Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 938.98 | 938.98 | 938.98 | 938.98 | 938.98 | - |
Apr 26, 2024 | 936.61 | 936.61 | 936.61 | 936.61 | 936.61 | - |
Apr 25, 2024 | 934.49 | 934.49 | 934.49 | 934.49 | 934.49 | - |
Apr 24, 2024 | 936.11 | 936.11 | 936.11 | 936.11 | 936.11 | - |
Apr 23, 2024 | 939.17 | 939.17 | 939.17 | 939.17 | 939.17 | - |
Apr 22, 2024 | 939.08 | 939.08 | 939.08 | 939.08 | 939.08 | - |
Apr 19, 2024 | 937.73 | 937.73 | 937.73 | 937.73 | 937.73 | - |
Apr 18, 2024 | 938.39 | 938.39 | 938.39 | 938.39 | 938.39 | - |
Apr 17, 2024 | 939.28 | 939.28 | 939.28 | 939.28 | 939.28 | - |
Apr 16, 2024 | 938.71 | 938.71 | 938.71 | 938.71 | 938.71 | - |
Apr 15, 2024 | 941.14 | 941.14 | 941.14 | 941.14 | 941.14 | - |
Apr 12, 2024 | 943.98 | 943.98 | 943.98 | 943.98 | 943.98 | - |
Apr 11, 2024 | 939.47 | 939.47 | 939.47 | 939.47 | 939.47 | - |
Apr 10, 2024 | 940.94 | 940.94 | 940.94 | 940.94 | 940.94 | - |
Apr 09, 2024 | 944.18 | 944.18 | 944.18 | 944.18 | 944.18 | - |
Apr 08, 2024 | 941.74 | 941.74 | 941.74 | 941.74 | 941.74 | - |
Apr 05, 2024 | 943.41 | 943.41 | 943.41 | 943.41 | 943.41 | - |
Apr 04, 2024 | 945.12 | 945.12 | 945.12 | 945.12 | 945.12 | - |
Apr 03, 2024 | 943.50 | 943.50 | 943.50 | 943.50 | 943.50 | - |
Apr 02, 2024 | 944.27 | 944.27 | 944.27 | 944.27 | 944.27 | - |
Mar 28, 2024 | 946.19 | 946.19 | 946.19 | 946.19 | 946.19 | - |
Mar 27, 2024 | 946.37 | 946.37 | 946.37 | 946.37 | 946.37 | - |
Mar 26, 2024 | 943.76 | 943.76 | 943.76 | 943.76 | 943.76 | - |
Mar 25, 2024 | 943.32 | 943.32 | 943.32 | 943.32 | 943.32 | - |
Mar 22, 2024 | 944.97 | 944.97 | 944.97 | 944.97 | 944.97 | - |
Mar 21, 2024 | 942.57 | 942.57 | 942.57 | 942.57 | 942.57 | - |
Mar 20, 2024 | 941.06 | 941.06 | 941.06 | 941.06 | 941.06 | - |
Mar 19, 2024 | 941.61 | 941.61 | 941.61 | 941.61 | 941.61 | - |
Mar 18, 2024 | 940.51 | 940.51 | 940.51 | 940.51 | 940.51 | - |
Mar 15, 2024 | 940.67 | 940.67 | 940.67 | 940.67 | 940.67 | - |
Mar 14, 2024 | 941.84 | 941.84 | 941.84 | 941.84 | 941.84 | - |
Mar 13, 2024 | 944.31 | 944.31 | 944.31 | 944.31 | 944.31 | - |
Mar 12, 2024 | 945.21 | 945.21 | 945.21 | 945.21 | 945.21 | - |
Mar 11, 2024 | 946.36 | 946.36 | 946.36 | 946.36 | 946.36 | - |
Mar 08, 2024 | 947.85 | 947.85 | 947.85 | 947.85 | 947.85 | - |
Mar 07, 2024 | 944.61 | 944.61 | 944.61 | 944.61 | 944.61 | - |
Mar 06, 2024 | 943.53 | 943.53 | 943.53 | 943.53 | 943.53 | - |
Mar 05, 2024 | 943.85 | 943.85 | 943.85 | 943.85 | 943.85 | - |
Mar 04, 2024 | 940.79 | 940.79 | 940.79 | 940.79 | 940.79 | - |
Mar 01, 2024 | 940.56 | 940.56 | 940.56 | 940.56 | 940.56 | - |
Feb 29, 2024 | 939.61 | 939.61 | 939.61 | 939.61 | 939.61 | - |
Feb 28, 2024 | 937.78 | 937.78 | 937.78 | 937.78 | 937.78 | - |
Feb 27, 2024 | 938.19 | 938.19 | 938.19 | 938.19 | 938.19 | - |
Feb 26, 2024 | 938.63 | 938.63 | 938.63 | 938.63 | 938.63 | - |
Feb 23, 2024 | 940.31 | 940.31 | 940.31 | 940.31 | 940.31 | - |
Feb 22, 2024 | 938.48 | 938.48 | 938.48 | 938.48 | 938.48 | - |
Feb 21, 2024 | 939.49 | 939.49 | 939.49 | 939.49 | 939.49 | - |
Feb 20, 2024 | 941.81 | 941.81 | 941.81 | 941.81 | 941.81 | - |
Feb 19, 2024 | 939.81 | 939.81 | 939.81 | 939.81 | 939.81 | - |
Feb 16, 2024 | 939.66 | 939.66 | 939.66 | 939.66 | 939.66 | - |
Feb 15, 2024 | 942.50 | 942.50 | 942.50 | 942.50 | 942.50 | - |
Feb 14, 2024 | 941.86 | 941.86 | 941.86 | 941.86 | 941.86 | - |
Feb 13, 2024 | 940.12 | 940.12 | 940.12 | 940.12 | 940.12 | - |
Feb 12, 2024 | 941.68 | 941.68 | 941.68 | 941.68 | 941.68 | - |
Feb 09, 2024 | 940.80 | 940.80 | 940.80 | 940.80 | 940.80 | - |
Feb 08, 2024 | 942.89 | 942.89 | 942.89 | 942.89 | 942.89 | - |
Feb 07, 2024 | 944.97 | 944.97 | 944.97 | 944.97 | 944.97 | - |
Feb 06, 2024 | 945.14 | 945.14 | 945.14 | 945.14 | 945.14 | - |
Feb 05, 2024 | 943.41 | 943.41 | 943.41 | 943.41 | 943.41 | - |
Feb 02, 2024 | 947.05 | 947.05 | 947.05 | 947.05 | 947.05 | - |
Feb 01, 2024 | 952.31 | 952.31 | 952.31 | 952.31 | 952.31 | - |
Jan 31, 2024 | 952.32 | 952.32 | 952.32 | 952.32 | 952.32 | - |
Jan 30, 2024 | 947.30 | 947.30 | 947.30 | 947.30 | 947.30 | - |
Jan 29, 2024 | 949.38 | 949.38 | 949.38 | 949.38 | 949.38 | - |
Jan 26, 2024 | 946.47 | 946.47 | 946.47 | 946.47 | 946.47 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 943.67 | 943.67 | 943.67 | 943.67 | 943.67 | - |
Jan 23, 2024 | 943.34 | 943.34 | 943.34 | 943.34 | 943.34 | - |
Jan 22, 2024 | 944.91 | 944.91 | 944.91 | 944.91 | 944.91 | - |
Jan 19, 2024 | 943.04 | 943.04 | 943.04 | 943.04 | 943.04 | - |
Jan 18, 2024 | 943.96 | 943.96 | 943.96 | 943.96 | 943.96 | - |
Jan 17, 2024 | 944.98 | 944.98 | 944.98 | 944.98 | 944.98 | - |
Jan 16, 2024 | 949.01 | 949.01 | 949.01 | 949.01 | 949.01 | - |
Jan 15, 2024 | 948.69 | 948.69 | 948.69 | 948.69 | 948.69 | - |
Jan 12, 2024 | 949.83 | 949.83 | 949.83 | 949.83 | 949.83 | - |
Jan 11, 2024 | 946.85 | 946.85 | 946.85 | 946.85 | 946.85 | - |
Jan 10, 2024 | 946.04 | 946.04 | 946.04 | 946.04 | 946.04 | - |
Jan 09, 2024 | 947.01 | 947.01 | 947.01 | 947.01 | 947.01 | - |
Jan 08, 2024 | 948.48 | 948.48 | 948.48 | 948.48 | 948.48 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 953.65 | 953.65 | 953.65 | 953.65 | 953.65 | - |
Dec 28, 2023 | 954.75 | 954.75 | 954.75 | 954.75 | 954.75 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 953.89 | 953.89 | 953.89 | 953.89 | 953.89 | - |
Dec 21, 2023 | 952.88 | 952.88 | 952.88 | 952.88 | 952.88 | - |
Dec 20, 2023 | 952.06 | 952.06 | 952.06 | 952.06 | 952.06 | - |
Dec 19, 2023 | 950.34 | 950.34 | 950.34 | 950.34 | 950.34 | - |
Dec 18, 2023 | 948.78 | 948.78 | 948.78 | 948.78 | 948.78 | - |
Dec 15, 2023 | 950.56 | 950.56 | 950.56 | 950.56 | 950.56 | - |
Dec 14, 2023 | 946.47 | 946.47 | 946.47 | 946.47 | 946.47 | - |
Dec 13, 2023 | 942.99 | 942.99 | 942.99 | 942.99 | 942.99 | - |
Dec 12, 2023 | 940.93 | 940.93 | 940.93 | 940.93 | 940.93 | - |
Dec 11, 2023 | 939.55 | 939.55 | 939.55 | 939.55 | 939.55 | - |
Dec 08, 2023 | 939.58 | 939.58 | 939.58 | 939.58 | 939.58 | - |
Dec 07, 2023 | 942.50 | 942.50 | 942.50 | 942.50 | 942.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |