Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 1,062.53 | 1,062.53 | 1,062.53 | 1,062.53 | 1,062.53 | - |
Apr 24, 2024 | 1,067.05 | 1,067.05 | 1,067.05 | 1,067.05 | 1,067.05 | - |
Apr 23, 2024 | 1,063.05 | 1,063.05 | 1,063.05 | 1,063.05 | 1,063.05 | - |
Apr 22, 2024 | 1,058.32 | 1,058.32 | 1,058.32 | 1,058.32 | 1,058.32 | - |
Apr 19, 2024 | 1,053.54 | 1,053.54 | 1,053.54 | 1,053.54 | 1,053.54 | - |
Apr 18, 2024 | 1,058.25 | 1,058.25 | 1,058.25 | 1,058.25 | 1,058.25 | - |
Apr 17, 2024 | 1,058.28 | 1,058.28 | 1,058.28 | 1,058.28 | 1,058.28 | - |
Apr 16, 2024 | 1,059.24 | 1,059.24 | 1,059.24 | 1,059.24 | 1,059.24 | - |
Apr 16, 2024 | 0.026807 Dividend | |||||
Apr 15, 2024 | 1,072.29 | 1,072.29 | 1,072.29 | 1,072.29 | 1,072.26 | - |
Apr 12, 2024 | 1,076.27 | 1,076.27 | 1,076.27 | 1,076.27 | 1,076.24 | - |
Apr 11, 2024 | 1,073.09 | 1,073.09 | 1,073.09 | 1,073.09 | 1,073.06 | - |
Apr 10, 2024 | 1,082.69 | 1,082.69 | 1,082.69 | 1,082.69 | 1,082.66 | - |
Apr 09, 2024 | 1,080.66 | 1,080.66 | 1,080.66 | 1,080.66 | 1,080.63 | - |
Apr 08, 2024 | 1,079.78 | 1,079.78 | 1,079.78 | 1,079.78 | 1,079.75 | - |
Apr 05, 2024 | 1,075.92 | 1,075.92 | 1,075.92 | 1,075.92 | 1,075.89 | - |
Apr 04, 2024 | 1,082.80 | 1,082.80 | 1,082.80 | 1,082.80 | 1,082.77 | - |
Apr 03, 2024 | 1,078.77 | 1,078.77 | 1,078.77 | 1,078.77 | 1,078.74 | - |
Apr 02, 2024 | 1,082.99 | 1,082.99 | 1,082.99 | 1,082.99 | 1,082.96 | - |
Mar 28, 2024 | 1,083.41 | 1,083.41 | 1,083.41 | 1,083.41 | 1,083.38 | - |
Mar 27, 2024 | 1,080.94 | 1,080.94 | 1,080.94 | 1,080.94 | 1,080.91 | - |
Mar 26, 2024 | 1,081.79 | 1,081.79 | 1,081.79 | 1,081.79 | 1,081.76 | - |
Mar 25, 2024 | 1,075.69 | 1,075.69 | 1,075.69 | 1,075.69 | 1,075.66 | - |
Mar 22, 2024 | 1,077.64 | 1,077.64 | 1,077.64 | 1,077.64 | 1,077.61 | - |
Mar 21, 2024 | 1,077.33 | 1,077.33 | 1,077.33 | 1,077.33 | 1,077.30 | - |
Mar 20, 2024 | 1,069.35 | 1,069.35 | 1,069.35 | 1,069.35 | 1,069.32 | - |
Mar 19, 2024 | 1,066.40 | 1,066.40 | 1,066.40 | 1,066.40 | 1,066.37 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 1,066.14 | 1,066.14 | 1,066.14 | 1,066.14 | 1,066.11 | - |
Mar 15, 2024 | 0.025 Dividend | |||||
Mar 14, 2024 | 1,072.63 | 1,072.63 | 1,072.63 | 1,072.63 | 1,072.58 | - |
Mar 13, 2024 | 1,070.89 | 1,070.89 | 1,070.89 | 1,070.89 | 1,070.84 | - |
Mar 12, 2024 | 1,070.04 | 1,070.04 | 1,070.04 | 1,070.04 | 1,069.99 | - |
Mar 11, 2024 | 1,067.86 | 1,067.86 | 1,067.86 | 1,067.86 | 1,067.81 | - |
Mar 08, 2024 | 1,071.42 | 1,071.42 | 1,071.42 | 1,071.42 | 1,071.37 | - |
Mar 07, 2024 | 1,067.88 | 1,067.88 | 1,067.88 | 1,067.88 | 1,067.83 | - |
Mar 06, 2024 | 1,065.95 | 1,065.95 | 1,065.95 | 1,065.95 | 1,065.90 | - |
Mar 05, 2024 | 1,064.82 | 1,064.82 | 1,064.82 | 1,064.82 | 1,064.77 | - |
Mar 04, 2024 | 1,065.87 | 1,065.87 | 1,065.87 | 1,065.87 | 1,065.82 | - |
Mar 01, 2024 | 1,063.83 | 1,063.83 | 1,063.83 | 1,063.83 | 1,063.78 | - |
Feb 29, 2024 | 1,058.22 | 1,058.22 | 1,058.22 | 1,058.22 | 1,058.17 | - |
Feb 28, 2024 | 1,058.89 | 1,058.89 | 1,058.89 | 1,058.89 | 1,058.84 | - |
Feb 27, 2024 | 1,060.65 | 1,060.65 | 1,060.65 | 1,060.65 | 1,060.60 | - |
Feb 26, 2024 | 1,061.65 | 1,061.65 | 1,061.65 | 1,061.65 | 1,061.60 | - |
Feb 23, 2024 | 1,060.84 | 1,060.84 | 1,060.84 | 1,060.84 | 1,060.79 | - |
Feb 22, 2024 | 1,064.27 | 1,064.27 | 1,064.27 | 1,064.27 | 1,064.22 | - |
Feb 21, 2024 | 1,057.02 | 1,057.02 | 1,057.02 | 1,057.02 | 1,056.97 | - |
Feb 20, 2024 | 1,058.07 | 1,058.07 | 1,058.07 | 1,058.07 | 1,058.02 | - |
Feb 19, 2024 | 1,057.84 | 1,057.84 | 1,057.84 | 1,057.84 | 1,057.79 | - |
Feb 16, 2024 | 1,060.59 | 1,060.59 | 1,060.59 | 1,060.59 | 1,060.54 | - |
Feb 15, 2024 | 1,057.50 | 1,057.50 | 1,057.50 | 1,057.50 | 1,057.45 | - |
Feb 15, 2024 | 0.025 Dividend | |||||
Feb 14, 2024 | 1,056.55 | 1,056.55 | 1,056.55 | 1,056.55 | 1,056.47 | - |
Feb 13, 2024 | 1,059.89 | 1,059.89 | 1,059.89 | 1,059.89 | 1,059.81 | - |
Feb 12, 2024 | 1,058.96 | 1,058.96 | 1,058.96 | 1,058.96 | 1,058.88 | - |
Feb 09, 2024 | 1,058.52 | 1,058.52 | 1,058.52 | 1,058.52 | 1,058.44 | - |
Feb 08, 2024 | 1,058.46 | 1,058.46 | 1,058.46 | 1,058.46 | 1,058.38 | - |
Feb 07, 2024 | 1,055.86 | 1,055.86 | 1,055.86 | 1,055.86 | 1,055.78 | - |
Feb 06, 2024 | 1,053.83 | 1,053.83 | 1,053.83 | 1,053.83 | 1,053.75 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 1,061.49 | 1,061.49 | 1,061.49 | 1,061.49 | 1,061.41 | - |
Feb 01, 2024 | 1,057.99 | 1,057.99 | 1,057.99 | 1,057.99 | 1,057.91 | - |
Jan 31, 2024 | 1,056.96 | 1,056.96 | 1,056.96 | 1,056.96 | 1,056.88 | - |
Jan 30, 2024 | 1,058.94 | 1,058.94 | 1,058.94 | 1,058.94 | 1,058.86 | - |
Jan 29, 2024 | 1,056.22 | 1,056.22 | 1,056.22 | 1,056.22 | 1,056.14 | - |
Jan 26, 2024 | 1,054.57 | 1,054.57 | 1,054.57 | 1,054.57 | 1,054.49 | - |
Jan 25, 2024 | 1,050.33 | 1,050.33 | 1,050.33 | 1,050.33 | 1,050.25 | - |
Jan 24, 2024 | 1,051.84 | 1,051.84 | 1,051.84 | 1,051.84 | 1,051.76 | - |
Jan 23, 2024 | 1,049.44 | 1,049.44 | 1,049.44 | 1,049.44 | 1,049.36 | - |
Jan 22, 2024 | 1,049.15 | 1,049.15 | 1,049.15 | 1,049.15 | 1,049.07 | - |
Jan 19, 2024 | 1,048.63 | 1,048.63 | 1,048.63 | 1,048.63 | 1,048.55 | - |
Jan 18, 2024 | 1,045.41 | 1,045.41 | 1,045.41 | 1,045.41 | 1,045.33 | - |
Jan 17, 2024 | 1,042.96 | 1,042.96 | 1,042.96 | 1,042.96 | 1,042.89 | - |
Jan 16, 2024 | 1,050.22 | 1,050.22 | 1,050.22 | 1,050.22 | 1,050.14 | - |
Jan 16, 2024 | 0.026316 Dividend | |||||
Jan 15, 2024 | 1,052.63 | 1,052.63 | 1,052.63 | 1,052.63 | 1,052.53 | - |
Jan 12, 2024 | 1,051.69 | 1,051.69 | 1,051.69 | 1,051.69 | 1,051.59 | - |
Jan 11, 2024 | 1,053.89 | 1,053.89 | 1,053.89 | 1,053.89 | 1,053.79 | - |
Jan 10, 2024 | 1,050.77 | 1,050.77 | 1,050.77 | 1,050.77 | 1,050.67 | - |
Jan 09, 2024 | 1,049.10 | 1,049.10 | 1,049.10 | 1,049.10 | 1,049.00 | - |
Jan 08, 2024 | 1,044.90 | 1,044.90 | 1,044.90 | 1,044.90 | 1,044.80 | - |
Jan 05, 2024 | 1,043.85 | 1,043.85 | 1,043.85 | 1,043.85 | 1,043.75 | - |
Jan 04, 2024 | 1,049.59 | 1,049.59 | 1,049.59 | 1,049.59 | 1,049.49 | - |
Jan 03, 2024 | 1,051.46 | 1,051.46 | 1,051.46 | 1,051.46 | 1,051.36 | - |
Jan 02, 2024 | 1,054.77 | 1,054.77 | 1,054.77 | 1,054.77 | 1,054.67 | - |
Dec 29, 2023 | 1,058.51 | 1,058.51 | 1,058.51 | 1,058.51 | 1,058.41 | - |
Dec 28, 2023 | 1,057.43 | 1,057.43 | 1,057.43 | 1,057.43 | 1,057.33 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 1,052.35 | 1,052.35 | 1,052.35 | 1,052.35 | 1,052.25 | - |
Dec 22, 2023 | 0.120391 Dividend | |||||
Dec 21, 2023 | 1,062.02 | 1,062.02 | 1,062.02 | 1,062.02 | 1,061.80 | - |
Dec 20, 2023 | 1,063.65 | 1,063.65 | 1,063.65 | 1,063.65 | 1,063.43 | - |
Dec 19, 2023 | 1,057.20 | 1,057.20 | 1,057.20 | 1,057.20 | 1,056.98 | - |
Dec 18, 2023 | 1,056.33 | 1,056.33 | 1,056.33 | 1,056.33 | 1,056.11 | - |
Dec 15, 2023 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,055.78 | - |
Dec 15, 2023 | 0.026426 Dividend | |||||
Dec 14, 2023 | 1,057.05 | 1,057.05 | 1,057.05 | 1,057.05 | 1,056.80 | - |
Dec 13, 2023 | 1,046.13 | 1,046.13 | 1,046.13 | 1,046.13 | 1,045.88 | - |
Dec 12, 2023 | 1,044.14 | 1,044.14 | 1,044.14 | 1,044.14 | 1,043.89 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |