Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | - |
May 02, 2024 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | - |
May 01, 2024 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | - |
Apr 30, 2024 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | - |
Apr 29, 2024 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | - |
Apr 26, 2024 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | - |
Apr 25, 2024 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | - |
Apr 24, 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
Apr 23, 2024 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | - |
Apr 22, 2024 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | - |
Apr 19, 2024 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - |
Apr 18, 2024 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | - |
Apr 17, 2024 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | - |
Apr 16, 2024 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | - |
Apr 15, 2024 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | - |
Apr 12, 2024 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | - |
Apr 11, 2024 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | - |
Apr 10, 2024 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | - |
Apr 09, 2024 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | - |
Apr 08, 2024 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | - |
Apr 05, 2024 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | - |
Apr 04, 2024 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | - |
Apr 03, 2024 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | - |
Apr 02, 2024 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | - |
Mar 28, 2024 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | - |
Mar 27, 2024 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | - |
Mar 26, 2024 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | - |
Mar 25, 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
Mar 22, 2024 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | - |
Mar 21, 2024 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | - |
Mar 20, 2024 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | - |
Mar 19, 2024 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | - |
Mar 18, 2024 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | - |
Mar 15, 2024 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | - |
Mar 14, 2024 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | - |
Mar 13, 2024 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | - |
Mar 12, 2024 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | - |
Mar 11, 2024 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | - |
Mar 08, 2024 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | - |
Mar 07, 2024 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | - |
Mar 06, 2024 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | - |
Mar 05, 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
Mar 04, 2024 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | - |
Mar 01, 2024 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | - |
Feb 29, 2024 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | - |
Feb 28, 2024 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | - |
Feb 27, 2024 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | - |
Feb 26, 2024 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | - |
Feb 23, 2024 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | - |
Feb 22, 2024 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | - |
Feb 21, 2024 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | - |
Feb 20, 2024 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - |
Feb 19, 2024 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | - |
Feb 16, 2024 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | - |
Feb 15, 2024 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | - |
Feb 14, 2024 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | - |
Feb 13, 2024 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | - |
Feb 12, 2024 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | - |
Feb 09, 2024 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | - |
Feb 08, 2024 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | - |
Feb 07, 2024 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - |
Feb 06, 2024 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - |
Feb 05, 2024 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | - |
Feb 02, 2024 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | - |
Feb 01, 2024 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | - |
Jan 31, 2024 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | - |
Jan 30, 2024 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | - |
Jan 29, 2024 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | - |
Jan 26, 2024 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | - |
Jan 25, 2024 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | - |
Jan 24, 2024 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | - |
Jan 23, 2024 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | - |
Jan 22, 2024 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | - |
Jan 19, 2024 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | - |
Jan 18, 2024 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | - |
Jan 17, 2024 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | - |
Jan 16, 2024 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | - |
Jan 15, 2024 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | - |
Jan 12, 2024 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | - |
Jan 11, 2024 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | - |
Jan 10, 2024 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | - |
Jan 09, 2024 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | - |
Jan 08, 2024 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - |
Jan 05, 2024 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | - |
Jan 04, 2024 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | - |
Jan 03, 2024 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | - |
Jan 02, 2024 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | - |
Jan 02, 2024 | 0.017222 Dividend | |||||
Dec 29, 2023 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,670.98 | - |
Dec 28, 2023 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 1,666.98 | - |
Dec 27, 2023 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,668.98 | - |
Dec 22, 2023 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 1,645.98 | - |
Dec 21, 2023 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 1,636.98 | - |
Dec 20, 2023 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,653.98 | - |
Dec 19, 2023 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,633.98 | - |
Dec 18, 2023 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,629.98 | - |
Dec 15, 2023 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,622.98 | - |
Dec 14, 2023 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 1,616.98 | - |
Dec 13, 2023 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,605.98 | - |
Dec 12, 2023 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,595.98 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |