Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1,036.55 | 1,036.55 | 1,036.55 | 1,036.55 | 1,036.55 | - |
May 02, 2024 | 1,033.06 | 1,033.06 | 1,033.06 | 1,033.06 | 1,033.06 | - |
Apr 30, 2024 | 1,037.56 | 1,037.56 | 1,037.56 | 1,037.56 | 1,037.56 | - |
Apr 29, 2024 | 1,033.94 | 1,033.94 | 1,033.94 | 1,033.94 | 1,033.94 | - |
Apr 26, 2024 | 1,028.05 | 1,028.05 | 1,028.05 | 1,028.05 | 1,028.05 | - |
Apr 25, 2024 | 1,032.58 | 1,032.58 | 1,032.58 | 1,032.58 | 1,032.58 | - |
Apr 24, 2024 | 1,036.86 | 1,036.86 | 1,036.86 | 1,036.86 | 1,036.86 | - |
Apr 23, 2024 | 1,033.19 | 1,033.19 | 1,033.19 | 1,033.19 | 1,033.19 | - |
Apr 22, 2024 | 1,028.72 | 1,028.72 | 1,028.72 | 1,028.72 | 1,028.72 | - |
Apr 19, 2024 | 1,029.73 | 1,029.73 | 1,029.73 | 1,029.73 | 1,029.73 | - |
Apr 18, 2024 | 1,029.14 | 1,029.14 | 1,029.14 | 1,029.14 | 1,029.14 | - |
Apr 17, 2024 | 1,026.61 | 1,026.61 | 1,026.61 | 1,026.61 | 1,026.61 | - |
Apr 16, 2024 | 1,034.83 | 1,034.83 | 1,034.83 | 1,034.83 | 1,034.83 | - |
Apr 15, 2024 | 1,041.61 | 1,041.61 | 1,041.61 | 1,041.61 | 1,041.61 | - |
Apr 12, 2024 | 1,039.47 | 1,039.47 | 1,039.47 | 1,039.47 | 1,039.47 | - |
Apr 11, 2024 | 1,043.20 | 1,043.20 | 1,043.20 | 1,043.20 | 1,043.20 | - |
Apr 10, 2024 | 1,046.53 | 1,046.53 | 1,046.53 | 1,046.53 | 1,046.53 | - |
Apr 09, 2024 | 1,042.79 | 1,042.79 | 1,042.79 | 1,042.79 | 1,042.79 | - |
Apr 08, 2024 | 1,043.16 | 1,043.16 | 1,043.16 | 1,043.16 | 1,043.16 | - |
Apr 05, 2024 | 1,045.47 | 1,045.47 | 1,045.47 | 1,045.47 | 1,045.47 | - |
Apr 04, 2024 | 1,043.09 | 1,043.09 | 1,043.09 | 1,043.09 | 1,043.09 | - |
Apr 03, 2024 | 1,044.19 | 1,044.19 | 1,044.19 | 1,044.19 | 1,044.19 | - |
Apr 02, 2024 | 1,051.32 | 1,051.32 | 1,051.32 | 1,051.32 | 1,051.32 | - |
Apr 02, 2024 | 6.8489 Dividend | |||||
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 1,054.64 | 1,054.64 | 1,054.64 | 1,054.64 | 1,054.64 | - |
Mar 26, 2024 | 1,053.07 | 1,053.07 | 1,053.07 | 1,053.07 | 1,053.07 | - |
Mar 25, 2024 | 1,055.18 | 1,055.18 | 1,055.18 | 1,055.18 | 1,055.18 | - |
Mar 22, 2024 | 1,052.26 | 1,052.26 | 1,052.26 | 1,052.26 | 1,052.26 | - |
Mar 21, 2024 | 1,046.85 | 1,046.85 | 1,046.85 | 1,046.85 | 1,046.85 | - |
Mar 20, 2024 | 1,045.62 | 1,045.62 | 1,045.62 | 1,045.62 | 1,045.62 | - |
Mar 19, 2024 | 1,043.93 | 1,043.93 | 1,043.93 | 1,043.93 | 1,043.93 | - |
Mar 18, 2024 | 1,044.11 | 1,044.11 | 1,044.11 | 1,044.11 | 1,044.11 | - |
Mar 15, 2024 | 1,046.11 | 1,046.11 | 1,046.11 | 1,046.11 | 1,046.11 | - |
Mar 14, 2024 | 1,049.73 | 1,049.73 | 1,049.73 | 1,049.73 | 1,049.73 | - |
Mar 13, 2024 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | - |
Mar 12, 2024 | 1,046.16 | 1,046.16 | 1,046.16 | 1,046.16 | 1,046.16 | - |
Mar 11, 2024 | 1,047.37 | 1,047.37 | 1,047.37 | 1,047.37 | 1,047.37 | - |
Mar 08, 2024 | 1,045.72 | 1,045.72 | 1,045.72 | 1,045.72 | 1,045.72 | - |
Mar 07, 2024 | 1,041.43 | 1,041.43 | 1,041.43 | 1,041.43 | 1,041.43 | - |
Mar 06, 2024 | 1,038.15 | 1,038.15 | 1,038.15 | 1,038.15 | 1,038.15 | - |
Mar 05, 2024 | 1,035.69 | 1,035.69 | 1,035.69 | 1,035.69 | 1,035.69 | - |
Mar 04, 2024 | 1,035.73 | 1,035.73 | 1,035.73 | 1,035.73 | 1,035.73 | - |
Mar 01, 2024 | 1,031.96 | 1,031.96 | 1,031.96 | 1,031.96 | 1,031.96 | - |
Feb 29, 2024 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | - |
Feb 28, 2024 | 1,030.82 | 1,030.82 | 1,030.82 | 1,030.82 | 1,030.82 | - |
Feb 27, 2024 | 1,032.14 | 1,032.14 | 1,032.14 | 1,032.14 | 1,032.14 | - |
Feb 26, 2024 | 1,034.67 | 1,034.67 | 1,034.67 | 1,034.67 | 1,034.67 | - |
Feb 23, 2024 | 1,030.65 | 1,030.65 | 1,030.65 | 1,030.65 | 1,030.65 | - |
Feb 22, 2024 | 1,024.89 | 1,024.89 | 1,024.89 | 1,024.89 | 1,024.89 | - |
Feb 21, 2024 | 1,026.33 | 1,026.33 | 1,026.33 | 1,026.33 | 1,026.33 | - |
Feb 20, 2024 | 1,026.59 | 1,026.59 | 1,026.59 | 1,026.59 | 1,026.59 | - |
Feb 19, 2024 | 1,026.97 | 1,026.97 | 1,026.97 | 1,026.97 | 1,026.97 | - |
Feb 16, 2024 | 1,026.63 | 1,026.63 | 1,026.63 | 1,026.63 | 1,026.63 | - |
Feb 15, 2024 | 1,022.27 | 1,022.27 | 1,022.27 | 1,022.27 | 1,022.27 | - |
Feb 14, 2024 | 1,019.37 | 1,019.37 | 1,019.37 | 1,019.37 | 1,019.37 | - |
Feb 13, 2024 | 1,022.97 | 1,022.97 | 1,022.97 | 1,022.97 | 1,022.97 | - |
Feb 12, 2024 | 1,019.82 | 1,019.82 | 1,019.82 | 1,019.82 | 1,019.82 | - |
Feb 09, 2024 | 1,020.54 | 1,020.54 | 1,020.54 | 1,020.54 | 1,020.54 | - |
Feb 08, 2024 | 1,022.94 | 1,022.94 | 1,022.94 | 1,022.94 | 1,022.94 | - |
Feb 07, 2024 | 1,023.01 | 1,023.01 | 1,023.01 | 1,023.01 | 1,023.01 | - |
Feb 06, 2024 | 1,019.29 | 1,019.29 | 1,019.29 | 1,019.29 | 1,019.29 | - |
Feb 05, 2024 | 1,023.25 | 1,023.25 | 1,023.25 | 1,023.25 | 1,023.25 | - |
Feb 02, 2024 | 1,026.42 | 1,026.42 | 1,026.42 | 1,026.42 | 1,026.42 | - |
Feb 01, 2024 | 1,026.32 | 1,026.32 | 1,026.32 | 1,026.32 | 1,026.32 | - |
Jan 31, 2024 | 1,022.99 | 1,022.99 | 1,022.99 | 1,022.99 | 1,022.99 | - |
Jan 30, 2024 | 1,022.85 | 1,022.85 | 1,022.85 | 1,022.85 | 1,022.85 | - |
Jan 29, 2024 | 1,018.85 | 1,018.85 | 1,018.85 | 1,018.85 | 1,018.85 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 1,013.87 | 1,013.87 | 1,013.87 | 1,013.87 | 1,013.87 | - |
Jan 24, 2024 | 1,012.24 | 1,012.24 | 1,012.24 | 1,012.24 | 1,012.24 | - |
Jan 23, 2024 | 1,014.39 | 1,014.39 | 1,014.39 | 1,014.39 | 1,014.39 | - |
Jan 22, 2024 | 1,010.65 | 1,010.65 | 1,010.65 | 1,010.65 | 1,010.65 | - |
Jan 19, 2024 | 1,009.23 | 1,009.23 | 1,009.23 | 1,009.23 | 1,009.23 | - |
Jan 18, 2024 | 1,008.09 | 1,008.09 | 1,008.09 | 1,008.09 | 1,008.09 | - |
Jan 17, 2024 | 1,013.14 | 1,013.14 | 1,013.14 | 1,013.14 | 1,013.14 | - |
Jan 16, 2024 | 1,015.47 | 1,015.47 | 1,015.47 | 1,015.47 | 1,015.47 | - |
Jan 15, 2024 | 1,016.66 | 1,016.66 | 1,016.66 | 1,016.66 | 1,016.66 | - |
Jan 12, 2024 | 1,013.18 | 1,013.18 | 1,013.18 | 1,013.18 | 1,013.18 | - |
Jan 11, 2024 | 1,011.76 | 1,011.76 | 1,011.76 | 1,011.76 | 1,011.76 | - |
Jan 10, 2024 | 1,010.93 | 1,010.93 | 1,010.93 | 1,010.93 | 1,010.93 | - |
Jan 09, 2024 | 1,010.88 | 1,010.88 | 1,010.88 | 1,010.88 | 1,010.88 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 1,020.85 | 1,020.85 | 1,020.85 | 1,020.85 | 1,020.85 | - |
Jan 02, 2024 | 6.1281 Dividend | |||||
Dec 29, 2023 | 1,028.59 | 1,028.59 | 1,028.59 | 1,028.59 | 1,022.46 | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | 1,026.59 | 1,026.59 | 1,026.59 | 1,026.59 | 1,020.47 | - |
Dec 22, 2023 | 1,026.26 | 1,026.26 | 1,026.26 | 1,026.26 | 1,020.15 | - |
Dec 21, 2023 | 1,025.72 | 1,025.72 | 1,025.72 | 1,025.72 | 1,019.61 | - |
Dec 20, 2023 | 1,023.44 | 1,023.44 | 1,023.44 | 1,023.44 | 1,017.34 | - |
Dec 19, 2023 | 1,020.96 | 1,020.96 | 1,020.96 | 1,020.96 | 1,014.88 | - |
Dec 18, 2023 | 1,022.97 | 1,022.97 | 1,022.97 | 1,022.97 | 1,016.88 | - |
Dec 15, 2023 | 1,018.22 | 1,018.22 | 1,018.22 | 1,018.22 | 1,012.15 | - |
Dec 14, 2023 | 1,009.37 | 1,009.37 | 1,009.37 | 1,009.37 | 1,003.36 | - |
Dec 13, 2023 | 1,004.27 | 1,004.27 | 1,004.27 | 1,004.27 | 998.29 | - |
Dec 12, 2023 | 1,002.60 | 1,002.60 | 1,002.60 | 1,002.60 | 996.63 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |