Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 893.22 | 893.22 | 893.22 | 893.22 | 893.22 | - |
May 15, 2024 | 891.67 | 891.67 | 891.67 | 891.67 | 891.67 | - |
May 14, 2024 | 890.29 | 890.29 | 890.29 | 890.29 | 890.29 | - |
May 13, 2024 | 889.34 | 889.34 | 889.34 | 889.34 | 889.34 | - |
May 10, 2024 | 889.79 | 889.79 | 889.79 | 889.79 | 889.79 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 888.49 | 888.49 | 888.49 | 888.49 | 888.49 | - |
May 07, 2024 | 886.66 | 886.66 | 886.66 | 886.66 | 886.66 | - |
May 06, 2024 | 885.20 | 885.20 | 885.20 | 885.20 | 885.20 | - |
May 03, 2024 | 882.04 | 882.04 | 882.04 | 882.04 | 882.04 | - |
May 02, 2024 | 881.66 | 881.66 | 881.66 | 881.66 | 881.66 | - |
Apr 30, 2024 | 882.49 | 882.49 | 882.49 | 882.49 | 882.49 | - |
Apr 29, 2024 | 883.21 | 883.21 | 883.21 | 883.21 | 883.21 | - |
Apr 26, 2024 | 878.64 | 878.64 | 878.64 | 878.64 | 878.64 | - |
Apr 25, 2024 | 879.80 | 879.80 | 879.80 | 879.80 | 879.80 | - |
Apr 24, 2024 | 880.62 | 880.62 | 880.62 | 880.62 | 880.62 | - |
Apr 23, 2024 | 879.79 | 879.79 | 879.79 | 879.79 | 879.79 | - |
Apr 22, 2024 | 876.68 | 876.68 | 876.68 | 876.68 | 876.68 | - |
Apr 19, 2024 | 876.62 | 876.62 | 876.62 | 876.62 | 876.62 | - |
Apr 18, 2024 | 878.73 | 878.73 | 878.73 | 878.73 | 878.73 | - |
Apr 17, 2024 | 877.88 | 877.88 | 877.88 | 877.88 | 877.88 | - |
Apr 16, 2024 | 879.05 | 879.05 | 879.05 | 879.05 | 879.05 | - |
Apr 15, 2024 | 883.77 | 883.77 | 883.77 | 883.77 | 883.77 | - |
Apr 15, 2024 | 17.8332 Dividend | |||||
Apr 12, 2024 | 903.09 | 903.09 | 903.09 | 903.09 | 885.26 | - |
Apr 11, 2024 | 898.37 | 898.37 | 898.37 | 898.37 | 880.63 | - |
Apr 10, 2024 | 903.05 | 903.05 | 903.05 | 903.05 | 885.22 | - |
Apr 09, 2024 | 900.92 | 900.92 | 900.92 | 900.92 | 883.13 | - |
Apr 08, 2024 | 899.63 | 899.63 | 899.63 | 899.63 | 881.87 | - |
Apr 05, 2024 | 900.60 | 900.60 | 900.60 | 900.60 | 882.82 | - |
Apr 04, 2024 | 903.11 | 903.11 | 903.11 | 903.11 | 885.28 | - |
Apr 03, 2024 | 901.20 | 901.20 | 901.20 | 901.20 | 883.40 | - |
Apr 02, 2024 | 904.35 | 904.35 | 904.35 | 904.35 | 886.49 | - |
Mar 28, 2024 | 904.63 | 904.63 | 904.63 | 904.63 | 886.77 | - |
Mar 27, 2024 | 902.98 | 902.98 | 902.98 | 902.98 | 885.15 | - |
Mar 26, 2024 | 901.91 | 901.91 | 901.91 | 901.91 | 884.10 | - |
Mar 25, 2024 | 901.28 | 901.28 | 901.28 | 901.28 | 883.48 | - |
Mar 22, 2024 | 901.45 | 901.45 | 901.45 | 901.45 | 883.65 | - |
Mar 21, 2024 | 899.64 | 899.64 | 899.64 | 899.64 | 881.87 | - |
Mar 20, 2024 | 897.86 | 897.86 | 897.86 | 897.86 | 880.13 | - |
Mar 19, 2024 | 896.87 | 896.87 | 896.87 | 896.87 | 879.16 | - |
Mar 18, 2024 | 896.68 | 896.68 | 896.68 | 896.68 | 878.97 | - |
Mar 15, 2024 | 897.87 | 897.87 | 897.87 | 897.87 | 880.14 | - |
Mar 14, 2024 | 900.28 | 900.28 | 900.28 | 900.28 | 882.50 | - |
Mar 13, 2024 | 900.91 | 900.91 | 900.91 | 900.91 | 883.12 | - |
Mar 12, 2024 | 898.53 | 898.53 | 898.53 | 898.53 | 880.79 | - |
Mar 11, 2024 | 899.43 | 899.43 | 899.43 | 899.43 | 881.67 | - |
Mar 08, 2024 | 900.35 | 900.35 | 900.35 | 900.35 | 882.57 | - |
Mar 07, 2024 | 896.06 | 896.06 | 896.06 | 896.06 | 878.37 | - |
Mar 06, 2024 | 894.36 | 894.36 | 894.36 | 894.36 | 876.70 | - |
Mar 05, 2024 | 892.98 | 892.98 | 892.98 | 892.98 | 875.35 | - |
Mar 04, 2024 | 892.69 | 892.69 | 892.69 | 892.69 | 875.06 | - |
Mar 01, 2024 | 890.01 | 890.01 | 890.01 | 890.01 | 872.44 | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | 890.13 | 890.13 | 890.13 | 890.13 | 872.55 | - |
Feb 27, 2024 | 890.79 | 890.79 | 890.79 | 890.79 | 873.20 | - |
Feb 26, 2024 | 892.39 | 892.39 | 892.39 | 892.39 | 874.77 | - |
Feb 23, 2024 | 889.49 | 889.49 | 889.49 | 889.49 | 871.93 | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | 889.41 | 889.41 | 889.41 | 889.41 | 871.85 | - |
Feb 20, 2024 | 890.30 | 890.30 | 890.30 | 890.30 | 872.72 | - |
Feb 19, 2024 | 890.06 | 890.06 | 890.06 | 890.06 | 872.48 | - |
Feb 16, 2024 | 890.07 | 890.07 | 890.07 | 890.07 | 872.49 | - |
Feb 15, 2024 | 889.76 | 889.76 | 889.76 | 889.76 | 872.19 | - |
Feb 14, 2024 | 887.28 | 887.28 | 887.28 | 887.28 | 869.76 | - |
Feb 13, 2024 | 888.15 | 888.15 | 888.15 | 888.15 | 870.61 | - |
Feb 12, 2024 | 887.81 | 887.81 | 887.81 | 887.81 | 870.28 | - |
Feb 09, 2024 | 887.10 | 887.10 | 887.10 | 887.10 | 869.58 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 889.70 | 889.70 | 889.70 | 889.70 | 872.13 | - |
Feb 06, 2024 | 888.13 | 888.13 | 888.13 | 888.13 | 870.59 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 892.67 | 892.67 | 892.67 | 892.67 | 875.04 | - |
Feb 01, 2024 | 892.28 | 892.28 | 892.28 | 892.28 | 874.66 | - |
Jan 31, 2024 | 891.78 | 891.78 | 891.78 | 891.78 | 874.17 | - |
Jan 30, 2024 | 891.08 | 891.08 | 891.08 | 891.08 | 873.48 | - |
Jan 29, 2024 | 890.01 | 890.01 | 890.01 | 890.01 | 872.44 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 884.21 | 884.21 | 884.21 | 884.21 | 866.75 | - |
Jan 23, 2024 | 882.52 | 882.52 | 882.52 | 882.52 | 865.09 | - |
Jan 22, 2024 | 882.34 | 882.34 | 882.34 | 882.34 | 864.92 | - |
Jan 19, 2024 | 881.35 | 881.35 | 881.35 | 881.35 | 863.95 | - |
Jan 18, 2024 | 880.69 | 880.69 | 880.69 | 880.69 | 863.30 | - |
Jan 17, 2024 | 881.87 | 881.87 | 881.87 | 881.87 | 864.46 | - |
Jan 16, 2024 | 884.66 | 884.66 | 884.66 | 884.66 | 867.19 | - |
Jan 15, 2024 | 886.76 | 886.76 | 886.76 | 886.76 | 869.25 | - |
Jan 12, 2024 | 886.74 | 886.74 | 886.74 | 886.74 | 869.23 | - |
Jan 11, 2024 | 886.23 | 886.23 | 886.23 | 886.23 | 868.73 | - |
Jan 10, 2024 | 886.28 | 886.28 | 886.28 | 886.28 | 868.78 | - |
Jan 09, 2024 | 886.06 | 886.06 | 886.06 | 886.06 | 868.56 | - |
Jan 08, 2024 | 885.50 | 885.50 | 885.50 | 885.50 | 868.01 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 890.06 | 890.06 | 890.06 | 890.06 | 872.48 | - |
Dec 29, 2023 | 891.66 | 891.66 | 891.66 | 891.66 | 874.05 | - |
Dec 28, 2023 | 892.87 | 892.87 | 892.87 | 892.87 | 875.24 | - |
Dec 27, 2023 | 892.84 | 892.84 | 892.84 | 892.84 | 875.21 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |