Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 1,192.82 | 1,192.82 | 1,192.82 | 1,192.82 | 1,192.82 | - |
Apr 26, 2024 | 1,181.42 | 1,181.42 | 1,181.42 | 1,181.42 | 1,181.42 | - |
Apr 25, 2024 | 1,185.04 | 1,185.04 | 1,185.04 | 1,185.04 | 1,185.04 | - |
Apr 24, 2024 | 1,185.26 | 1,185.26 | 1,185.26 | 1,185.26 | 1,185.26 | - |
Apr 23, 2024 | 1,174.97 | 1,174.97 | 1,174.97 | 1,174.97 | 1,174.97 | - |
Apr 23, 2024 | 5.3 Dividend | |||||
Apr 22, 2024 | 1,178.29 | 1,178.29 | 1,178.29 | 1,178.29 | 1,172.99 | - |
Apr 19, 2024 | 1,185.84 | 1,185.84 | 1,185.84 | 1,185.84 | 1,180.51 | - |
Apr 18, 2024 | 1,184.86 | 1,184.86 | 1,184.86 | 1,184.86 | 1,179.53 | - |
Apr 17, 2024 | 1,192.39 | 1,192.39 | 1,192.39 | 1,192.39 | 1,187.03 | - |
Apr 16, 2024 | 1,202.63 | 1,202.63 | 1,202.63 | 1,202.63 | 1,197.22 | - |
Apr 15, 2024 | 1,205.60 | 1,205.60 | 1,205.60 | 1,205.60 | 1,200.18 | - |
Apr 12, 2024 | 1,210.35 | 1,210.35 | 1,210.35 | 1,210.35 | 1,204.91 | - |
Apr 11, 2024 | 1,206.60 | 1,206.60 | 1,206.60 | 1,206.60 | 1,201.17 | - |
Apr 10, 2024 | 1,205.36 | 1,205.36 | 1,205.36 | 1,205.36 | 1,199.94 | - |
Apr 09, 2024 | 1,204.54 | 1,204.54 | 1,204.54 | 1,204.54 | 1,199.12 | - |
Apr 08, 2024 | 1,202.75 | 1,202.75 | 1,202.75 | 1,202.75 | 1,197.34 | - |
Apr 05, 2024 | 1,203.35 | 1,203.35 | 1,203.35 | 1,203.35 | 1,197.94 | - |
Apr 04, 2024 | 1,206.67 | 1,206.67 | 1,206.67 | 1,206.67 | 1,201.24 | - |
Apr 03, 2024 | 1,213.44 | 1,213.44 | 1,213.44 | 1,213.44 | 1,207.98 | - |
Apr 02, 2024 | 1,221.90 | 1,221.90 | 1,221.90 | 1,221.90 | 1,216.40 | - |
Mar 28, 2024 | 1,216.03 | 1,216.03 | 1,216.03 | 1,216.03 | 1,210.56 | - |
Mar 27, 2024 | 1,212.64 | 1,212.64 | 1,212.64 | 1,212.64 | 1,207.19 | - |
Mar 26, 2024 | 1,213.37 | 1,213.37 | 1,213.37 | 1,213.37 | 1,207.91 | - |
Mar 25, 2024 | 1,218.47 | 1,218.47 | 1,218.47 | 1,218.47 | 1,212.99 | - |
Mar 22, 2024 | 1,215.26 | 1,215.26 | 1,215.26 | 1,215.26 | 1,209.79 | - |
Mar 21, 2024 | 1,205.76 | 1,205.76 | 1,205.76 | 1,205.76 | 1,200.34 | - |
Mar 20, 2024 | 1,202.64 | 1,202.64 | 1,202.64 | 1,202.64 | 1,197.23 | - |
Mar 19, 2024 | 1,198.78 | 1,198.78 | 1,198.78 | 1,198.78 | 1,193.39 | - |
Mar 18, 2024 | 1,195.62 | 1,195.62 | 1,195.62 | 1,195.62 | 1,190.24 | - |
Mar 15, 2024 | 1,202.89 | 1,202.89 | 1,202.89 | 1,202.89 | 1,197.48 | - |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | 1,200.33 | 1,200.33 | 1,200.33 | 1,200.33 | 1,194.93 | - |
Mar 12, 2024 | 1,193.35 | 1,193.35 | 1,193.35 | 1,193.35 | 1,187.98 | - |
Mar 11, 2024 | 1,194.09 | 1,194.09 | 1,194.09 | 1,194.09 | 1,188.72 | - |
Mar 08, 2024 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,188.63 | - |
Mar 07, 2024 | 1,186.59 | 1,186.59 | 1,186.59 | 1,186.59 | 1,181.25 | - |
Mar 06, 2024 | 1,186.67 | 1,186.67 | 1,186.67 | 1,186.67 | 1,181.33 | - |
Mar 05, 2024 | - | - | - | - | - | - |
Mar 04, 2024 | 1,192.81 | 1,192.81 | 1,192.81 | 1,192.81 | 1,187.44 | - |
Mar 01, 2024 | 1,188.32 | 1,188.32 | 1,188.32 | 1,188.32 | 1,182.97 | - |
Feb 29, 2024 | 1,183.63 | 1,183.63 | 1,183.63 | 1,183.63 | 1,178.31 | - |
Feb 28, 2024 | 1,185.02 | 1,185.02 | 1,185.02 | 1,185.02 | 1,179.69 | - |
Feb 27, 2024 | 1,184.64 | 1,184.64 | 1,184.64 | 1,184.64 | 1,179.31 | - |
Feb 26, 2024 | 1,188.52 | 1,188.52 | 1,188.52 | 1,188.52 | 1,183.17 | - |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | 1,170.35 | 1,170.35 | 1,170.35 | 1,170.35 | 1,165.09 | - |
Feb 21, 2024 | 1,171.28 | 1,171.28 | 1,171.28 | 1,171.28 | 1,166.01 | - |
Feb 20, 2024 | 1,177.24 | 1,177.24 | 1,177.24 | 1,177.24 | 1,171.94 | - |
Feb 19, 2024 | 1,177.46 | 1,177.46 | 1,177.46 | 1,177.46 | 1,172.16 | - |
Feb 16, 2024 | 1,175.83 | 1,175.83 | 1,175.83 | 1,175.83 | 1,170.54 | - |
Feb 15, 2024 | 1,173.34 | 1,173.34 | 1,173.34 | 1,173.34 | 1,168.06 | - |
Feb 14, 2024 | 1,170.97 | 1,170.97 | 1,170.97 | 1,170.97 | 1,165.70 | - |
Feb 13, 2024 | 1,178.73 | 1,178.73 | 1,178.73 | 1,178.73 | 1,173.43 | - |
Feb 12, 2024 | 1,174.18 | 1,174.18 | 1,174.18 | 1,174.18 | 1,168.90 | - |
Feb 09, 2024 | 1,169.53 | 1,169.53 | 1,169.53 | 1,169.53 | 1,164.27 | - |
Feb 08, 2024 | 1,167.18 | 1,167.18 | 1,167.18 | 1,167.18 | 1,161.93 | - |
Feb 07, 2024 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,159.76 | - |
Feb 06, 2024 | 1,160.92 | 1,160.92 | 1,160.92 | 1,160.92 | 1,155.70 | - |
Feb 05, 2024 | 1,157.17 | 1,157.17 | 1,157.17 | 1,157.17 | 1,151.96 | - |
Feb 02, 2024 | 1,147.15 | 1,147.15 | 1,147.15 | 1,147.15 | 1,141.99 | - |
Feb 01, 2024 | 1,146.29 | 1,146.29 | 1,146.29 | 1,146.29 | 1,141.13 | - |
Jan 31, 2024 | 1,154.02 | 1,154.02 | 1,154.02 | 1,154.02 | 1,148.83 | - |
Jan 30, 2024 | 1,152.72 | 1,152.72 | 1,152.72 | 1,152.72 | 1,147.53 | - |
Jan 29, 2024 | 1,146.78 | 1,146.78 | 1,146.78 | 1,146.78 | 1,141.62 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 1,139.20 | 1,139.20 | 1,139.20 | 1,139.20 | 1,134.08 | - |
Jan 24, 2024 | 1,132.72 | 1,132.72 | 1,132.72 | 1,132.72 | 1,127.62 | - |
Jan 23, 2024 | 1,130.47 | 1,130.47 | 1,130.47 | 1,130.47 | 1,125.39 | - |
Jan 22, 2024 | 1,123.27 | 1,123.27 | 1,123.27 | 1,123.27 | 1,118.22 | - |
Jan 19, 2024 | 1,117.73 | 1,117.73 | 1,117.73 | 1,117.73 | 1,112.70 | - |
Jan 18, 2024 | 1,112.04 | 1,112.04 | 1,112.04 | 1,112.04 | 1,107.04 | - |
Jan 17, 2024 | 1,120.83 | 1,120.83 | 1,120.83 | 1,120.83 | 1,115.79 | - |
Jan 16, 2024 | 1,120.15 | 1,120.15 | 1,120.15 | 1,120.15 | 1,115.11 | - |
Jan 15, 2024 | 1,121.22 | 1,121.22 | 1,121.22 | 1,121.22 | 1,116.18 | - |
Jan 12, 2024 | 1,116.78 | 1,116.78 | 1,116.78 | 1,116.78 | 1,111.76 | - |
Jan 11, 2024 | 1,116.26 | 1,116.26 | 1,116.26 | 1,116.26 | 1,111.24 | - |
Jan 10, 2024 | 1,115.57 | 1,115.57 | 1,115.57 | 1,115.57 | 1,110.55 | - |
Jan 09, 2024 | 1,113.06 | 1,113.06 | 1,113.06 | 1,113.06 | 1,108.05 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 1,121.15 | 1,121.15 | 1,121.15 | 1,121.15 | 1,116.11 | - |
Dec 29, 2023 | 1,119.97 | 1,119.97 | 1,119.97 | 1,119.97 | 1,114.93 | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | 1,116.48 | 1,116.48 | 1,116.48 | 1,116.48 | 1,111.46 | - |
Dec 22, 2023 | 1,117.50 | 1,117.50 | 1,117.50 | 1,117.50 | 1,112.47 | - |
Dec 21, 2023 | 1,118.99 | 1,118.99 | 1,118.99 | 1,118.99 | 1,113.96 | - |
Dec 20, 2023 | 1,121.40 | 1,121.40 | 1,121.40 | 1,121.40 | 1,116.36 | - |
Dec 19, 2023 | 1,119.09 | 1,119.09 | 1,119.09 | 1,119.09 | 1,114.06 | - |
Dec 18, 2023 | 1,120.83 | 1,120.83 | 1,120.83 | 1,120.83 | 1,115.79 | - |
Dec 15, 2023 | 1,113.62 | 1,113.62 | 1,113.62 | 1,113.62 | 1,108.61 | - |
Dec 14, 2023 | 1,112.93 | 1,112.93 | 1,112.93 | 1,112.93 | 1,107.92 | - |
Dec 13, 2023 | 1,110.82 | 1,110.82 | 1,110.82 | 1,110.82 | 1,105.82 | - |
Dec 12, 2023 | 1,109.49 | 1,109.49 | 1,109.49 | 1,109.49 | 1,104.50 | - |
Dec 11, 2023 | 1,107.38 | 1,107.38 | 1,107.38 | 1,107.38 | 1,102.40 | - |
Dec 08, 2023 | 1,103.18 | 1,103.18 | 1,103.18 | 1,103.18 | 1,098.22 | - |
Dec 07, 2023 | 1,100.07 | 1,100.07 | 1,100.07 | 1,100.07 | 1,095.12 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |