Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 03, 2024 | 23.52 Dividend | |||||
May 02, 2024 | 1,229.33 | 1,229.33 | 1,229.33 | 1,229.33 | 1,205.81 | - |
Apr 30, 2024 | 1,226.30 | 1,226.30 | 1,226.30 | 1,226.30 | 1,202.84 | - |
Apr 29, 2024 | 1,232.98 | 1,232.98 | 1,232.98 | 1,232.98 | 1,209.39 | - |
Apr 26, 2024 | 1,228.87 | 1,228.87 | 1,228.87 | 1,228.87 | 1,205.36 | - |
Apr 25, 2024 | 1,222.42 | 1,222.42 | 1,222.42 | 1,222.42 | 1,199.03 | - |
Apr 24, 2024 | 1,225.25 | 1,225.25 | 1,225.25 | 1,225.25 | 1,201.81 | - |
Apr 23, 2024 | 1,227.07 | 1,227.07 | 1,227.07 | 1,227.07 | 1,203.59 | - |
Apr 22, 2024 | 1,224.10 | 1,224.10 | 1,224.10 | 1,224.10 | 1,200.68 | - |
Apr 19, 2024 | 1,218.61 | 1,218.61 | 1,218.61 | 1,218.61 | 1,195.30 | - |
Apr 18, 2024 | 1,220.64 | 1,220.64 | 1,220.64 | 1,220.64 | 1,197.29 | - |
Apr 17, 2024 | 1,217.88 | 1,217.88 | 1,217.88 | 1,217.88 | 1,194.58 | - |
Apr 16, 2024 | 1,216.85 | 1,216.85 | 1,216.85 | 1,216.85 | 1,193.57 | - |
Apr 15, 2024 | 1,226.61 | 1,226.61 | 1,226.61 | 1,226.61 | 1,203.14 | - |
Apr 12, 2024 | 1,230.33 | 1,230.33 | 1,230.33 | 1,230.33 | 1,206.79 | - |
Apr 11, 2024 | 1,227.75 | 1,227.75 | 1,227.75 | 1,227.75 | 1,204.26 | - |
Apr 10, 2024 | 1,229.59 | 1,229.59 | 1,229.59 | 1,229.59 | 1,206.06 | - |
Apr 09, 2024 | 1,230.61 | 1,230.61 | 1,230.61 | 1,230.61 | 1,207.07 | - |
Apr 08, 2024 | 1,229.64 | 1,229.64 | 1,229.64 | 1,229.64 | 1,206.11 | - |
Apr 05, 2024 | 1,228.10 | 1,228.10 | 1,228.10 | 1,228.10 | 1,204.60 | - |
Apr 04, 2024 | 1,231.91 | 1,231.91 | 1,231.91 | 1,231.91 | 1,208.34 | - |
Apr 03, 2024 | 1,232.27 | 1,232.27 | 1,232.27 | 1,232.27 | 1,208.69 | - |
Apr 02, 2024 | 1,230.50 | 1,230.50 | 1,230.50 | 1,230.50 | 1,206.96 | - |
Mar 28, 2024 | 1,233.77 | 1,233.77 | 1,233.77 | 1,233.77 | 1,210.17 | - |
Mar 27, 2024 | 1,233.11 | 1,233.11 | 1,233.11 | 1,233.11 | 1,209.52 | - |
Mar 26, 2024 | 1,228.07 | 1,228.07 | 1,228.07 | 1,228.07 | 1,204.57 | - |
Mar 25, 2024 | 1,225.64 | 1,225.64 | 1,225.64 | 1,225.64 | 1,202.19 | - |
Mar 22, 2024 | 1,227.32 | 1,227.32 | 1,227.32 | 1,227.32 | 1,203.84 | - |
Mar 21, 2024 | 1,224.71 | 1,224.71 | 1,224.71 | 1,224.71 | 1,201.28 | - |
Mar 20, 2024 | 1,219.79 | 1,219.79 | 1,219.79 | 1,219.79 | 1,196.45 | - |
Mar 19, 2024 | 1,217.82 | 1,217.82 | 1,217.82 | 1,217.82 | 1,194.52 | - |
Mar 18, 2024 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,193.72 | - |
Mar 15, 2024 | 1,215.44 | 1,215.44 | 1,215.44 | 1,215.44 | 1,192.19 | - |
Mar 14, 2024 | 1,216.02 | 1,216.02 | 1,216.02 | 1,216.02 | 1,192.75 | - |
Mar 13, 2024 | 1,218.45 | 1,218.45 | 1,218.45 | 1,218.45 | 1,195.14 | - |
Mar 12, 2024 | 1,217.87 | 1,217.87 | 1,217.87 | 1,217.87 | 1,194.57 | - |
Mar 11, 2024 | 1,214.62 | 1,214.62 | 1,214.62 | 1,214.62 | 1,191.38 | - |
Mar 08, 2024 | 1,214.79 | 1,214.79 | 1,214.79 | 1,214.79 | 1,191.55 | - |
Mar 07, 2024 | 1,213.38 | 1,213.38 | 1,213.38 | 1,213.38 | 1,190.17 | - |
Mar 06, 2024 | 1,209.35 | 1,209.35 | 1,209.35 | 1,209.35 | 1,186.21 | - |
Mar 05, 2024 | 1,207.23 | 1,207.23 | 1,207.23 | 1,207.23 | 1,184.13 | - |
Mar 04, 2024 | 1,206.75 | 1,206.75 | 1,206.75 | 1,206.75 | 1,183.66 | - |
Mar 01, 2024 | 1,206.34 | 1,206.34 | 1,206.34 | 1,206.34 | 1,183.26 | - |
Feb 29, 2024 | 1,202.89 | 1,202.89 | 1,202.89 | 1,202.89 | 1,179.88 | - |
Feb 28, 2024 | 1,200.70 | 1,200.70 | 1,200.70 | 1,200.70 | 1,177.73 | - |
Feb 27, 2024 | 1,202.56 | 1,202.56 | 1,202.56 | 1,202.56 | 1,179.55 | - |
Feb 26, 2024 | 1,199.99 | 1,199.99 | 1,199.99 | 1,199.99 | 1,177.03 | - |
Feb 23, 2024 | 1,205.09 | 1,205.09 | 1,205.09 | 1,205.09 | 1,182.03 | - |
Feb 22, 2024 | 1,201.22 | 1,201.22 | 1,201.22 | 1,201.22 | 1,178.24 | - |
Feb 21, 2024 | 1,195.97 | 1,195.97 | 1,195.97 | 1,195.97 | 1,173.09 | - |
Feb 20, 2024 | 1,195.33 | 1,195.33 | 1,195.33 | 1,195.33 | 1,172.46 | - |
Feb 19, 2024 | 1,195.26 | 1,195.26 | 1,195.26 | 1,195.26 | 1,172.39 | - |
Feb 16, 2024 | 1,196.07 | 1,196.07 | 1,196.07 | 1,196.07 | 1,173.19 | - |
Feb 15, 2024 | 1,194.90 | 1,194.90 | 1,194.90 | 1,194.90 | 1,172.04 | - |
Feb 14, 2024 | 1,192.10 | 1,192.10 | 1,192.10 | 1,192.10 | 1,169.29 | - |
Feb 13, 2024 | 1,189.68 | 1,189.68 | 1,189.68 | 1,189.68 | 1,166.92 | - |
Feb 12, 2024 | 1,193.51 | 1,193.51 | 1,193.51 | 1,193.51 | 1,170.68 | - |
Feb 09, 2024 | 1,190.14 | 1,190.14 | 1,190.14 | 1,190.14 | 1,167.37 | - |
Feb 08, 2024 | 1,192.80 | 1,192.80 | 1,192.80 | 1,192.80 | 1,169.98 | - |
Feb 07, 2024 | 1,193.02 | 1,193.02 | 1,193.02 | 1,193.02 | 1,170.19 | - |
Feb 06, 2024 | 1,195.24 | 1,195.24 | 1,195.24 | 1,195.24 | 1,172.37 | - |
Feb 05, 2024 | 1,191.56 | 1,191.56 | 1,191.56 | 1,191.56 | 1,168.76 | - |
Feb 02, 2024 | 1,193.69 | 1,193.69 | 1,193.69 | 1,193.69 | 1,170.85 | - |
Feb 01, 2024 | 1,196.73 | 1,196.73 | 1,196.73 | 1,196.73 | 1,173.83 | - |
Jan 31, 2024 | 1,198.66 | 1,198.66 | 1,198.66 | 1,198.66 | 1,175.73 | - |
Jan 30, 2024 | 1,197.43 | 1,197.43 | 1,197.43 | 1,197.43 | 1,174.52 | - |
Jan 29, 2024 | 1,198.98 | 1,198.98 | 1,198.98 | 1,198.98 | 1,176.04 | - |
Jan 26, 2024 | 1,194.70 | 1,194.70 | 1,194.70 | 1,194.70 | 1,171.84 | - |
Jan 25, 2024 | 1,195.75 | 1,195.75 | 1,195.75 | 1,195.75 | 1,172.87 | - |
Jan 24, 2024 | 1,192.22 | 1,192.22 | 1,192.22 | 1,192.22 | 1,169.41 | - |
Jan 23, 2024 | 1,187.99 | 1,187.99 | 1,187.99 | 1,187.99 | 1,165.26 | - |
Jan 22, 2024 | 1,187.15 | 1,187.15 | 1,187.15 | 1,187.15 | 1,164.44 | - |
Jan 19, 2024 | 1,183.08 | 1,183.08 | 1,183.08 | 1,183.08 | 1,160.44 | - |
Jan 18, 2024 | 1,184.11 | 1,184.11 | 1,184.11 | 1,184.11 | 1,161.46 | - |
Jan 17, 2024 | 1,180.80 | 1,180.80 | 1,180.80 | 1,180.80 | 1,158.21 | - |
Jan 16, 2024 | 1,189.40 | 1,189.40 | 1,189.40 | 1,189.40 | 1,166.64 | - |
Jan 15, 2024 | 1,193.08 | 1,193.08 | 1,193.08 | 1,193.08 | 1,170.25 | - |
Jan 12, 2024 | 1,194.48 | 1,194.48 | 1,194.48 | 1,194.48 | 1,171.63 | - |
Jan 11, 2024 | 1,189.10 | 1,189.10 | 1,189.10 | 1,189.10 | 1,166.35 | - |
Jan 10, 2024 | 1,190.66 | 1,190.66 | 1,190.66 | 1,190.66 | 1,167.88 | - |
Jan 09, 2024 | 1,192.47 | 1,192.47 | 1,192.47 | 1,192.47 | 1,169.66 | - |
Jan 08, 2024 | 1,194.22 | 1,194.22 | 1,194.22 | 1,194.22 | 1,171.37 | - |
Jan 05, 2024 | 1,192.46 | 1,192.46 | 1,192.46 | 1,192.46 | 1,169.65 | - |
Jan 04, 2024 | 1,194.19 | 1,194.19 | 1,194.19 | 1,194.19 | 1,171.34 | - |
Jan 03, 2024 | 1,194.84 | 1,194.84 | 1,194.84 | 1,194.84 | 1,171.98 | - |
Jan 02, 2024 | 1,199.71 | 1,199.71 | 1,199.71 | 1,199.71 | 1,176.76 | - |
Dec 29, 2023 | 1,198.82 | 1,198.82 | 1,198.82 | 1,198.82 | 1,175.88 | - |
Dec 28, 2023 | 1,198.87 | 1,198.87 | 1,198.87 | 1,198.87 | 1,175.93 | - |
Dec 27, 2023 | 1,199.71 | 1,199.71 | 1,199.71 | 1,199.71 | 1,176.76 | - |
Dec 22, 2023 | 1,197.29 | 1,197.29 | 1,197.29 | 1,197.29 | 1,174.38 | - |
Dec 21, 2023 | 1,196.67 | 1,196.67 | 1,196.67 | 1,196.67 | 1,173.77 | - |
Dec 20, 2023 | 1,196.03 | 1,196.03 | 1,196.03 | 1,196.03 | 1,173.15 | - |
Dec 19, 2023 | 1,195.56 | 1,195.56 | 1,195.56 | 1,195.56 | 1,172.69 | - |
Dec 18, 2023 | 1,192.99 | 1,192.99 | 1,192.99 | 1,192.99 | 1,170.17 | - |
Dec 15, 2023 | 1,196.10 | 1,196.10 | 1,196.10 | 1,196.10 | 1,173.22 | - |
Dec 14, 2023 | 1,192.29 | 1,192.29 | 1,192.29 | 1,192.29 | 1,169.48 | - |
Dec 13, 2023 | 1,187.60 | 1,187.60 | 1,187.60 | 1,187.60 | 1,164.88 | - |
Dec 12, 2023 | 1,185.58 | 1,185.58 | 1,185.58 | 1,185.58 | 1,162.90 | - |
Dec 11, 2023 | 1,186.01 | 1,186.01 | 1,186.01 | 1,186.01 | 1,163.32 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |