Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1,010.45 | 1,010.45 | 1,010.45 | 1,010.45 | 1,010.45 | - |
Apr 25, 2024 | 1,007.59 | 1,007.59 | 1,007.59 | 1,007.59 | 1,007.59 | - |
Apr 24, 2024 | 1,011.89 | 1,011.89 | 1,011.89 | 1,011.89 | 1,011.89 | - |
Apr 23, 2024 | 1,008.12 | 1,008.12 | 1,008.12 | 1,008.12 | 1,008.12 | - |
Apr 22, 2024 | 1,003.64 | 1,003.64 | 1,003.64 | 1,003.64 | 1,003.64 | - |
Apr 19, 2024 | 999.15 | 999.15 | 999.15 | 999.15 | 999.15 | - |
Apr 18, 2024 | 1,003.63 | 1,003.63 | 1,003.63 | 1,003.63 | 1,003.63 | - |
Apr 17, 2024 | 1,003.67 | 1,003.67 | 1,003.67 | 1,003.67 | 1,003.67 | - |
Apr 16, 2024 | 1,004.60 | 1,004.60 | 1,004.60 | 1,004.60 | 1,004.60 | - |
Apr 16, 2024 | 0.025425 Dividend | |||||
Apr 15, 2024 | 1,016.99 | 1,016.99 | 1,016.99 | 1,016.99 | 1,016.96 | - |
Apr 12, 2024 | 1,020.80 | 1,020.80 | 1,020.80 | 1,020.80 | 1,020.77 | - |
Apr 11, 2024 | 1,017.81 | 1,017.81 | 1,017.81 | 1,017.81 | 1,017.78 | - |
Apr 10, 2024 | 1,026.93 | 1,026.93 | 1,026.93 | 1,026.93 | 1,026.90 | - |
Apr 09, 2024 | 1,025.01 | 1,025.01 | 1,025.01 | 1,025.01 | 1,024.98 | - |
Apr 08, 2024 | 1,024.19 | 1,024.19 | 1,024.19 | 1,024.19 | 1,024.16 | - |
Apr 05, 2024 | 1,020.57 | 1,020.57 | 1,020.57 | 1,020.57 | 1,020.54 | - |
Apr 04, 2024 | 1,027.12 | 1,027.12 | 1,027.12 | 1,027.12 | 1,027.09 | - |
Apr 03, 2024 | 1,023.30 | 1,023.30 | 1,023.30 | 1,023.30 | 1,023.27 | - |
Apr 02, 2024 | 1,027.32 | 1,027.32 | 1,027.32 | 1,027.32 | 1,027.29 | - |
Mar 28, 2024 | 1,027.79 | 1,027.79 | 1,027.79 | 1,027.79 | 1,027.76 | - |
Mar 27, 2024 | 1,025.46 | 1,025.46 | 1,025.46 | 1,025.46 | 1,025.43 | - |
Mar 26, 2024 | 1,026.28 | 1,026.28 | 1,026.28 | 1,026.28 | 1,026.25 | - |
Mar 25, 2024 | 1,020.51 | 1,020.51 | 1,020.51 | 1,020.51 | 1,020.48 | - |
Mar 22, 2024 | 1,022.40 | 1,022.40 | 1,022.40 | 1,022.40 | 1,022.37 | - |
Mar 21, 2024 | 1,022.12 | 1,022.12 | 1,022.12 | 1,022.12 | 1,022.09 | - |
Mar 20, 2024 | 1,014.57 | 1,014.57 | 1,014.57 | 1,014.57 | 1,014.54 | - |
Mar 19, 2024 | 1,011.78 | 1,011.78 | 1,011.78 | 1,011.78 | 1,011.75 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 1,011.58 | 1,011.58 | 1,011.58 | 1,011.58 | 1,011.55 | - |
Mar 15, 2024 | 0.025 Dividend | |||||
Mar 14, 2024 | 1,017.89 | 1,017.89 | 1,017.89 | 1,017.89 | 1,017.84 | - |
Mar 13, 2024 | 1,016.25 | 1,016.25 | 1,016.25 | 1,016.25 | 1,016.20 | - |
Mar 12, 2024 | 1,015.45 | 1,015.45 | 1,015.45 | 1,015.45 | 1,015.40 | - |
Mar 11, 2024 | 1,013.40 | 1,013.40 | 1,013.40 | 1,013.40 | 1,013.35 | - |
Mar 08, 2024 | 1,016.82 | 1,016.82 | 1,016.82 | 1,016.82 | 1,016.77 | - |
Mar 07, 2024 | 1,013.47 | 1,013.47 | 1,013.47 | 1,013.47 | 1,013.42 | - |
Mar 06, 2024 | 1,011.66 | 1,011.66 | 1,011.66 | 1,011.66 | 1,011.61 | - |
Mar 05, 2024 | 1,010.60 | 1,010.60 | 1,010.60 | 1,010.60 | 1,010.55 | - |
Mar 04, 2024 | 1,011.61 | 1,011.61 | 1,011.61 | 1,011.61 | 1,011.56 | - |
Mar 01, 2024 | 1,009.71 | 1,009.71 | 1,009.71 | 1,009.71 | 1,009.66 | - |
Feb 29, 2024 | 1,004.41 | 1,004.41 | 1,004.41 | 1,004.41 | 1,004.36 | - |
Feb 28, 2024 | 1,005.05 | 1,005.05 | 1,005.05 | 1,005.05 | 1,005.00 | - |
Feb 27, 2024 | 1,006.74 | 1,006.74 | 1,006.74 | 1,006.74 | 1,006.69 | - |
Feb 26, 2024 | 1,007.70 | 1,007.70 | 1,007.70 | 1,007.70 | 1,007.65 | - |
Feb 23, 2024 | 1,006.97 | 1,006.97 | 1,006.97 | 1,006.97 | 1,006.92 | - |
Feb 22, 2024 | 1,010.24 | 1,010.24 | 1,010.24 | 1,010.24 | 1,010.19 | - |
Feb 21, 2024 | 1,003.38 | 1,003.38 | 1,003.38 | 1,003.38 | 1,003.33 | - |
Feb 20, 2024 | 1,004.38 | 1,004.38 | 1,004.38 | 1,004.38 | 1,004.33 | - |
Feb 19, 2024 | 1,004.18 | 1,004.18 | 1,004.18 | 1,004.18 | 1,004.13 | - |
Feb 16, 2024 | 1,006.84 | 1,006.84 | 1,006.84 | 1,006.84 | 1,006.79 | - |
Feb 15, 2024 | 1,003.91 | 1,003.91 | 1,003.91 | 1,003.91 | 1,003.86 | - |
Feb 15, 2024 | 0.025 Dividend | |||||
Feb 14, 2024 | 1,003.15 | 1,003.15 | 1,003.15 | 1,003.15 | 1,003.08 | - |
Feb 13, 2024 | 1,006.33 | 1,006.33 | 1,006.33 | 1,006.33 | 1,006.26 | - |
Feb 12, 2024 | 1,005.46 | 1,005.46 | 1,005.46 | 1,005.46 | 1,005.39 | - |
Feb 09, 2024 | 1,005.09 | 1,005.09 | 1,005.09 | 1,005.09 | 1,005.02 | - |
Feb 08, 2024 | 1,005.05 | 1,005.05 | 1,005.05 | 1,005.05 | 1,004.98 | - |
Feb 07, 2024 | 1,002.59 | 1,002.59 | 1,002.59 | 1,002.59 | 1,002.52 | - |
Feb 06, 2024 | 1,000.67 | 1,000.67 | 1,000.67 | 1,000.67 | 1,000.60 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 1,008.01 | 1,008.01 | 1,008.01 | 1,008.01 | 1,007.93 | - |
Feb 01, 2024 | 1,004.69 | 1,004.69 | 1,004.69 | 1,004.69 | 1,004.62 | - |
Jan 31, 2024 | 1,003.73 | 1,003.73 | 1,003.73 | 1,003.73 | 1,003.66 | - |
Jan 30, 2024 | 1,005.62 | 1,005.62 | 1,005.62 | 1,005.62 | 1,005.55 | - |
Jan 29, 2024 | 1,003.06 | 1,003.06 | 1,003.06 | 1,003.06 | 1,002.99 | - |
Jan 26, 2024 | 1,001.53 | 1,001.53 | 1,001.53 | 1,001.53 | 1,001.46 | - |
Jan 25, 2024 | 997.52 | 997.52 | 997.52 | 997.52 | 997.45 | - |
Jan 24, 2024 | 998.97 | 998.97 | 998.97 | 998.97 | 998.90 | - |
Jan 23, 2024 | 996.69 | 996.69 | 996.69 | 996.69 | 996.62 | - |
Jan 22, 2024 | 996.44 | 996.44 | 996.44 | 996.44 | 996.37 | - |
Jan 19, 2024 | 995.98 | 995.98 | 995.98 | 995.98 | 995.91 | - |
Jan 18, 2024 | 992.94 | 992.94 | 992.94 | 992.94 | 992.87 | - |
Jan 17, 2024 | 990.63 | 990.63 | 990.63 | 990.63 | 990.56 | - |
Jan 16, 2024 | 997.53 | 997.53 | 997.53 | 997.53 | 997.46 | - |
Jan 16, 2024 | 0.024996 Dividend | |||||
Jan 15, 2024 | 999.84 | 999.84 | 999.84 | 999.84 | 999.74 | - |
Jan 12, 2024 | 998.99 | 998.99 | 998.99 | 998.99 | 998.89 | - |
Jan 11, 2024 | 1,001.09 | 1,001.09 | 1,001.09 | 1,001.09 | 1,000.99 | - |
Jan 10, 2024 | 998.14 | 998.14 | 998.14 | 998.14 | 998.04 | - |
Jan 09, 2024 | 996.57 | 996.57 | 996.57 | 996.57 | 996.47 | - |
Jan 08, 2024 | 992.59 | 992.59 | 992.59 | 992.59 | 992.49 | - |
Jan 05, 2024 | 991.63 | 991.63 | 991.63 | 991.63 | 991.53 | - |
Jan 04, 2024 | 997.11 | 997.11 | 997.11 | 997.11 | 997.01 | - |
Jan 03, 2024 | 998.89 | 998.89 | 998.89 | 998.89 | 998.79 | - |
Jan 02, 2024 | 1,002.05 | 1,002.05 | 1,002.05 | 1,002.05 | 1,001.95 | - |
Dec 29, 2023 | 1,005.63 | 1,005.63 | 1,005.63 | 1,005.63 | 1,005.53 | - |
Dec 28, 2023 | 1,004.65 | 1,004.65 | 1,004.65 | 1,004.65 | 1,004.55 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 999.90 | 999.90 | 999.90 | 999.90 | 999.80 | - |
Dec 22, 2023 | 0.066498 Dividend | |||||
Dec 21, 2023 | 1,004.32 | 1,004.32 | 1,004.32 | 1,004.32 | 1,004.15 | - |
Dec 20, 2023 | 1,005.87 | 1,005.87 | 1,005.87 | 1,005.87 | 1,005.70 | - |
Dec 19, 2023 | 999.80 | 999.80 | 999.80 | 999.80 | 999.63 | - |
Dec 18, 2023 | 998.98 | 998.98 | 998.98 | 998.98 | 998.81 | - |
Dec 15, 2023 | 998.71 | 998.71 | 998.71 | 998.71 | 998.54 | - |
Dec 15, 2023 | 0.024993 Dividend | |||||
Dec 14, 2023 | 999.72 | 999.72 | 999.72 | 999.72 | 999.53 | - |
Dec 13, 2023 | 989.41 | 989.41 | 989.41 | 989.41 | 989.22 | - |
Dec 12, 2023 | 987.54 | 987.54 | 987.54 | 987.54 | 987.35 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |