | 1,050.03 | - |
Mar 01, 2024 | 1,049.17 | 1,049.17 | 1,049.17 | 1,049.17 | 1,049.17 | - |
Feb 29, 2024 | 1,048.92 | 1,048.92 | 1,048.92 | 1,048.92 | 1,048.92 | - |
Feb 28, 2024 | 1,048.23 | 1,048.23 | 1,048.23 | 1,048.23 | 1,048.23 | - |
Feb 27, 2024 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | - |
Feb 26, 2024 | 1,047.81 | 1,047.81 | 1,047.81 | 1,047.81 | 1,047.81 | - |
Feb 23, 2024 | 1,046.78 | 1,046.78 | 1,046.78 | 1,046.78 | 1,046.78 | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | 1,046.34 | 1,046.34 | 1,046.34 | 1,046.34 | 1,046.34 | - |
Feb 20, 2024 | 1,045.37 | 1,045.37 | 1,045.37 | 1,045.37 | 1,045.37 | - |
Feb 19, 2024 | 1,044.04 | 1,044.04 | 1,044.04 | 1,044.04 | 1,044.04 | - |
Feb 16, 2024 | 1,043.20 | 1,043.20 | 1,043.20 | 1,043.20 | 1,043.20 | - |
Feb 15, 2024 | 1,042.90 | 1,042.90 | 1,042.90 | 1,042.90 | 1,042.90 | - |
Feb 14, 2024 | 1,042.82 | 1,042.82 | 1,042.82 | 1,042.82 | 1,042.82 | - |
Feb 13, 2024 | 1,042.51 | 1,042.51 | 1,042.51 | 1,042.51 | 1,042.51 | - |
Feb 12, 2024 | 1,042.29 | 1,042.29 | 1,042.29 | 1,042.29 | 1,042.29 | - |
Feb 09, 2024 | 1,041.99 | 1,041.99 | 1,041.99 | 1,041.99 | 1,041.99 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 1,041.50 | 1,041.50 | 1,041.50 | 1,041.50 | 1,041.50 | - |
Feb 06, 2024 | 1,041.32 | 1,041.32 | 1,041.32 | 1,041.32 | 1,041.32 | - |
Feb 05, 2024 | 1,040.74 | 1,040.74 | 1,040.74 | 1,040.74 | 1,040.74 | - |
Feb 02, 2024 | 1,042.72 | 1,042.72 | 1,042.72 | 1,042.72 | 1,042.72 | - |
Feb 01, 2024 | 1,042.93 | 1,042.93 | 1,042.93 | 1,042.93 | 1,042.93 | - |
Jan 31, 2024 | 1,043.06 | 1,043.06 | 1,043.06 | 1,043.06 | 1,043.06 | - |
Jan 30, 2024 | 1,043.88 | 1,043.88 | 1,043.88 | 1,043.88 | 1,043.88 | - |
Jan 29, 2024 | 1,044.50 | 1,044.50 | 1,044.50 | 1,044.50 | 1,044.50 | - |
Jan 26, 2024 | 1,043.40 | 1,043.40 | 1,043.40 | 1,043.40 | 1,043.40 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 1,042.95 | 1,042.95 | 1,042.95 | 1,042.95 | 1,042.95 | - |
Jan 23, 2024 | 1,043.13 | 1,043.13 | 1,043.13 | 1,043.13 | 1,043.13 | - |
Jan 22, 2024 | 1,043.15 | 1,043.15 | 1,043.15 | 1,043.15 | 1,043.15 | - |
Jan 19, 2024 | 1,042.21 | 1,042.21 | 1,042.21 | 1,042.21 | 1,042.21 | - |
Jan 18, 2024 | 1,041.49 | 1,041.49 | 1,041.49 | 1,041.49 | 1,041.49 | - |
Jan 17, 2024 | 1,041.55 | 1,041.55 | 1,041.55 | 1,041.55 | 1,041.55 | - |
Jan 16, 2024 | 1,041.36 | 1,041.36 | 1,041.36 | 1,041.36 | 1,041.36 | - |
Jan 15, 2024 | 1,040.88 | 1,040.88 | 1,040.88 | 1,040.88 | 1,040.88 | - |
Jan 12, 2024 | 1,039.68 | 1,039.68 | 1,039.68 | 1,039.68 | 1,039.68 | - |
Jan 11, 2024 | 1,038.55 | 1,038.55 | 1,038.55 | 1,038.55 | 1,038.55 | - |
Jan 10, 2024 | 1,037.31 | 1,037.31 | 1,037.31 | 1,037.31 | 1,037.31 | - |
Jan 09, 2024 | 1,036.46 | 1,036.46 | 1,036.46 | 1,036.46 | 1,036.46 | - |
Jan 08, 2024 | 1,035.78 | 1,035.78 | 1,035.78 | 1,035.78 | 1,035.78 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 31, 2023 | 87.6699 Dividend | |||||
Dec 29, 2023 | 1,118.88 | 1,118.88 | 1,118.88 | 1,118.88 | 1,031.21 | - |
Dec 28, 2023 | 1,118.31 | 1,118.31 | 1,118.31 | 1,118.31 | 1,030.68 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |