Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 999.77 | 999.77 | 999.77 | 999.77 | 999.77 | - |
May 06, 2024 | 996.30 | 996.30 | 996.30 | 996.30 | 996.30 | - |
May 03, 2024 | 991.72 | 991.72 | 991.72 | 991.72 | 991.72 | - |
May 02, 2024 | 988.40 | 988.40 | 988.40 | 988.40 | 988.40 | - |
Apr 30, 2024 | 992.74 | 992.74 | 992.74 | 992.74 | 992.74 | - |
Apr 29, 2024 | 989.29 | 989.29 | 989.29 | 989.29 | 989.29 | - |
Apr 26, 2024 | 983.71 | 983.71 | 983.71 | 983.71 | 983.71 | - |
Apr 25, 2024 | 988.06 | 988.06 | 988.06 | 988.06 | 988.06 | - |
Apr 24, 2024 | 992.17 | 992.17 | 992.17 | 992.17 | 992.17 | - |
Apr 23, 2024 | 988.67 | 988.67 | 988.67 | 988.67 | 988.67 | - |
Apr 22, 2024 | 984.41 | 984.41 | 984.41 | 984.41 | 984.41 | - |
Apr 19, 2024 | 985.43 | 985.43 | 985.43 | 985.43 | 985.43 | - |
Apr 18, 2024 | 984.88 | 984.88 | 984.88 | 984.88 | 984.88 | - |
Apr 17, 2024 | 982.47 | 982.47 | 982.47 | 982.47 | 982.47 | - |
Apr 16, 2024 | 990.36 | 990.36 | 990.36 | 990.36 | 990.36 | - |
Apr 15, 2024 | 996.86 | 996.86 | 996.86 | 996.86 | 996.86 | - |
Apr 12, 2024 | 994.87 | 994.87 | 994.87 | 994.87 | 994.87 | - |
Apr 11, 2024 | 998.45 | 998.45 | 998.45 | 998.45 | 998.45 | - |
Apr 10, 2024 | 1,001.66 | 1,001.66 | 1,001.66 | 1,001.66 | 1,001.66 | - |
Apr 09, 2024 | 998.10 | 998.10 | 998.10 | 998.10 | 998.10 | - |
Apr 08, 2024 | 998.47 | 998.47 | 998.47 | 998.47 | 998.47 | - |
Apr 05, 2024 | 1,000.74 | 1,000.74 | 1,000.74 | 1,000.74 | 1,000.74 | - |
Apr 04, 2024 | 998.47 | 998.47 | 998.47 | 998.47 | 998.47 | - |
Apr 03, 2024 | 999.54 | 999.54 | 999.54 | 999.54 | 999.54 | - |
Apr 02, 2024 | 1,006.39 | 1,006.39 | 1,006.39 | 1,006.39 | 1,006.39 | - |
Apr 02, 2024 | 6.8839 Dividend | |||||
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - |
Mar 26, 2024 | 1,008.51 | 1,008.51 | 1,008.51 | 1,008.51 | 1,008.51 | - |
Mar 25, 2024 | 1,010.55 | 1,010.55 | 1,010.55 | 1,010.55 | 1,010.55 | - |
Mar 22, 2024 | 1,007.79 | 1,007.79 | 1,007.79 | 1,007.79 | 1,007.79 | - |
Mar 21, 2024 | 1,002.63 | 1,002.63 | 1,002.63 | 1,002.63 | 1,002.63 | - |
Mar 20, 2024 | 1,001.47 | 1,001.47 | 1,001.47 | 1,001.47 | 1,001.47 | - |
Mar 19, 2024 | 999.87 | 999.87 | 999.87 | 999.87 | 999.87 | - |
Mar 18, 2024 | 1,000.06 | 1,000.06 | 1,000.06 | 1,000.06 | 1,000.06 | - |
Mar 15, 2024 | 1,002.03 | 1,002.03 | 1,002.03 | 1,002.03 | 1,002.03 | - |
Mar 14, 2024 | 1,005.51 | 1,005.51 | 1,005.51 | 1,005.51 | 1,005.51 | - |
Mar 13, 2024 | 1,006.27 | 1,006.27 | 1,006.27 | 1,006.27 | 1,006.27 | - |
Mar 12, 2024 | 1,002.13 | 1,002.13 | 1,002.13 | 1,002.13 | 1,002.13 | - |
Mar 11, 2024 | 1,003.30 | 1,003.30 | 1,003.30 | 1,003.30 | 1,003.30 | - |
Mar 08, 2024 | 1,001.77 | 1,001.77 | 1,001.77 | 1,001.77 | 1,001.77 | - |
Mar 07, 2024 | 997.68 | 997.68 | 997.68 | 997.68 | 997.68 | - |
Mar 06, 2024 | 994.56 | 994.56 | 994.56 | 994.56 | 994.56 | - |
Mar 05, 2024 | 992.21 | 992.21 | 992.21 | 992.21 | 992.21 | - |
Mar 04, 2024 | 992.27 | 992.27 | 992.27 | 992.27 | 992.27 | - |
Mar 01, 2024 | 988.71 | 988.71 | 988.71 | 988.71 | 988.71 | - |
Feb 29, 2024 | 985.99 | 985.99 | 985.99 | 985.99 | 985.99 | - |
Feb 28, 2024 | 987.65 | 987.65 | 987.65 | 987.65 | 987.65 | - |
Feb 27, 2024 | 988.93 | 988.93 | 988.93 | 988.93 | 988.93 | - |
Feb 26, 2024 | 991.38 | 991.38 | 991.38 | 991.38 | 991.38 | - |
Feb 23, 2024 | 987.57 | 987.57 | 987.57 | 987.57 | 987.57 | - |
Feb 22, 2024 | 982.07 | 982.07 | 982.07 | 982.07 | 982.07 | - |
Feb 21, 2024 | 983.46 | 983.46 | 983.46 | 983.46 | 983.46 | - |
Feb 20, 2024 | 983.73 | 983.73 | 983.73 | 983.73 | 983.73 | - |
Feb 19, 2024 | 984.11 | 984.11 | 984.11 | 984.11 | 984.11 | - |
Feb 16, 2024 | 983.83 | 983.83 | 983.83 | 983.83 | 983.83 | - |
Feb 15, 2024 | 979.67 | 979.67 | 979.67 | 979.67 | 979.67 | - |
Feb 14, 2024 | 976.91 | 976.91 | 976.91 | 976.91 | 976.91 | - |
Feb 13, 2024 | 980.38 | 980.38 | 980.38 | 980.38 | 980.38 | - |
Feb 12, 2024 | 977.37 | 977.37 | 977.37 | 977.37 | 977.37 | - |
Feb 09, 2024 | 978.11 | 978.11 | 978.11 | 978.11 | 978.11 | - |
Feb 08, 2024 | 980.43 | 980.43 | 980.43 | 980.43 | 980.43 | - |
Feb 07, 2024 | 980.51 | 980.51 | 980.51 | 980.51 | 980.51 | - |
Feb 06, 2024 | 976.97 | 976.97 | 976.97 | 976.97 | 976.97 | - |
Feb 05, 2024 | 980.78 | 980.78 | 980.78 | 980.78 | 980.78 | - |
Feb 02, 2024 | 983.87 | 983.87 | 983.87 | 983.87 | 983.87 | - |
Feb 01, 2024 | 983.78 | 983.78 | 983.78 | 983.78 | 983.78 | - |
Jan 31, 2024 | 980.61 | 980.61 | 980.61 | 980.61 | 980.61 | - |
Jan 30, 2024 | 980.49 | 980.49 | 980.49 | 980.49 | 980.49 | - |
Jan 29, 2024 | 976.68 | 976.68 | 976.68 | 976.68 | 976.68 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 971.97 | 971.97 | 971.97 | 971.97 | 971.97 | - |
Jan 24, 2024 | 970.42 | 970.42 | 970.42 | 970.42 | 970.42 | - |
Jan 23, 2024 | 972.50 | 972.50 | 972.50 | 972.50 | 972.50 | - |
Jan 22, 2024 | 968.93 | 968.93 | 968.93 | 968.93 | 968.93 | - |
Jan 19, 2024 | 967.62 | 967.62 | 967.62 | 967.62 | 967.62 | - |
Jan 18, 2024 | 966.54 | 966.54 | 966.54 | 966.54 | 966.54 | - |
Jan 17, 2024 | 971.39 | 971.39 | 971.39 | 971.39 | 971.39 | - |
Jan 16, 2024 | 973.65 | 973.65 | 973.65 | 973.65 | 973.65 | - |
Jan 15, 2024 | 974.80 | 974.80 | 974.80 | 974.80 | 974.80 | - |
Jan 12, 2024 | 971.52 | 971.52 | 971.52 | 971.52 | 971.52 | - |
Jan 11, 2024 | 970.18 | 970.18 | 970.18 | 970.18 | 970.18 | - |
Jan 10, 2024 | 969.39 | 969.39 | 969.39 | 969.39 | 969.39 | - |
Jan 09, 2024 | 969.36 | 969.36 | 969.36 | 969.36 | 969.36 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 979.04 | 979.04 | 979.04 | 979.04 | 979.04 | - |
Jan 02, 2024 | 5.7139 Dividend | |||||
Dec 29, 2023 | 986.34 | 986.34 | 986.34 | 986.34 | 980.63 | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | 984.48 | 984.48 | 984.48 | 984.48 | 978.78 | - |
Dec 22, 2023 | 984.25 | 984.25 | 984.25 | 984.25 | 978.55 | - |
Dec 21, 2023 | 983.75 | 983.75 | 983.75 | 983.75 | 978.05 | - |
Dec 20, 2023 | 981.58 | 981.58 | 981.58 | 981.58 | 975.89 | - |
Dec 19, 2023 | 979.21 | 979.21 | 979.21 | 979.21 | 973.54 | - |
Dec 18, 2023 | 981.16 | 981.16 | 981.16 | 981.16 | 975.48 | - |
Dec 15, 2023 | 976.65 | 976.65 | 976.65 | 976.65 | 970.99 | - |
Dec 14, 2023 | 968.18 | 968.18 | 968.18 | 968.18 | 962.57 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |