Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 1,004.65 | 1,004.65 | 1,004.65 | 1,004.65 | 1,004.65 | - |
May 03, 2024 | 1,004.37 | 1,004.37 | 1,004.37 | 1,004.37 | 1,004.37 | - |
May 02, 2024 | 1,004.10 | 1,004.10 | 1,004.10 | 1,004.10 | 1,004.10 | - |
Apr 30, 2024 | 1,003.96 | 1,003.96 | 1,003.96 | 1,003.96 | 1,003.96 | - |
Apr 29, 2024 | 1,003.90 | 1,003.90 | 1,003.90 | 1,003.90 | 1,003.90 | - |
Apr 26, 2024 | 1,003.48 | 1,003.48 | 1,003.48 | 1,003.48 | 1,003.48 | - |
Apr 25, 2024 | 1,003.46 | 1,003.46 | 1,003.46 | 1,003.46 | 1,003.46 | - |
Apr 24, 2024 | 1,003.35 | 1,003.35 | 1,003.35 | 1,003.35 | 1,003.35 | - |
Apr 23, 2024 | 1,003.23 | 1,003.23 | 1,003.23 | 1,003.23 | 1,003.23 | - |
Apr 22, 2024 | 1,002.97 | 1,002.97 | 1,002.97 | 1,002.97 | 1,002.97 | - |
Apr 19, 2024 | 1,002.84 | 1,002.84 | 1,002.84 | 1,002.84 | 1,002.84 | - |
Apr 18, 2024 | 1,002.84 | 1,002.84 | 1,002.84 | 1,002.84 | 1,002.84 | - |
Apr 17, 2024 | 1,002.51 | 1,002.51 | 1,002.51 | 1,002.51 | 1,002.51 | - |
Apr 16, 2024 | 1,002.52 | 1,002.52 | 1,002.52 | 1,002.52 | 1,002.52 | - |
Apr 15, 2024 | 1,002.56 | 1,002.56 | 1,002.56 | 1,002.56 | 1,002.56 | - |
Apr 12, 2024 | 1,002.32 | 1,002.32 | 1,002.32 | 1,002.32 | 1,002.32 | - |
Apr 11, 2024 | 1,002.10 | 1,002.10 | 1,002.10 | 1,002.10 | 1,002.10 | - |
Apr 10, 2024 | 1,002.11 | 1,002.11 | 1,002.11 | 1,002.11 | 1,002.11 | - |
Apr 09, 2024 | 1,001.91 | 1,001.91 | 1,001.91 | 1,001.91 | 1,001.91 | - |
Apr 08, 2024 | 1,001.82 | 1,001.82 | 1,001.82 | 1,001.82 | 1,001.82 | - |
Apr 05, 2024 | 1,001.69 | 1,001.69 | 1,001.69 | 1,001.69 | 1,001.69 | - |
Apr 04, 2024 | 1,001.59 | 1,001.59 | 1,001.59 | 1,001.59 | 1,001.59 | - |
Apr 03, 2024 | 1,001.41 | 1,001.41 | 1,001.41 | 1,001.41 | 1,001.41 | - |
Apr 02, 2024 | 1,001.29 | 1,001.29 | 1,001.29 | 1,001.29 | 1,001.29 | - |
Mar 28, 2024 | 1,001.01 | 1,001.01 | 1,001.01 | 1,001.01 | 1,001.01 | - |
Mar 27, 2024 | 1,000.72 | 1,000.72 | 1,000.72 | 1,000.72 | 1,000.72 | - |
Mar 26, 2024 | 1,000.44 | 1,000.44 | 1,000.44 | 1,000.44 | 1,000.44 | - |
Mar 25, 2024 | 1,000.40 | 1,000.40 | 1,000.40 | 1,000.40 | 1,000.40 | - |
Mar 22, 2024 | 1,000.18 | 1,000.18 | 1,000.18 | 1,000.18 | 1,000.18 | - |
Mar 21, 2024 | 1,000.01 | 1,000.01 | 1,000.01 | 1,000.01 | 1,000.01 | - |
Mar 20, 2024 | 999.77 | 999.77 | 999.77 | 999.77 | 999.77 | - |
Mar 19, 2024 | 999.63 | 999.63 | 999.63 | 999.63 | 999.63 | - |
Mar 18, 2024 | 999.49 | 999.49 | 999.49 | 999.49 | 999.49 | - |
Mar 15, 2024 | 999.29 | 999.29 | 999.29 | 999.29 | 999.29 | - |
Mar 14, 2024 | 999.30 | 999.30 | 999.30 | 999.30 | 999.30 | - |
Mar 13, 2024 | 999.12 | 999.12 | 999.12 | 999.12 | 999.12 | - |
Mar 12, 2024 | 999.02 | 999.02 | 999.02 | 999.02 | 999.02 | - |
Mar 11, 2024 | 998.89 | 998.89 | 998.89 | 998.89 | 998.89 | - |
Mar 08, 2024 | 998.66 | 998.66 | 998.66 | 998.66 | 998.66 | - |
Mar 07, 2024 | 998.43 | 998.43 | 998.43 | 998.43 | 998.43 | - |
Mar 06, 2024 | 998.23 | 998.23 | 998.23 | 998.23 | 998.23 | - |
Mar 05, 2024 | 998.06 | 998.06 | 998.06 | 998.06 | 998.06 | - |
Mar 04, 2024 | 997.94 | 997.94 | 997.94 | 997.94 | 997.94 | - |
Mar 01, 2024 | 997.60 | 997.60 | 997.60 | 997.60 | 997.60 | - |
Feb 29, 2024 | 997.42 | 997.42 | 997.42 | 997.42 | 997.42 | - |
Feb 28, 2024 | 997.37 | 997.37 | 997.37 | 997.37 | 997.37 | - |
Feb 27, 2024 | 997.25 | 997.25 | 997.25 | 997.25 | 997.25 | - |
Feb 26, 2024 | 997.17 | 997.17 | 997.17 | 997.17 | 997.17 | - |
Feb 23, 2024 | 996.84 | 996.84 | 996.84 | 996.84 | 996.84 | - |
Feb 22, 2024 | 996.77 | 996.77 | 996.77 | 996.77 | 996.77 | - |
Feb 21, 2024 | 996.74 | 996.74 | 996.74 | 996.74 | 996.74 | - |
Feb 20, 2024 | 996.59 | 996.59 | 996.59 | 996.59 | 996.59 | - |
Feb 19, 2024 | 996.47 | 996.47 | 996.47 | 996.47 | 996.47 | - |
Feb 16, 2024 | 996.26 | 996.26 | 996.26 | 996.26 | 996.26 | - |
Feb 15, 2024 | 996.26 | 996.26 | 996.26 | 996.26 | 996.26 | - |
Feb 14, 2024 | 995.98 | 995.98 | 995.98 | 995.98 | 995.98 | - |
Feb 13, 2024 | 995.92 | 995.92 | 995.92 | 995.92 | 995.92 | - |
Feb 12, 2024 | 995.77 | 995.77 | 995.77 | 995.77 | 995.77 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 995.57 | 995.57 | 995.57 | 995.57 | 995.57 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 995.27 | 995.27 | 995.27 | 995.27 | 995.27 | - |
Feb 05, 2024 | 995.17 | 995.17 | 995.17 | 995.17 | 995.17 | - |
Feb 02, 2024 | 995.06 | 995.06 | 995.06 | 995.06 | 995.06 | - |
Feb 01, 2024 | 994.91 | 994.91 | 994.91 | 994.91 | 994.91 | - |
Jan 31, 2024 | 994.79 | 994.79 | 994.79 | 994.79 | 994.79 | - |
Jan 30, 2024 | 994.62 | 994.62 | 994.62 | 994.62 | 994.62 | - |
Jan 29, 2024 | 994.51 | 994.51 | 994.51 | 994.51 | 994.51 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 993.89 | 993.89 | 993.89 | 993.89 | 993.89 | - |
Jan 24, 2024 | 993.68 | 993.68 | 993.68 | 993.68 | 993.68 | - |
Jan 23, 2024 | 993.57 | 993.57 | 993.57 | 993.57 | 993.57 | - |
Jan 22, 2024 | 993.41 | 993.41 | 993.41 | 993.41 | 993.41 | - |
Jan 19, 2024 | 993.13 | 993.13 | 993.13 | 993.13 | 993.13 | - |
Jan 18, 2024 | 992.97 | 992.97 | 992.97 | 992.97 | 992.97 | - |
Jan 17, 2024 | 992.82 | 992.82 | 992.82 | 992.82 | 992.82 | - |
Jan 16, 2024 | 992.82 | 992.82 | 992.82 | 992.82 | 992.82 | - |
Jan 15, 2024 | 992.73 | 992.73 | 992.73 | 992.73 | 992.73 | - |
Jan 12, 2024 | 992.40 | 992.40 | 992.40 | 992.40 | 992.40 | - |
Jan 11, 2024 | 992.21 | 992.21 | 992.21 | 992.21 | 992.21 | - |
Jan 10, 2024 | 991.95 | 991.95 | 991.95 | 991.95 | 991.95 | - |
Jan 09, 2024 | 991.87 | 991.87 | 991.87 | 991.87 | 991.87 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 991.41 | 991.41 | 991.41 | 991.41 | 991.41 | - |
Dec 29, 2023 | 991.30 | 991.30 | 991.30 | 991.30 | 991.30 | - |
Dec 28, 2023 | 991.03 | 991.03 | 991.03 | 991.03 | 991.03 | - |
Dec 27, 2023 | 990.60 | 990.60 | 990.60 | 990.60 | 990.60 | - |
Dec 22, 2023 | 990.36 | 990.36 | 990.36 | 990.36 | 990.36 | - |
Dec 21, 2023 | 990.30 | 990.30 | 990.30 | 990.30 | 990.30 | - |
Dec 20, 2023 | 990.07 | 990.07 | 990.07 | 990.07 | 990.07 | - |
Dec 19, 2023 | 989.90 | 989.90 | 989.90 | 989.90 | 989.90 | - |
Dec 18, 2023 | 989.69 | 989.69 | 989.69 | 989.69 | 989.69 | - |
Dec 15, 2023 | 989.63 | 989.63 | 989.63 | 989.63 | 989.63 | - |
Dec 15, 2023 | 21.54036 Dividend | |||||
Dec 14, 2023 | 1,010.95 | 1,010.95 | 1,010.95 | 1,010.95 | 989.41 | - |
Dec 13, 2023 | 1,010.51 | 1,010.51 | 1,010.51 | 1,010.51 | 988.98 | - |
Dec 12, 2023 | 1,010.39 | 1,010.39 | 1,010.39 | 1,010.39 | 988.86 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |