Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 1,079.27 | 1,079.27 | 1,079.27 | 1,079.27 | 1,079.27 | - |
May 06, 2024 | 1,075.31 | 1,075.31 | 1,075.31 | 1,075.31 | 1,075.31 | - |
May 03, 2024 | 1,068.42 | 1,068.42 | 1,068.42 | 1,068.42 | 1,068.42 | - |
May 02, 2024 | 1,067.42 | 1,067.42 | 1,067.42 | 1,067.42 | 1,067.42 | - |
Apr 30, 2024 | 1,072.87 | 1,072.87 | 1,072.87 | 1,072.87 | 1,072.87 | - |
Apr 29, 2024 | 1,070.63 | 1,070.63 | 1,070.63 | 1,070.63 | 1,070.63 | - |
Apr 26, 2024 | 1,063.35 | 1,063.35 | 1,063.35 | 1,063.35 | 1,063.35 | - |
Apr 25, 2024 | 1,066.32 | 1,066.32 | 1,066.32 | 1,066.32 | 1,066.32 | - |
Apr 24, 2024 | 1,066.55 | 1,066.55 | 1,066.55 | 1,066.55 | 1,066.55 | - |
Apr 23, 2024 | 1,059.21 | 1,059.21 | 1,059.21 | 1,059.21 | 1,059.21 | - |
Apr 23, 2024 | 4.9 Dividend | |||||
Apr 22, 2024 | 1,062.94 | 1,062.94 | 1,062.94 | 1,062.94 | 1,058.04 | - |
Apr 19, 2024 | 1,068.09 | 1,068.09 | 1,068.09 | 1,068.09 | 1,063.17 | - |
Apr 18, 2024 | 1,067.20 | 1,067.20 | 1,067.20 | 1,067.20 | 1,062.28 | - |
Apr 17, 2024 | 1,073.14 | 1,073.14 | 1,073.14 | 1,073.14 | 1,068.19 | - |
Apr 16, 2024 | 1,081.21 | 1,081.21 | 1,081.21 | 1,081.21 | 1,076.23 | - |
Apr 15, 2024 | 1,083.51 | 1,083.51 | 1,083.51 | 1,083.51 | 1,078.52 | - |
Apr 12, 2024 | 1,086.79 | 1,086.79 | 1,086.79 | 1,086.79 | 1,081.78 | - |
Apr 11, 2024 | 1,085.19 | 1,085.19 | 1,085.19 | 1,085.19 | 1,080.19 | - |
Apr 10, 2024 | 1,084.43 | 1,084.43 | 1,084.43 | 1,084.43 | 1,079.43 | - |
Apr 09, 2024 | 1,083.72 | 1,083.72 | 1,083.72 | 1,083.72 | 1,078.72 | - |
Apr 08, 2024 | 1,083.23 | 1,083.23 | 1,083.23 | 1,083.23 | 1,078.24 | - |
Apr 05, 2024 | 1,083.48 | 1,083.48 | 1,083.48 | 1,083.48 | 1,078.49 | - |
Apr 04, 2024 | 1,085.38 | 1,085.38 | 1,085.38 | 1,085.38 | 1,080.38 | - |
Apr 03, 2024 | 1,090.63 | 1,090.63 | 1,090.63 | 1,090.63 | 1,085.60 | - |
Apr 02, 2024 | 1,097.36 | 1,097.36 | 1,097.36 | 1,097.36 | 1,092.30 | - |
Mar 28, 2024 | 1,093.05 | 1,093.05 | 1,093.05 | 1,093.05 | 1,088.01 | - |
Mar 27, 2024 | 1,090.39 | 1,090.39 | 1,090.39 | 1,090.39 | 1,085.36 | - |
Mar 26, 2024 | 1,091.21 | 1,091.21 | 1,091.21 | 1,091.21 | 1,086.18 | - |
Mar 25, 2024 | 1,094.52 | 1,094.52 | 1,094.52 | 1,094.52 | 1,089.47 | - |
Mar 22, 2024 | 1,091.50 | 1,091.50 | 1,091.50 | 1,091.50 | 1,086.47 | - |
Mar 21, 2024 | 1,084.38 | 1,084.38 | 1,084.38 | 1,084.38 | 1,079.38 | - |
Mar 20, 2024 | 1,082.15 | 1,082.15 | 1,082.15 | 1,082.15 | 1,077.16 | - |
Mar 19, 2024 | 1,079.29 | 1,079.29 | 1,079.29 | 1,079.29 | 1,074.31 | - |
Mar 18, 2024 | 1,077.61 | 1,077.61 | 1,077.61 | 1,077.61 | 1,072.64 | - |
Mar 15, 2024 | 1,083.18 | 1,083.18 | 1,083.18 | 1,083.18 | 1,078.19 | - |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | 1,082.14 | 1,082.14 | 1,082.14 | 1,082.14 | 1,077.15 | - |
Mar 12, 2024 | 1,077.62 | 1,077.62 | 1,077.62 | 1,077.62 | 1,072.65 | - |
Mar 11, 2024 | 1,078.07 | 1,078.07 | 1,078.07 | 1,078.07 | 1,073.10 | - |
Mar 08, 2024 | 1,077.51 | 1,077.51 | 1,077.51 | 1,077.51 | 1,072.54 | - |
Mar 07, 2024 | 1,072.27 | 1,072.27 | 1,072.27 | 1,072.27 | 1,067.33 | - |
Mar 06, 2024 | 1,071.78 | 1,071.78 | 1,071.78 | 1,071.78 | 1,066.84 | - |
Mar 05, 2024 | - | - | - | - | - | - |
Mar 04, 2024 | 1,075.21 | 1,075.21 | 1,075.21 | 1,075.21 | 1,070.25 | - |
Mar 01, 2024 | 1,071.48 | 1,071.48 | 1,071.48 | 1,071.48 | 1,066.54 | - |
Feb 29, 2024 | 1,068.23 | 1,068.23 | 1,068.23 | 1,068.23 | 1,063.31 | - |
Feb 28, 2024 | 1,069.42 | 1,069.42 | 1,069.42 | 1,069.42 | 1,064.49 | - |
Feb 27, 2024 | 1,069.42 | 1,069.42 | 1,069.42 | 1,069.42 | 1,064.49 | - |
Feb 26, 2024 | 1,071.43 | 1,071.43 | 1,071.43 | 1,071.43 | 1,066.49 | - |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | 1,058.67 | 1,058.67 | 1,058.67 | 1,058.67 | 1,053.79 | - |
Feb 21, 2024 | 1,059.35 | 1,059.35 | 1,059.35 | 1,059.35 | 1,054.47 | - |
Feb 20, 2024 | 1,063.23 | 1,063.23 | 1,063.23 | 1,063.23 | 1,058.33 | - |
Feb 19, 2024 | 1,063.53 | 1,063.53 | 1,063.53 | 1,063.53 | 1,058.63 | - |
Feb 16, 2024 | 1,062.21 | 1,062.21 | 1,062.21 | 1,062.21 | 1,057.31 | - |
Feb 15, 2024 | 1,060.09 | 1,060.09 | 1,060.09 | 1,060.09 | 1,055.20 | - |
Feb 14, 2024 | 1,058.91 | 1,058.91 | 1,058.91 | 1,058.91 | 1,054.03 | - |
Feb 13, 2024 | 1,064.31 | 1,064.31 | 1,064.31 | 1,064.31 | 1,059.40 | - |
Feb 12, 2024 | 1,061.25 | 1,061.25 | 1,061.25 | 1,061.25 | 1,056.36 | - |
Feb 09, 2024 | 1,058.59 | 1,058.59 | 1,058.59 | 1,058.59 | 1,053.71 | - |
Feb 08, 2024 | 1,057.12 | 1,057.12 | 1,057.12 | 1,057.12 | 1,052.25 | - |
Feb 07, 2024 | 1,055.15 | 1,055.15 | 1,055.15 | 1,055.15 | 1,050.29 | - |
Feb 06, 2024 | 1,053.17 | 1,053.17 | 1,053.17 | 1,053.17 | 1,048.32 | - |
Feb 05, 2024 | 1,051.69 | 1,051.69 | 1,051.69 | 1,051.69 | 1,046.84 | - |
Feb 02, 2024 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,040.18 | - |
Feb 01, 2024 | 1,043.75 | 1,043.75 | 1,043.75 | 1,043.75 | 1,038.94 | - |
Jan 31, 2024 | 1,048.56 | 1,048.56 | 1,048.56 | 1,048.56 | 1,043.73 | - |
Jan 30, 2024 | 1,047.07 | 1,047.07 | 1,047.07 | 1,047.07 | 1,042.24 | - |
Jan 29, 2024 | 1,042.86 | 1,042.86 | 1,042.86 | 1,042.86 | 1,038.05 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 1,036.93 | 1,036.93 | 1,036.93 | 1,036.93 | 1,032.15 | - |
Jan 24, 2024 | 1,032.78 | 1,032.78 | 1,032.78 | 1,032.78 | 1,028.02 | - |
Jan 23, 2024 | 1,031.27 | 1,031.27 | 1,031.27 | 1,031.27 | 1,026.52 | - |
Jan 22, 2024 | 1,025.69 | 1,025.69 | 1,025.69 | 1,025.69 | 1,020.96 | - |
Jan 19, 2024 | 1,021.94 | 1,021.94 | 1,021.94 | 1,021.94 | 1,017.23 | - |
Jan 18, 2024 | 1,019.23 | 1,019.23 | 1,019.23 | 1,019.23 | 1,014.53 | - |
Jan 17, 2024 | 1,025.85 | 1,025.85 | 1,025.85 | 1,025.85 | 1,021.12 | - |
Jan 16, 2024 | 1,025.52 | 1,025.52 | 1,025.52 | 1,025.52 | 1,020.79 | - |
Jan 15, 2024 | 1,025.80 | 1,025.80 | 1,025.80 | 1,025.80 | 1,021.07 | - |
Jan 12, 2024 | 1,021.79 | 1,021.79 | 1,021.79 | 1,021.79 | 1,017.08 | - |
Jan 11, 2024 | 1,021.46 | 1,021.46 | 1,021.46 | 1,021.46 | 1,016.75 | - |
Jan 10, 2024 | 1,021.03 | 1,021.03 | 1,021.03 | 1,021.03 | 1,016.32 | - |
Jan 09, 2024 | 1,019.14 | 1,019.14 | 1,019.14 | 1,019.14 | 1,014.44 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 1,026.76 | 1,026.76 | 1,026.76 | 1,026.76 | 1,022.03 | - |
Dec 29, 2023 | 1,026.13 | 1,026.13 | 1,026.13 | 1,026.13 | 1,021.40 | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | 1,023.21 | 1,023.21 | 1,023.21 | 1,023.21 | 1,018.49 | - |
Dec 22, 2023 | 1,023.44 | 1,023.44 | 1,023.44 | 1,023.44 | 1,018.72 | - |
Dec 21, 2023 | 1,024.27 | 1,024.27 | 1,024.27 | 1,024.27 | 1,019.55 | - |
Dec 20, 2023 | 1,025.32 | 1,025.32 | 1,025.32 | 1,025.32 | 1,020.59 | - |
Dec 19, 2023 | 1,023.97 | 1,023.97 | 1,023.97 | 1,023.97 | 1,019.25 | - |
Dec 18, 2023 | 1,024.51 | 1,024.51 | 1,024.51 | 1,024.51 | 1,019.79 | - |
Dec 15, 2023 | 1,018.11 | 1,018.11 | 1,018.11 | 1,018.11 | 1,013.42 | - |
Dec 14, 2023 | 1,016.55 | 1,016.55 | 1,016.55 | 1,016.55 | 1,011.86 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |