Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 9,377.09 | 9,377.09 | 9,377.09 | 9,377.09 | 9,377.09 | - |
May 16, 2024 | 57.7727 Dividend | |||||
May 15, 2024 | 9,419.15 | 9,419.15 | 9,419.15 | 9,419.15 | 9,361.38 | - |
May 14, 2024 | 9,406.86 | 9,406.86 | 9,406.86 | 9,406.86 | 9,349.16 | - |
May 13, 2024 | 9,410.64 | 9,410.64 | 9,410.64 | 9,410.64 | 9,352.92 | - |
May 10, 2024 | 9,409.53 | 9,409.53 | 9,409.53 | 9,409.53 | 9,351.82 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 9,402.82 | 9,402.82 | 9,402.82 | 9,402.82 | 9,345.15 | - |
May 07, 2024 | 9,396.03 | 9,396.03 | 9,396.03 | 9,396.03 | 9,338.40 | - |
May 06, 2024 | 9,373.38 | 9,373.38 | 9,373.38 | 9,373.38 | 9,315.89 | - |
May 03, 2024 | 9,372.50 | 9,372.50 | 9,372.50 | 9,372.50 | 9,315.01 | - |
May 02, 2024 | 9,359.33 | 9,359.33 | 9,359.33 | 9,359.33 | 9,301.92 | - |
Apr 30, 2024 | 9,354.15 | 9,354.15 | 9,354.15 | 9,354.15 | 9,296.78 | - |
Apr 29, 2024 | 9,355.83 | 9,355.83 | 9,355.83 | 9,355.83 | 9,298.45 | - |
Apr 26, 2024 | 9,345.26 | 9,345.26 | 9,345.26 | 9,345.26 | 9,287.94 | - |
Apr 25, 2024 | 9,333.58 | 9,333.58 | 9,333.58 | 9,333.58 | 9,276.33 | - |
Apr 24, 2024 | 9,355.42 | 9,355.42 | 9,355.42 | 9,355.42 | 9,298.04 | - |
Apr 23, 2024 | 9,352.99 | 9,352.99 | 9,352.99 | 9,352.99 | 9,295.62 | - |
Apr 22, 2024 | 9,335.90 | 9,335.90 | 9,335.90 | 9,335.90 | 9,278.64 | - |
Apr 19, 2024 | 9,318.67 | 9,318.67 | 9,318.67 | 9,318.67 | 9,261.51 | - |
Apr 18, 2024 | 9,313.95 | 9,313.95 | 9,313.95 | 9,313.95 | 9,256.82 | - |
Apr 17, 2024 | 9,309.81 | 9,309.81 | 9,309.81 | 9,309.81 | 9,252.71 | - |
Apr 16, 2024 | 9,299.72 | 9,299.72 | 9,299.72 | 9,299.72 | 9,242.68 | - |
Apr 15, 2024 | 9,337.61 | 9,337.61 | 9,337.61 | 9,337.61 | 9,280.34 | - |
Apr 15, 2024 | 49.6099 Dividend | |||||
Apr 12, 2024 | 9,397.29 | 9,397.29 | 9,397.29 | 9,397.29 | 9,290.34 | - |
Apr 11, 2024 | 9,398.74 | 9,398.74 | 9,398.74 | 9,398.74 | 9,291.78 | - |
Apr 10, 2024 | 9,417.88 | 9,417.88 | 9,417.88 | 9,417.88 | 9,310.70 | - |
Apr 09, 2024 | 9,415.90 | 9,415.90 | 9,415.90 | 9,415.90 | 9,308.74 | - |
Apr 08, 2024 | 9,406.96 | 9,406.96 | 9,406.96 | 9,406.96 | 9,299.91 | - |
Apr 05, 2024 | 9,403.41 | 9,403.41 | 9,403.41 | 9,403.41 | 9,296.40 | - |
Apr 04, 2024 | 9,406.42 | 9,406.42 | 9,406.42 | 9,406.42 | 9,299.37 | - |
Apr 03, 2024 | 9,397.03 | 9,397.03 | 9,397.03 | 9,397.03 | 9,290.09 | - |
Apr 02, 2024 | 9,398.30 | 9,398.30 | 9,398.30 | 9,398.30 | 9,291.34 | - |
Mar 28, 2024 | 9,397.70 | 9,397.70 | 9,397.70 | 9,397.70 | 9,290.75 | - |
Mar 27, 2024 | 9,396.47 | 9,396.47 | 9,396.47 | 9,396.47 | 9,289.54 | - |
Mar 26, 2024 | 9,396.94 | 9,396.94 | 9,396.94 | 9,396.94 | 9,290.00 | - |
Mar 25, 2024 | 9,406.19 | 9,406.19 | 9,406.19 | 9,406.19 | 9,299.14 | - |
Mar 22, 2024 | 9,388.84 | 9,388.84 | 9,388.84 | 9,388.84 | 9,281.99 | - |
Mar 21, 2024 | 9,412.14 | 9,412.14 | 9,412.14 | 9,412.14 | 9,305.03 | - |
Mar 20, 2024 | 9,430.31 | 9,430.31 | 9,430.31 | 9,430.31 | 9,322.99 | - |
Mar 19, 2024 | 9,472.85 | 9,472.85 | 9,472.85 | 9,472.85 | 9,365.04 | - |
Mar 18, 2024 | 9,475.20 | 9,475.20 | 9,475.20 | 9,475.20 | 9,367.37 | - |
Mar 15, 2024 | 9,472.59 | 9,472.59 | 9,472.59 | 9,472.59 | 9,364.79 | - |
Mar 15, 2024 | 52.5118 Dividend | |||||
Mar 14, 2024 | 9,524.69 | 9,524.69 | 9,524.69 | 9,524.69 | 9,364.38 | - |
Mar 13, 2024 | 9,527.19 | 9,527.19 | 9,527.19 | 9,527.19 | 9,366.84 | - |
Mar 12, 2024 | 9,512.38 | 9,512.38 | 9,512.38 | 9,512.38 | 9,352.28 | - |
Mar 11, 2024 | 9,504.71 | 9,504.71 | 9,504.71 | 9,504.71 | 9,344.74 | - |
Mar 08, 2024 | 9,494.92 | 9,494.92 | 9,494.92 | 9,494.92 | 9,335.11 | - |
Mar 07, 2024 | 9,477.01 | 9,477.01 | 9,477.01 | 9,477.01 | 9,317.50 | - |
Mar 06, 2024 | 9,457.24 | 9,457.24 | 9,457.24 | 9,457.24 | 9,298.07 | - |
Mar 05, 2024 | 9,454.42 | 9,454.42 | 9,454.42 | 9,454.42 | 9,295.29 | - |
Mar 04, 2024 | 9,450.33 | 9,450.33 | 9,450.33 | 9,450.33 | 9,291.27 | - |
Mar 01, 2024 | 9,437.02 | 9,437.02 | 9,437.02 | 9,437.02 | 9,278.19 | - |
Feb 29, 2024 | 9,429.31 | 9,429.31 | 9,429.31 | 9,429.31 | 9,270.61 | - |
Feb 28, 2024 | 9,428.53 | 9,428.53 | 9,428.53 | 9,428.53 | 9,269.84 | - |
Feb 27, 2024 | 9,433.83 | 9,433.83 | 9,433.83 | 9,433.83 | 9,275.05 | - |
Feb 26, 2024 | 9,442.18 | 9,442.18 | 9,442.18 | 9,442.18 | 9,283.26 | - |
Feb 23, 2024 | 9,434.77 | 9,434.77 | 9,434.77 | 9,434.77 | 9,275.97 | - |
Feb 22, 2024 | 9,420.10 | 9,420.10 | 9,420.10 | 9,420.10 | 9,261.55 | - |
Feb 21, 2024 | 9,407.81 | 9,407.81 | 9,407.81 | 9,407.81 | 9,249.47 | - |
Feb 20, 2024 | 9,407.49 | 9,407.49 | 9,407.49 | 9,407.49 | 9,249.15 | - |
Feb 19, 2024 | 9,403.56 | 9,403.56 | 9,403.56 | 9,403.56 | 9,245.29 | - |
Feb 16, 2024 | 9,397.01 | 9,397.01 | 9,397.01 | 9,397.01 | 9,238.85 | - |
Feb 15, 2024 | 9,393.97 | 9,393.97 | 9,393.97 | 9,393.97 | 9,235.86 | - |
Feb 15, 2024 | 54.3684 Dividend | |||||
Feb 14, 2024 | 9,438.35 | 9,438.35 | 9,438.35 | 9,438.35 | 9,226.04 | - |
Feb 13, 2024 | 9,432.61 | 9,432.61 | 9,432.61 | 9,432.61 | 9,220.43 | - |
Feb 12, 2024 | 9,437.02 | 9,437.02 | 9,437.02 | 9,437.02 | 9,224.74 | - |
Feb 09, 2024 | 9,420.57 | 9,420.57 | 9,420.57 | 9,420.57 | 9,208.66 | - |
Feb 08, 2024 | 9,410.93 | 9,410.93 | 9,410.93 | 9,410.93 | 9,199.24 | - |
Feb 07, 2024 | 9,412.24 | 9,412.24 | 9,412.24 | 9,412.24 | 9,200.52 | - |
Feb 06, 2024 | 9,411.24 | 9,411.24 | 9,411.24 | 9,411.24 | 9,199.54 | - |
Feb 05, 2024 | 9,418.51 | 9,418.51 | 9,418.51 | 9,418.51 | 9,206.65 | - |
Feb 02, 2024 | 9,429.42 | 9,429.42 | 9,429.42 | 9,429.42 | 9,217.31 | - |
Feb 01, 2024 | 9,421.94 | 9,421.94 | 9,421.94 | 9,421.94 | 9,210.00 | - |
Jan 31, 2024 | 9,433.34 | 9,433.34 | 9,433.34 | 9,433.34 | 9,221.14 | - |
Jan 30, 2024 | 9,439.55 | 9,439.55 | 9,439.55 | 9,439.55 | 9,227.21 | - |
Jan 29, 2024 | 9,439.65 | 9,439.65 | 9,439.65 | 9,439.65 | 9,227.31 | - |
Jan 26, 2024 | 9,430.55 | 9,430.55 | 9,430.55 | 9,430.55 | 9,218.42 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 9,406.33 | 9,406.33 | 9,406.33 | 9,406.33 | 9,194.74 | - |
Jan 23, 2024 | 9,396.59 | 9,396.59 | 9,396.59 | 9,396.59 | 9,185.22 | - |
Jan 22, 2024 | 9,391.59 | 9,391.59 | 9,391.59 | 9,391.59 | 9,180.33 | - |
Jan 19, 2024 | 9,368.32 | 9,368.32 | 9,368.32 | 9,368.32 | 9,157.59 | - |
Jan 18, 2024 | 9,358.85 | 9,358.85 | 9,358.85 | 9,358.85 | 9,148.33 | - |
Jan 17, 2024 | 9,345.46 | 9,345.46 | 9,345.46 | 9,345.46 | 9,135.24 | - |
Jan 16, 2024 | 9,367.51 | 9,367.51 | 9,367.51 | 9,367.51 | 9,156.79 | - |
Jan 16, 2024 | 43.6969 Dividend | |||||
Jan 15, 2024 | 9,426.00 | 9,426.00 | 9,426.00 | 9,426.00 | 9,171.26 | - |
Jan 12, 2024 | 9,423.16 | 9,423.16 | 9,423.16 | 9,423.16 | 9,168.49 | - |
Jan 11, 2024 | 9,416.31 | 9,416.31 | 9,416.31 | 9,416.31 | 9,161.83 | - |
Jan 10, 2024 | 9,388.17 | 9,388.17 | 9,388.17 | 9,388.17 | 9,134.45 | - |
Jan 09, 2024 | 9,350.39 | 9,350.39 | 9,350.39 | 9,350.39 | 9,097.69 | - |
Jan 08, 2024 | 9,341.48 | 9,341.48 | 9,341.48 | 9,341.48 | 9,089.02 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |