Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 9,354.15 | 9,354.15 | 9,354.15 | 9,354.15 | 9,354.15 | - |
Apr 29, 2024 | 9,355.83 | 9,355.83 | 9,355.83 | 9,355.83 | 9,355.83 | - |
Apr 26, 2024 | 9,345.26 | 9,345.26 | 9,345.26 | 9,345.26 | 9,345.26 | - |
Apr 25, 2024 | 9,333.58 | 9,333.58 | 9,333.58 | 9,333.58 | 9,333.58 | - |
Apr 24, 2024 | 9,355.42 | 9,355.42 | 9,355.42 | 9,355.42 | 9,355.42 | - |
Apr 23, 2024 | 9,352.99 | 9,352.99 | 9,352.99 | 9,352.99 | 9,352.99 | - |
Apr 22, 2024 | 9,335.90 | 9,335.90 | 9,335.90 | 9,335.90 | 9,335.90 | - |
Apr 19, 2024 | 9,318.67 | 9,318.67 | 9,318.67 | 9,318.67 | 9,318.67 | - |
Apr 18, 2024 | 9,313.95 | 9,313.95 | 9,313.95 | 9,313.95 | 9,313.95 | - |
Apr 17, 2024 | 9,309.81 | 9,309.81 | 9,309.81 | 9,309.81 | 9,309.81 | - |
Apr 16, 2024 | 9,299.72 | 9,299.72 | 9,299.72 | 9,299.72 | 9,299.72 | - |
Apr 15, 2024 | 9,337.61 | 9,337.61 | 9,337.61 | 9,337.61 | 9,337.61 | - |
Apr 15, 2024 | 49.6099 Dividend | |||||
Apr 12, 2024 | 9,397.29 | 9,397.29 | 9,397.29 | 9,397.29 | 9,347.68 | - |
Apr 11, 2024 | 9,398.74 | 9,398.74 | 9,398.74 | 9,398.74 | 9,349.12 | - |
Apr 10, 2024 | 9,417.88 | 9,417.88 | 9,417.88 | 9,417.88 | 9,368.16 | - |
Apr 09, 2024 | 9,415.90 | 9,415.90 | 9,415.90 | 9,415.90 | 9,366.19 | - |
Apr 08, 2024 | 9,406.96 | 9,406.96 | 9,406.96 | 9,406.96 | 9,357.30 | - |
Apr 05, 2024 | 9,403.41 | 9,403.41 | 9,403.41 | 9,403.41 | 9,353.77 | - |
Apr 04, 2024 | 9,406.42 | 9,406.42 | 9,406.42 | 9,406.42 | 9,356.76 | - |
Apr 03, 2024 | 9,397.03 | 9,397.03 | 9,397.03 | 9,397.03 | 9,347.42 | - |
Apr 02, 2024 | 9,398.30 | 9,398.30 | 9,398.30 | 9,398.30 | 9,348.68 | - |
Mar 28, 2024 | 9,397.70 | 9,397.70 | 9,397.70 | 9,397.70 | 9,348.09 | - |
Mar 27, 2024 | 9,396.47 | 9,396.47 | 9,396.47 | 9,396.47 | 9,346.86 | - |
Mar 26, 2024 | 9,396.94 | 9,396.94 | 9,396.94 | 9,396.94 | 9,347.33 | - |
Mar 25, 2024 | 9,406.19 | 9,406.19 | 9,406.19 | 9,406.19 | 9,356.53 | - |
Mar 22, 2024 | 9,388.84 | 9,388.84 | 9,388.84 | 9,388.84 | 9,339.27 | - |
Mar 21, 2024 | 9,412.14 | 9,412.14 | 9,412.14 | 9,412.14 | 9,362.45 | - |
Mar 20, 2024 | 9,430.31 | 9,430.31 | 9,430.31 | 9,430.31 | 9,380.53 | - |
Mar 19, 2024 | 9,472.85 | 9,472.85 | 9,472.85 | 9,472.85 | 9,422.84 | - |
Mar 18, 2024 | 9,475.20 | 9,475.20 | 9,475.20 | 9,475.20 | 9,425.18 | - |
Mar 15, 2024 | 9,472.59 | 9,472.59 | 9,472.59 | 9,472.59 | 9,422.58 | - |
Mar 15, 2024 | 52.5118 Dividend | |||||
Mar 14, 2024 | 9,524.69 | 9,524.69 | 9,524.69 | 9,524.69 | 9,422.17 | - |
Mar 13, 2024 | 9,527.19 | 9,527.19 | 9,527.19 | 9,527.19 | 9,424.65 | - |
Mar 12, 2024 | 9,512.38 | 9,512.38 | 9,512.38 | 9,512.38 | 9,410.00 | - |
Mar 11, 2024 | 9,504.71 | 9,504.71 | 9,504.71 | 9,504.71 | 9,402.41 | - |
Mar 08, 2024 | 9,494.92 | 9,494.92 | 9,494.92 | 9,494.92 | 9,392.72 | - |
Mar 07, 2024 | 9,477.01 | 9,477.01 | 9,477.01 | 9,477.01 | 9,375.01 | - |
Mar 06, 2024 | 9,457.24 | 9,457.24 | 9,457.24 | 9,457.24 | 9,355.45 | - |
Mar 05, 2024 | 9,454.42 | 9,454.42 | 9,454.42 | 9,454.42 | 9,352.66 | - |
Mar 04, 2024 | 9,450.33 | 9,450.33 | 9,450.33 | 9,450.33 | 9,348.61 | - |
Mar 01, 2024 | 9,437.02 | 9,437.02 | 9,437.02 | 9,437.02 | 9,335.45 | - |
Feb 29, 2024 | 9,429.31 | 9,429.31 | 9,429.31 | 9,429.31 | 9,327.82 | - |
Feb 28, 2024 | 9,428.53 | 9,428.53 | 9,428.53 | 9,428.53 | 9,327.05 | - |
Feb 27, 2024 | 9,433.83 | 9,433.83 | 9,433.83 | 9,433.83 | 9,332.29 | - |
Feb 26, 2024 | 9,442.18 | 9,442.18 | 9,442.18 | 9,442.18 | 9,340.55 | - |
Feb 23, 2024 | 9,434.77 | 9,434.77 | 9,434.77 | 9,434.77 | 9,333.22 | - |
Feb 22, 2024 | 9,420.10 | 9,420.10 | 9,420.10 | 9,420.10 | 9,318.71 | - |
Feb 21, 2024 | 9,407.81 | 9,407.81 | 9,407.81 | 9,407.81 | 9,306.55 | - |
Feb 20, 2024 | 9,407.49 | 9,407.49 | 9,407.49 | 9,407.49 | 9,306.23 | - |
Feb 19, 2024 | 9,403.56 | 9,403.56 | 9,403.56 | 9,403.56 | 9,302.35 | - |
Feb 16, 2024 | 9,397.01 | 9,397.01 | 9,397.01 | 9,397.01 | 9,295.87 | - |
Feb 15, 2024 | 9,393.97 | 9,393.97 | 9,393.97 | 9,393.97 | 9,292.86 | - |
Feb 15, 2024 | 54.3684 Dividend | |||||
Feb 14, 2024 | 9,438.35 | 9,438.35 | 9,438.35 | 9,438.35 | 9,282.98 | - |
Feb 13, 2024 | 9,432.61 | 9,432.61 | 9,432.61 | 9,432.61 | 9,277.33 | - |
Feb 12, 2024 | 9,437.02 | 9,437.02 | 9,437.02 | 9,437.02 | 9,281.67 | - |
Feb 09, 2024 | 9,420.57 | 9,420.57 | 9,420.57 | 9,420.57 | 9,265.49 | - |
Feb 08, 2024 | 9,410.93 | 9,410.93 | 9,410.93 | 9,410.93 | 9,256.01 | - |
Feb 07, 2024 | 9,412.24 | 9,412.24 | 9,412.24 | 9,412.24 | 9,257.30 | - |
Feb 06, 2024 | 9,411.24 | 9,411.24 | 9,411.24 | 9,411.24 | 9,256.31 | - |
Feb 05, 2024 | 9,418.51 | 9,418.51 | 9,418.51 | 9,418.51 | 9,263.46 | - |
Feb 02, 2024 | 9,429.42 | 9,429.42 | 9,429.42 | 9,429.42 | 9,274.20 | - |
Feb 01, 2024 | 9,421.94 | 9,421.94 | 9,421.94 | 9,421.94 | 9,266.84 | - |
Jan 31, 2024 | 9,433.34 | 9,433.34 | 9,433.34 | 9,433.34 | 9,278.05 | - |
Jan 30, 2024 | 9,439.55 | 9,439.55 | 9,439.55 | 9,439.55 | 9,284.16 | - |
Jan 29, 2024 | 9,439.65 | 9,439.65 | 9,439.65 | 9,439.65 | 9,284.26 | - |
Jan 26, 2024 | 9,430.55 | 9,430.55 | 9,430.55 | 9,430.55 | 9,275.31 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 9,406.33 | 9,406.33 | 9,406.33 | 9,406.33 | 9,251.49 | - |
Jan 23, 2024 | 9,396.59 | 9,396.59 | 9,396.59 | 9,396.59 | 9,241.91 | - |
Jan 22, 2024 | 9,391.59 | 9,391.59 | 9,391.59 | 9,391.59 | 9,236.99 | - |
Jan 19, 2024 | 9,368.32 | 9,368.32 | 9,368.32 | 9,368.32 | 9,214.10 | - |
Jan 18, 2024 | 9,358.85 | 9,358.85 | 9,358.85 | 9,358.85 | 9,204.79 | - |
Jan 17, 2024 | 9,345.46 | 9,345.46 | 9,345.46 | 9,345.46 | 9,191.62 | - |
Jan 16, 2024 | 9,367.51 | 9,367.51 | 9,367.51 | 9,367.51 | 9,213.30 | - |
Jan 16, 2024 | 43.6969 Dividend | |||||
Jan 15, 2024 | 9,426.00 | 9,426.00 | 9,426.00 | 9,426.00 | 9,227.85 | - |
Jan 12, 2024 | 9,423.16 | 9,423.16 | 9,423.16 | 9,423.16 | 9,225.07 | - |
Jan 11, 2024 | 9,416.31 | 9,416.31 | 9,416.31 | 9,416.31 | 9,218.37 | - |
Jan 10, 2024 | 9,388.17 | 9,388.17 | 9,388.17 | 9,388.17 | 9,190.82 | - |
Jan 09, 2024 | 9,350.39 | 9,350.39 | 9,350.39 | 9,350.39 | 9,153.83 | - |
Jan 08, 2024 | 9,341.48 | 9,341.48 | 9,341.48 | 9,341.48 | 9,145.11 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 9,381.22 | 9,381.22 | 9,381.22 | 9,381.22 | 9,184.02 | - |
Dec 28, 2023 | 9,381.18 | 9,381.18 | 9,381.18 | 9,381.18 | 9,183.98 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 9,368.34 | 9,368.34 | 9,368.34 | 9,368.34 | 9,171.41 | - |
Dec 21, 2023 | 9,364.40 | 9,364.40 | 9,364.40 | 9,364.40 | 9,167.55 | - |
Dec 20, 2023 | 9,356.07 | 9,356.07 | 9,356.07 | 9,356.07 | 9,159.39 | - |
Dec 19, 2023 | 9,344.14 | 9,344.14 | 9,344.14 | 9,344.14 | 9,147.71 | - |
Dec 18, 2023 | 9,336.62 | 9,336.62 | 9,336.62 | 9,336.62 | 9,140.35 | - |
Dec 15, 2023 | 9,330.90 | 9,330.90 | 9,330.90 | 9,330.90 | 9,134.75 | - |
Dec 15, 2023 | 50.5029 Dividend | |||||
Dec 14, 2023 | 9,360.43 | 9,360.43 | 9,360.43 | 9,360.43 | 9,114.22 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |