Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | - | - | - | - | - | - |
May 21, 2024 | 1,024.72 | 1,024.72 | 1,024.72 | 1,024.72 | 1,024.72 | - |
May 20, 2024 | 1,028.02 | 1,028.02 | 1,028.02 | 1,028.02 | 1,028.02 | - |
May 17, 2024 | 1,026.01 | 1,026.01 | 1,026.01 | 1,026.01 | 1,026.01 | - |
May 16, 2024 | 1,028.21 | 1,028.21 | 1,028.21 | 1,028.21 | 1,028.21 | - |
May 15, 2024 | 1,022.31 | 1,022.31 | 1,022.31 | 1,022.31 | 1,022.31 | - |
May 15, 2024 | 0.025779 Dividend | |||||
May 14, 2024 | 1,021.65 | 1,021.65 | 1,021.65 | 1,021.65 | 1,021.62 | - |
May 13, 2024 | 1,022.15 | 1,022.15 | 1,022.15 | 1,022.15 | 1,022.12 | - |
May 10, 2024 | 1,024.61 | 1,024.61 | 1,024.61 | 1,024.61 | 1,024.58 | - |
May 09, 2024 | 1,018.74 | 1,018.74 | 1,018.74 | 1,018.74 | 1,018.71 | - |
May 08, 2024 | 1,017.40 | 1,017.40 | 1,017.40 | 1,017.40 | 1,017.37 | - |
May 07, 2024 | 1,016.80 | 1,016.80 | 1,016.80 | 1,016.80 | 1,016.77 | - |
May 03, 2024 | 1,005.14 | 1,005.14 | 1,005.14 | 1,005.14 | 1,005.11 | - |
May 02, 2024 | 1,001.11 | 1,001.11 | 1,001.11 | 1,001.11 | 1,001.08 | - |
May 01, 2024 | 996.50 | 996.50 | 996.50 | 996.50 | 996.47 | - |
Apr 30, 2024 | 1,002.79 | 1,002.79 | 1,002.79 | 1,002.79 | 1,002.76 | - |
Apr 29, 2024 | 1,001.63 | 1,001.63 | 1,001.63 | 1,001.63 | 1,001.60 | - |
Apr 26, 2024 | 999.14 | 999.14 | 999.14 | 999.14 | 999.11 | - |
Apr 25, 2024 | 996.32 | 996.32 | 996.32 | 996.32 | 996.29 | - |
Apr 24, 2024 | 1,000.58 | 1,000.58 | 1,000.58 | 1,000.58 | 1,000.55 | - |
Apr 23, 2024 | 996.85 | 996.85 | 996.85 | 996.85 | 996.82 | - |
Apr 22, 2024 | 992.43 | 992.43 | 992.43 | 992.43 | 992.40 | - |
Apr 19, 2024 | 988.00 | 988.00 | 988.00 | 988.00 | 987.98 | - |
Apr 18, 2024 | 992.44 | 992.44 | 992.44 | 992.44 | 992.41 | - |
Apr 17, 2024 | 992.49 | 992.49 | 992.49 | 992.49 | 992.46 | - |
Apr 16, 2024 | 993.40 | 993.40 | 993.40 | 993.40 | 993.38 | - |
Apr 16, 2024 | 0.025142 Dividend | |||||
Apr 15, 2024 | 1,005.67 | 1,005.67 | 1,005.67 | 1,005.67 | 1,005.62 | - |
Apr 12, 2024 | 1,009.45 | 1,009.45 | 1,009.45 | 1,009.45 | 1,009.40 | - |
Apr 11, 2024 | 1,006.49 | 1,006.49 | 1,006.49 | 1,006.49 | 1,006.44 | - |
Apr 10, 2024 | 1,015.52 | 1,015.52 | 1,015.52 | 1,015.52 | 1,015.47 | - |
Apr 09, 2024 | 1,013.63 | 1,013.63 | 1,013.63 | 1,013.63 | 1,013.58 | - |
Apr 08, 2024 | 1,012.83 | 1,012.83 | 1,012.83 | 1,012.83 | 1,012.78 | - |
Apr 05, 2024 | 1,009.25 | 1,009.25 | 1,009.25 | 1,009.25 | 1,009.20 | - |
Apr 04, 2024 | 1,015.74 | 1,015.74 | 1,015.74 | 1,015.74 | 1,015.69 | - |
Apr 03, 2024 | 1,011.97 | 1,011.97 | 1,011.97 | 1,011.97 | 1,011.92 | - |
Apr 02, 2024 | 1,015.95 | 1,015.95 | 1,015.95 | 1,015.95 | 1,015.90 | - |
Mar 28, 2024 | 1,016.43 | 1,016.43 | 1,016.43 | 1,016.43 | 1,016.38 | - |
Mar 27, 2024 | 1,014.14 | 1,014.14 | 1,014.14 | 1,014.14 | 1,014.09 | - |
Mar 26, 2024 | 1,014.95 | 1,014.95 | 1,014.95 | 1,014.95 | 1,014.90 | - |
Mar 25, 2024 | 1,009.25 | 1,009.25 | 1,009.25 | 1,009.25 | 1,009.20 | - |
Mar 22, 2024 | 1,011.14 | 1,011.14 | 1,011.14 | 1,011.14 | 1,011.09 | - |
Mar 21, 2024 | 1,010.87 | 1,010.87 | 1,010.87 | 1,010.87 | 1,010.82 | - |
Mar 20, 2024 | 1,003.40 | 1,003.40 | 1,003.40 | 1,003.40 | 1,003.35 | - |
Mar 19, 2024 | 1,000.64 | 1,000.64 | 1,000.64 | 1,000.64 | 1,000.59 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 1,000.47 | 1,000.47 | 1,000.47 | 1,000.47 | 1,000.42 | - |
Mar 15, 2024 | 0.025 Dividend | |||||
Mar 14, 2024 | 1,006.74 | 1,006.74 | 1,006.74 | 1,006.74 | 1,006.66 | - |
Mar 13, 2024 | 1,005.13 | 1,005.13 | 1,005.13 | 1,005.13 | 1,005.05 | - |
Mar 12, 2024 | 1,004.34 | 1,004.34 | 1,004.34 | 1,004.34 | 1,004.26 | - |
Mar 11, 2024 | 1,002.32 | 1,002.32 | 1,002.32 | 1,002.32 | 1,002.24 | - |
Mar 08, 2024 | 1,005.72 | 1,005.72 | 1,005.72 | 1,005.72 | 1,005.64 | - |
Mar 07, 2024 | 1,002.41 | 1,002.41 | 1,002.41 | 1,002.41 | 1,002.33 | - |
Mar 06, 2024 | 1,000.62 | 1,000.62 | 1,000.62 | 1,000.62 | 1,000.54 | - |
Mar 05, 2024 | 999.58 | 999.58 | 999.58 | 999.58 | 999.51 | - |
Mar 04, 2024 | 1,000.58 | 1,000.58 | 1,000.58 | 1,000.58 | 1,000.51 | - |
Mar 01, 2024 | 998.72 | 998.72 | 998.72 | 998.72 | 998.64 | - |
Feb 29, 2024 | 993.48 | 993.48 | 993.48 | 993.48 | 993.41 | - |
Feb 28, 2024 | 994.12 | 994.12 | 994.12 | 994.12 | 994.05 | - |
Feb 27, 2024 | 995.79 | 995.79 | 995.79 | 995.79 | 995.72 | - |
Feb 26, 2024 | 996.75 | 996.75 | 996.75 | 996.75 | 996.68 | - |
Feb 23, 2024 | 996.04 | 996.04 | 996.04 | 996.04 | 995.97 | - |
Feb 22, 2024 | 999.28 | 999.28 | 999.28 | 999.28 | 999.21 | - |
Feb 21, 2024 | 992.50 | 992.50 | 992.50 | 992.50 | 992.43 | - |
Feb 20, 2024 | 993.49 | 993.49 | 993.49 | 993.49 | 993.42 | - |
Feb 19, 2024 | 993.30 | 993.30 | 993.30 | 993.30 | 993.23 | - |
Feb 16, 2024 | 995.94 | 995.94 | 995.94 | 995.94 | 995.87 | - |
Feb 15, 2024 | 993.05 | 993.05 | 993.05 | 993.05 | 992.98 | - |
Feb 15, 2024 | 0.025 Dividend | |||||
Feb 14, 2024 | 992.33 | 992.33 | 992.33 | 992.33 | 992.23 | - |
Feb 13, 2024 | 995.49 | 995.49 | 995.49 | 995.49 | 995.39 | - |
Feb 12, 2024 | 994.63 | 994.63 | 994.63 | 994.63 | 994.53 | - |
Feb 09, 2024 | 994.27 | 994.27 | 994.27 | 994.27 | 994.17 | - |
Feb 08, 2024 | 994.24 | 994.24 | 994.24 | 994.24 | 994.14 | - |
Feb 07, 2024 | 991.81 | 991.81 | 991.81 | 991.81 | 991.71 | - |
Feb 06, 2024 | 989.92 | 989.92 | 989.92 | 989.92 | 989.82 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 997.20 | 997.20 | 997.20 | 997.20 | 997.10 | - |
Feb 01, 2024 | 993.92 | 993.92 | 993.92 | 993.92 | 993.82 | - |
Jan 31, 2024 | 992.98 | 992.98 | 992.98 | 992.98 | 992.88 | - |
Jan 30, 2024 | 994.85 | 994.85 | 994.85 | 994.85 | 994.75 | - |
Jan 29, 2024 | 992.32 | 992.32 | 992.32 | 992.32 | 992.22 | - |
Jan 26, 2024 | 990.82 | 990.82 | 990.82 | 990.82 | 990.72 | - |
Jan 25, 2024 | 986.86 | 986.86 | 986.86 | 986.86 | 986.76 | - |
Jan 24, 2024 | 988.30 | 988.30 | 988.30 | 988.30 | 988.20 | - |
Jan 23, 2024 | 986.05 | 986.05 | 986.05 | 986.05 | 985.95 | - |
Jan 22, 2024 | 985.80 | 985.80 | 985.80 | 985.80 | 985.70 | - |
Jan 19, 2024 | 985.37 | 985.37 | 985.37 | 985.37 | 985.27 | - |
Jan 18, 2024 | 982.37 | 982.37 | 982.37 | 982.37 | 982.27 | - |
Jan 17, 2024 | 980.08 | 980.08 | 980.08 | 980.08 | 979.98 | - |
Jan 16, 2024 | 986.92 | 986.92 | 986.92 | 986.92 | 986.82 | - |
Jan 16, 2024 | 0.02473 Dividend | |||||
Jan 15, 2024 | 989.20 | 989.20 | 989.20 | 989.20 | 989.08 | - |
Jan 12, 2024 | 988.38 | 988.38 | 988.38 | 988.38 | 988.26 | - |
Jan 11, 2024 | 990.46 | 990.46 | 990.46 | 990.46 | 990.34 | - |
Jan 10, 2024 | 987.55 | 987.55 | 987.55 | 987.55 | 987.43 | - |
Jan 09, 2024 | 985.99 | 985.99 | 985.99 | 985.99 | 985.87 | - |
Jan 08, 2024 | 982.07 | 982.07 | 982.07 | 982.07 | 981.95 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |