Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | - | - | - | - | - | - |
May 15, 2024 | 892.41 | 892.41 | 892.41 | 892.41 | 892.41 | - |
May 14, 2024 | 885.91 | 885.91 | 885.91 | 885.91 | 885.91 | - |
May 13, 2024 | 883.52 | 883.52 | 883.52 | 883.52 | 883.52 | - |
May 10, 2024 | 888.29 | 888.29 | 888.29 | 888.29 | 888.29 | - |
May 08, 2024 | 893.95 | 893.95 | 893.95 | 893.95 | 893.95 | - |
May 07, 2024 | 892.30 | 892.30 | 892.30 | 892.30 | 892.30 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 901.47 | 901.47 | 901.47 | 901.47 | 901.47 | - |
May 02, 2024 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | - |
Apr 30, 2024 | 896.44 | 896.44 | 896.44 | 896.44 | 896.44 | - |
Apr 29, 2024 | 894.30 | 894.30 | 894.30 | 894.30 | 894.30 | - |
Apr 26, 2024 | 895.24 | 895.24 | 895.24 | 895.24 | 895.24 | - |
Apr 25, 2024 | 896.22 | 896.22 | 896.22 | 896.22 | 896.22 | - |
Apr 24, 2024 | 893.10 | 893.10 | 893.10 | 893.10 | 893.10 | - |
Apr 23, 2024 | 892.57 | 892.57 | 892.57 | 892.57 | 892.57 | - |
Apr 22, 2024 | 897.73 | 897.73 | 897.73 | 897.73 | 897.73 | - |
Apr 19, 2024 | 883.39 | 883.39 | 883.39 | 883.39 | 883.39 | - |
Apr 18, 2024 | 884.82 | 884.82 | 884.82 | 884.82 | 884.82 | - |
Apr 17, 2024 | 884.57 | 884.57 | 884.57 | 884.57 | 884.57 | - |
Apr 16, 2024 | 881.61 | 881.61 | 881.61 | 881.61 | 881.61 | - |
Apr 15, 2024 | 881.94 | 881.94 | 881.94 | 881.94 | 881.94 | - |
Apr 12, 2024 | 892.76 | 892.76 | 892.76 | 892.76 | 892.76 | - |
Apr 11, 2024 | 909.73 | 909.73 | 909.73 | 909.73 | 909.73 | - |
Apr 10, 2024 | 911.85 | 911.85 | 911.85 | 911.85 | 911.85 | - |
Apr 09, 2024 | 923.98 | 923.98 | 923.98 | 923.98 | 923.98 | - |
Apr 08, 2024 | 920.86 | 920.86 | 920.86 | 920.86 | 920.86 | - |
Apr 05, 2024 | 920.08 | 920.08 | 920.08 | 920.08 | 920.08 | - |
Apr 04, 2024 | 918.54 | 918.54 | 918.54 | 918.54 | 918.54 | - |
Apr 03, 2024 | 934.66 | 934.66 | 934.66 | 934.66 | 934.66 | - |
Apr 02, 2024 | 927.29 | 927.29 | 927.29 | 927.29 | 927.29 | - |
Mar 28, 2024 | 957.62 | 957.62 | 957.62 | 957.62 | 957.62 | - |
Mar 27, 2024 | 957.06 | 957.06 | 957.06 | 957.06 | 957.06 | - |
Mar 26, 2024 | 951.07 | 951.07 | 951.07 | 951.07 | 951.07 | - |
Mar 25, 2024 | 951.80 | 951.80 | 951.80 | 951.80 | 951.80 | - |
Mar 22, 2024 | 954.65 | 954.65 | 954.65 | 954.65 | 954.65 | - |
Mar 21, 2024 | 955.67 | 955.67 | 955.67 | 955.67 | 955.67 | - |
Mar 20, 2024 | 957.46 | 957.46 | 957.46 | 957.46 | 957.46 | - |
Mar 19, 2024 | 947.36 | 947.36 | 947.36 | 947.36 | 947.36 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 937.69 | 937.69 | 937.69 | 937.69 | 937.69 | - |
Mar 14, 2024 | 944.15 | 944.15 | 944.15 | 944.15 | 944.15 | - |
Mar 13, 2024 | 955.80 | 955.80 | 955.80 | 955.80 | 955.80 | - |
Mar 12, 2024 | 960.07 | 960.07 | 960.07 | 960.07 | 960.07 | - |
Mar 11, 2024 | 958.69 | 958.69 | 958.69 | 958.69 | 958.69 | - |
Mar 08, 2024 | 957.17 | 957.17 | 957.17 | 957.17 | 957.17 | - |
Mar 07, 2024 | 960.03 | 960.03 | 960.03 | 960.03 | 960.03 | - |
Mar 06, 2024 | 956.80 | 956.80 | 956.80 | 956.80 | 956.80 | - |
Mar 05, 2024 | 952.97 | 952.97 | 952.97 | 952.97 | 952.97 | - |
Mar 04, 2024 | 950.05 | 950.05 | 950.05 | 950.05 | 950.05 | - |
Mar 01, 2024 | 953.07 | 953.07 | 953.07 | 953.07 | 953.07 | - |
Feb 29, 2024 | 942.11 | 942.11 | 942.11 | 942.11 | 942.11 | - |
Feb 28, 2024 | 945.78 | 945.78 | 945.78 | 945.78 | 945.78 | - |
Feb 27, 2024 | 945.82 | 945.82 | 945.82 | 945.82 | 945.82 | - |
Feb 26, 2024 | 945.65 | 945.65 | 945.65 | 945.65 | 945.65 | - |
Feb 23, 2024 | 948.44 | 948.44 | 948.44 | 948.44 | 948.44 | - |
Feb 22, 2024 | 947.72 | 947.72 | 947.72 | 947.72 | 947.72 | - |
Feb 21, 2024 | 945.43 | 945.43 | 945.43 | 945.43 | 945.43 | - |
Feb 20, 2024 | 944.39 | 944.39 | 944.39 | 944.39 | 944.39 | - |
Feb 19, 2024 | 946.01 | 946.01 | 946.01 | 946.01 | 946.01 | - |
Feb 16, 2024 | 945.45 | 945.45 | 945.45 | 945.45 | 945.45 | - |
Feb 15, 2024 | 951.08 | 951.08 | 951.08 | 951.08 | 951.08 | - |
Feb 14, 2024 | 945.28 | 945.28 | 945.28 | 945.28 | 945.28 | - |
Feb 13, 2024 | 941.69 | 941.69 | 941.69 | 941.69 | 941.69 | - |
Feb 12, 2024 | 952.22 | 952.22 | 952.22 | 952.22 | 952.22 | - |
Feb 09, 2024 | 954.32 | 954.32 | 954.32 | 954.32 | 954.32 | - |
Feb 08, 2024 | 958.80 | 958.80 | 958.80 | 958.80 | 958.80 | - |
Feb 07, 2024 | 959.83 | 959.83 | 959.83 | 959.83 | 959.83 | - |
Feb 06, 2024 | 962.92 | 962.92 | 962.92 | 962.92 | 962.92 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 970.78 | 970.78 | 970.78 | 970.78 | 970.78 | - |
Feb 01, 2024 | 989.74 | 989.74 | 989.74 | 989.74 | 989.74 | - |
Jan 31, 2024 | 971.77 | 971.77 | 971.77 | 971.77 | 971.77 | - |
Jan 30, 2024 | 973.09 | 973.09 | 973.09 | 973.09 | 973.09 | - |
Jan 29, 2024 | 973.57 | 973.57 | 973.57 | 973.57 | 973.57 | - |
Jan 26, 2024 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | - |
Jan 25, 2024 | 967.24 | 967.24 | 967.24 | 967.24 | 967.24 | - |
Jan 24, 2024 | 962.40 | 962.40 | 962.40 | 962.40 | 962.40 | - |
Jan 23, 2024 | 970.44 | 970.44 | 970.44 | 970.44 | 970.44 | - |
Jan 22, 2024 | 966.66 | 966.66 | 966.66 | 966.66 | 966.66 | - |
Jan 19, 2024 | 959.29 | 959.29 | 959.29 | 959.29 | 959.29 | - |
Jan 18, 2024 | 956.42 | 956.42 | 956.42 | 956.42 | 956.42 | - |
Jan 17, 2024 | 956.66 | 956.66 | 956.66 | 956.66 | 956.66 | - |
Jan 16, 2024 | 970.01 | 970.01 | 970.01 | 970.01 | 970.01 | - |
Jan 15, 2024 | 989.47 | 989.47 | 989.47 | 989.47 | 989.47 | - |
Jan 12, 2024 | 984.98 | 984.98 | 984.98 | 984.98 | 984.98 | - |
Jan 11, 2024 | 980.56 | 980.56 | 980.56 | 980.56 | 980.56 | - |
Jan 10, 2024 | 976.57 | 976.57 | 976.57 | 976.57 | 976.57 | - |
Jan 09, 2024 | 970.70 | 970.70 | 970.70 | 970.70 | 970.70 | - |
Jan 08, 2024 | 969.22 | 969.22 | 969.22 | 969.22 | 969.22 | - |
Jan 05, 2024 | 954.61 | 954.61 | 954.61 | 954.61 | 954.61 | - |
Jan 04, 2024 | 954.81 | 954.81 | 954.81 | 954.81 | 954.81 | - |
Jan 03, 2024 | 964.26 | 964.26 | 964.26 | 964.26 | 964.26 | - |
Dec 29, 2023 | 975.37 | 975.37 | 975.37 | 975.37 | 975.37 | - |
Dec 28, 2023 | 978.47 | 978.47 | 978.47 | 978.47 | 978.47 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 963.70 | 963.70 | 963.70 | 963.70 | 963.70 | - |
Dec 21, 2023 | 964.95 | 964.95 | 964.95 | 964.95 | 964.95 | - |
Dec 20, 2023 | 955.75 | 955.75 | 955.75 | 955.75 | 955.75 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |