Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 1,025.46 | 1,025.46 | 1,025.46 | 1,025.46 | 1,025.46 | - |
Mar 26, 2024 | 1,026.28 | 1,026.28 | 1,026.28 | 1,026.28 | 1,026.28 | - |
Mar 25, 2024 | 1,020.51 | 1,020.51 | 1,020.51 | 1,020.51 | 1,020.51 | - |
Mar 22, 2024 | 1,022.40 | 1,022.40 | 1,022.40 | 1,022.40 | 1,022.40 | - |
Mar 21, 2024 | 1,022.12 | 1,022.12 | 1,022.12 | 1,022.12 | 1,022.12 | - |
Mar 20, 2024 | 1,014.57 | 1,014.57 | 1,014.57 | 1,014.57 | 1,014.57 | - |
Mar 19, 2024 | 1,011.78 | 1,011.78 | 1,011.78 | 1,011.78 | 1,011.78 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 1,011.58 | 1,011.58 | 1,011.58 | 1,011.58 | 1,011.58 | - |
Mar 15, 2024 | 0.025 Dividend | |||||
Mar 14, 2024 | 1,017.89 | 1,017.89 | 1,017.89 | 1,017.89 | 1,017.86 | - |
Mar 13, 2024 | 1,016.25 | 1,016.25 | 1,016.25 | 1,016.25 | 1,016.23 | - |
Mar 12, 2024 | 1,015.45 | 1,015.45 | 1,015.45 | 1,015.45 | 1,015.43 | - |
Mar 11, 2024 | 1,013.40 | 1,013.40 | 1,013.40 | 1,013.40 | 1,013.38 | - |
Mar 08, 2024 | 1,016.82 | 1,016.82 | 1,016.82 | 1,016.82 | 1,016.80 | - |
Mar 07, 2024 | 1,013.47 | 1,013.47 | 1,013.47 | 1,013.47 | 1,013.45 | - |
Mar 06, 2024 | 1,011.66 | 1,011.66 | 1,011.66 | 1,011.66 | 1,011.64 | - |
Mar 05, 2024 | 1,010.60 | 1,010.60 | 1,010.60 | 1,010.60 | 1,010.58 | - |
Mar 04, 2024 | 1,011.61 | 1,011.61 | 1,011.61 | 1,011.61 | 1,011.59 | - |
Mar 01, 2024 | 1,009.71 | 1,009.71 | 1,009.71 | 1,009.71 | 1,009.69 | - |
Feb 29, 2024 | 1,004.41 | 1,004.41 | 1,004.41 | 1,004.41 | 1,004.39 | - |
Feb 28, 2024 | 1,005.05 | 1,005.05 | 1,005.05 | 1,005.05 | 1,005.03 | - |
Feb 27, 2024 | 1,006.74 | 1,006.74 | 1,006.74 | 1,006.74 | 1,006.72 | - |
Feb 26, 2024 | 1,007.70 | 1,007.70 | 1,007.70 | 1,007.70 | 1,007.68 | - |
Feb 23, 2024 | 1,006.97 | 1,006.97 | 1,006.97 | 1,006.97 | 1,006.95 | - |
Feb 22, 2024 | 1,010.24 | 1,010.24 | 1,010.24 | 1,010.24 | 1,010.22 | - |
Feb 21, 2024 | 1,003.38 | 1,003.38 | 1,003.38 | 1,003.38 | 1,003.36 | - |
Feb 20, 2024 | 1,004.38 | 1,004.38 | 1,004.38 | 1,004.38 | 1,004.36 | - |
Feb 19, 2024 | 1,004.18 | 1,004.18 | 1,004.18 | 1,004.18 | 1,004.16 | - |
Feb 16, 2024 | 1,006.84 | 1,006.84 | 1,006.84 | 1,006.84 | 1,006.82 | - |
Feb 15, 2024 | 1,003.91 | 1,003.91 | 1,003.91 | 1,003.91 | 1,003.89 | - |
Feb 15, 2024 | 0.025 Dividend | |||||
Feb 14, 2024 | 1,003.15 | 1,003.15 | 1,003.15 | 1,003.15 | 1,003.10 | - |
Feb 13, 2024 | 1,006.33 | 1,006.33 | 1,006.33 | 1,006.33 | 1,006.28 | - |
Feb 12, 2024 | 1,005.46 | 1,005.46 | 1,005.46 | 1,005.46 | 1,005.41 | - |
Feb 09, 2024 | 1,005.09 | 1,005.09 | 1,005.09 | 1,005.09 | 1,005.04 | - |
Feb 08, 2024 | 1,005.05 | 1,005.05 | 1,005.05 | 1,005.05 | 1,005.00 | - |
Feb 07, 2024 | 1,002.59 | 1,002.59 | 1,002.59 | 1,002.59 | 1,002.54 | - |
Feb 06, 2024 | 1,000.67 | 1,000.67 | 1,000.67 | 1,000.67 | 1,000.62 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 1,008.01 | 1,008.01 | 1,008.01 | 1,008.01 | 1,007.96 | - |
Feb 01, 2024 | 1,004.69 | 1,004.69 | 1,004.69 | 1,004.69 | 1,004.64 | - |
Jan 31, 2024 | 1,003.73 | 1,003.73 | 1,003.73 | 1,003.73 | 1,003.68 | - |
Jan 30, 2024 | 1,005.62 | 1,005.62 | 1,005.62 | 1,005.62 | 1,005.57 | - |
Jan 29, 2024 | 1,003.06 | 1,003.06 | 1,003.06 | 1,003.06 | 1,003.01 | - |
Jan 26, 2024 | 1,001.53 | 1,001.53 | 1,001.53 | 1,001.53 | 1,001.48 | - |
Jan 25, 2024 | 997.52 | 997.52 | 997.52 | 997.52 | 997.47 | - |
Jan 24, 2024 | 998.97 | 998.97 | 998.97 | 998.97 | 998.92 | - |
Jan 23, 2024 | 996.69 | 996.69 | 996.69 | 996.69 | 996.64 | - |
Jan 22, 2024 | 996.44 | 996.44 | 996.44 | 996.44 | 996.39 | - |
Jan 19, 2024 | 995.98 | 995.98 | 995.98 | 995.98 | 995.93 | - |
Jan 18, 2024 | 992.94 | 992.94 | 992.94 | 992.94 | 992.89 | - |
Jan 17, 2024 | 990.63 | 990.63 | 990.63 | 990.63 | 990.58 | - |
Jan 16, 2024 | 997.53 | 997.53 | 997.53 | 997.53 | 997.48 | - |
Jan 16, 2024 | 0.024996 Dividend | |||||
Jan 15, 2024 | 999.84 | 999.84 | 999.84 | 999.84 | 999.77 | - |
Jan 12, 2024 | 998.99 | 998.99 | 998.99 | 998.99 | 998.92 | - |
Jan 11, 2024 | 1,001.09 | 1,001.09 | 1,001.09 | 1,001.09 | 1,001.02 | - |
Jan 10, 2024 | 998.14 | 998.14 | 998.14 | 998.14 | 998.07 | - |
Jan 09, 2024 | 996.57 | 996.57 | 996.57 | 996.57 | 996.50 | - |
Jan 08, 2024 | 992.59 | 992.59 | 992.59 | 992.59 | 992.52 | - |
Jan 05, 2024 | 991.63 | 991.63 | 991.63 | 991.63 | 991.56 | - |
Jan 04, 2024 | 997.11 | 997.11 | 997.11 | 997.11 | 997.04 | - |
Jan 03, 2024 | 998.89 | 998.89 | 998.89 | 998.89 | 998.82 | - |
Jan 02, 2024 | 1,002.05 | 1,002.05 | 1,002.05 | 1,002.05 | 1,001.98 | - |
Dec 29, 2023 | 1,005.63 | 1,005.63 | 1,005.63 | 1,005.63 | 1,005.56 | - |
Dec 28, 2023 | 1,004.65 | 1,004.65 | 1,004.65 | 1,004.65 | 1,004.58 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 999.90 | 999.90 | 999.90 | 999.90 | 999.83 | - |
Dec 22, 2023 | 0.066498 Dividend | |||||
Dec 21, 2023 | 1,004.32 | 1,004.32 | 1,004.32 | 1,004.32 | 1,004.18 | - |
Dec 20, 2023 | 1,005.87 | 1,005.87 | 1,005.87 | 1,005.87 | 1,005.73 | - |
Dec 19, 2023 | 999.80 | 999.80 | 999.80 | 999.80 | 999.66 | - |
Dec 18, 2023 | 998.98 | 998.98 | 998.98 | 998.98 | 998.84 | - |
Dec 15, 2023 | 998.71 | 998.71 | 998.71 | 998.71 | 998.57 | - |
Dec 15, 2023 | 0.024993 Dividend | |||||
Dec 14, 2023 | 999.72 | 999.72 | 999.72 | 999.72 | 999.55 | - |
Dec 13, 2023 | 989.41 | 989.41 | 989.41 | 989.41 | 989.25 | - |
Dec 12, 2023 | 987.54 | 987.54 | 987.54 | 987.54 | 987.38 | - |
Dec 11, 2023 | 984.80 | 984.80 | 984.80 | 984.80 | 984.64 | - |
Dec 08, 2023 | 984.42 | 984.42 | 984.42 | 984.42 | 984.26 | - |
Dec 07, 2023 | 983.44 | 983.44 | 983.44 | 983.44 | 983.28 | - |
Dec 06, 2023 | 985.90 | 985.90 | 985.90 | 985.90 | 985.74 | - |
Dec 05, 2023 | 981.58 | 981.58 | 981.58 | 981.58 | 981.42 | - |
Dec 04, 2023 | 983.38 | 983.38 | 983.38 | 983.38 | 983.22 | - |
Dec 01, 2023 | 982.07 | 982.07 | 982.07 | 982.07 | 981.91 | - |
Nov 30, 2023 | 981.11 | 981.11 | 981.11 | 981.11 | 980.95 | - |
Nov 29, 2023 | 980.89 | 980.89 | 980.89 | 980.89 | 980.73 | - |
Nov 28, 2023 | 976.33 | 976.33 | 976.33 | 976.33 | 976.17 | - |
Nov 27, 2023 | 976.65 | 976.65 | 976.65 | 976.65 | 976.49 | - |
Nov 24, 2023 | 976.24 | 976.24 | 976.24 | 976.24 | 976.08 | - |
Nov 23, 2023 | 975.92 | 975.92 | 975.92 | 975.92 | 975.76 | - |
Nov 22, 2023 | 977.49 | 977.49 | 977.49 | 977.49 | 977.33 | - |
Nov 21, 2023 | 977.65 | 977.65 | 977.65 | 977.65 | 977.49 | - |
Nov 20, 2023 | 977.12 | 977.12 | 977.12 | 977.12 | 976.96 | - |
Nov 17, 2023 | 977.38 | 977.38 | 977.38 | 977.38 | 977.22 | - |
Nov 16, 2023 | 976.04 | 976.04 | 976.04 | 976.04 | 975.88 | - |
Nov 15, 2023 | 976.81 | 976.81 | 976.81 | 976.81 | 976.65 | - |
Nov 15, 2023 | 0.024104 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |