Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 995.68 | 995.68 | 995.68 | 995.68 | 995.68 | - |
May 07, 2024 | 992.46 | 992.46 | 992.46 | 992.46 | 992.46 | - |
May 06, 2024 | 988.96 | 988.96 | 988.96 | 988.96 | 988.96 | - |
May 03, 2024 | 983.08 | 983.08 | 983.08 | 983.08 | 983.08 | - |
May 02, 2024 | 982.91 | 982.91 | 982.91 | 982.91 | 982.91 | - |
Apr 30, 2024 | 987.83 | 987.83 | 987.83 | 987.83 | 987.83 | - |
Apr 29, 2024 | 986.26 | 986.26 | 986.26 | 986.26 | 986.26 | - |
Apr 26, 2024 | 979.50 | 979.50 | 979.50 | 979.50 | 979.50 | - |
Apr 25, 2024 | 982.02 | 982.02 | 982.02 | 982.02 | 982.02 | - |
Apr 24, 2024 | 982.35 | 982.35 | 982.35 | 982.35 | 982.35 | - |
Apr 23, 2024 | 976.58 | 976.58 | 976.58 | 976.58 | 976.58 | - |
Apr 23, 2024 | 4.5 Dividend | |||||
Apr 22, 2024 | 979.64 | 979.64 | 979.64 | 979.64 | 975.14 | - |
Apr 19, 2024 | 984.70 | 984.70 | 984.70 | 984.70 | 980.18 | - |
Apr 18, 2024 | 984.14 | 984.14 | 984.14 | 984.14 | 979.62 | - |
Apr 17, 2024 | 989.39 | 989.39 | 989.39 | 989.39 | 984.85 | - |
Apr 16, 2024 | 995.32 | 995.32 | 995.32 | 995.32 | 990.75 | - |
Apr 15, 2024 | 999.75 | 999.75 | 999.75 | 999.75 | 995.16 | - |
Apr 12, 2024 | 1,000.19 | 1,000.19 | 1,000.19 | 1,000.19 | 995.60 | - |
Apr 11, 2024 | 998.99 | 998.99 | 998.99 | 998.99 | 994.40 | - |
Apr 10, 2024 | 998.35 | 998.35 | 998.35 | 998.35 | 993.76 | - |
Apr 09, 2024 | 997.65 | 997.65 | 997.65 | 997.65 | 993.07 | - |
Apr 08, 2024 | 996.91 | 996.91 | 996.91 | 996.91 | 992.33 | - |
Apr 05, 2024 | 998.04 | 998.04 | 998.04 | 998.04 | 993.46 | - |
Apr 04, 2024 | 998.76 | 998.76 | 998.76 | 998.76 | 994.17 | - |
Apr 03, 2024 | 1,002.72 | 1,002.72 | 1,002.72 | 1,002.72 | 998.11 | - |
Apr 02, 2024 | 1,006.96 | 1,006.96 | 1,006.96 | 1,006.96 | 1,002.33 | - |
Mar 28, 2024 | 1,002.64 | 1,002.64 | 1,002.64 | 1,002.64 | 998.03 | - |
Mar 27, 2024 | 1,001.13 | 1,001.13 | 1,001.13 | 1,001.13 | 996.53 | - |
Mar 26, 2024 | 1,001.77 | 1,001.77 | 1,001.77 | 1,001.77 | 997.17 | - |
Mar 25, 2024 | 1,004.48 | 1,004.48 | 1,004.48 | 1,004.48 | 999.87 | - |
Mar 22, 2024 | 1,001.49 | 1,001.49 | 1,001.49 | 1,001.49 | 996.89 | - |
Mar 21, 2024 | 995.04 | 995.04 | 995.04 | 995.04 | 990.47 | - |
Mar 20, 2024 | 993.31 | 993.31 | 993.31 | 993.31 | 988.75 | - |
Mar 19, 2024 | 990.97 | 990.97 | 990.97 | 990.97 | 986.42 | - |
Mar 18, 2024 | 990.15 | 990.15 | 990.15 | 990.15 | 985.60 | - |
Mar 15, 2024 | 994.36 | 994.36 | 994.36 | 994.36 | 989.79 | - |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | 993.51 | 993.51 | 993.51 | 993.51 | 988.95 | - |
Mar 12, 2024 | 989.74 | 989.74 | 989.74 | 989.74 | 985.19 | - |
Mar 11, 2024 | 990.94 | 990.94 | 990.94 | 990.94 | 986.39 | - |
Mar 08, 2024 | 990.33 | 990.33 | 990.33 | 990.33 | 985.78 | - |
Mar 07, 2024 | 985.61 | 985.61 | 985.61 | 985.61 | 981.08 | - |
Mar 06, 2024 | 984.94 | 984.94 | 984.94 | 984.94 | 980.42 | - |
Mar 05, 2024 | - | - | - | - | - | - |
Mar 04, 2024 | 986.12 | 986.12 | 986.12 | 986.12 | 981.59 | - |
Mar 01, 2024 | 982.55 | 982.55 | 982.55 | 982.55 | 978.04 | - |
Feb 29, 2024 | 979.64 | 979.64 | 979.64 | 979.64 | 975.14 | - |
Feb 28, 2024 | 980.69 | 980.69 | 980.69 | 980.69 | 976.19 | - |
Feb 27, 2024 | 980.83 | 980.83 | 980.83 | 980.83 | 976.32 | - |
Feb 26, 2024 | 981.79 | 981.79 | 981.79 | 981.79 | 977.28 | - |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | 970.76 | 970.76 | 970.76 | 970.76 | 966.30 | - |
Feb 21, 2024 | 971.96 | 971.96 | 971.96 | 971.96 | 967.50 | - |
Feb 20, 2024 | 974.99 | 974.99 | 974.99 | 974.99 | 970.51 | - |
Feb 19, 2024 | 975.08 | 975.08 | 975.08 | 975.08 | 970.60 | - |
Feb 16, 2024 | 973.77 | 973.77 | 973.77 | 973.77 | 969.30 | - |
Feb 15, 2024 | 972.13 | 972.13 | 972.13 | 972.13 | 967.66 | - |
Feb 14, 2024 | 971.62 | 971.62 | 971.62 | 971.62 | 967.16 | - |
Feb 13, 2024 | 975.68 | 975.68 | 975.68 | 975.68 | 971.20 | - |
Feb 12, 2024 | 973.11 | 973.11 | 973.11 | 973.11 | 968.64 | - |
Feb 09, 2024 | 971.66 | 971.66 | 971.66 | 971.66 | 967.20 | - |
Feb 08, 2024 | 970.34 | 970.34 | 970.34 | 970.34 | 965.88 | - |
Feb 07, 2024 | 967.95 | 967.95 | 967.95 | 967.95 | 963.50 | - |
Feb 06, 2024 | 966.86 | 966.86 | 966.86 | 966.86 | 962.42 | - |
Feb 05, 2024 | 966.76 | 966.76 | 966.76 | 966.76 | 962.32 | - |
Feb 02, 2024 | 961.38 | 961.38 | 961.38 | 961.38 | 956.96 | - |
Feb 01, 2024 | 960.97 | 960.97 | 960.97 | 960.97 | 956.56 | - |
Jan 31, 2024 | 963.60 | 963.60 | 963.60 | 963.60 | 959.17 | - |
Jan 30, 2024 | 961.60 | 961.60 | 961.60 | 961.60 | 957.18 | - |
Jan 29, 2024 | 958.36 | 958.36 | 958.36 | 958.36 | 953.96 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 953.82 | 953.82 | 953.82 | 953.82 | 949.44 | - |
Jan 24, 2024 | 950.84 | 950.84 | 950.84 | 950.84 | 946.47 | - |
Jan 23, 2024 | 949.32 | 949.32 | 949.32 | 949.32 | 944.96 | - |
Jan 22, 2024 | 944.56 | 944.56 | 944.56 | 944.56 | 940.22 | - |
Jan 19, 2024 | 941.85 | 941.85 | 941.85 | 941.85 | 937.52 | - |
Jan 18, 2024 | 940.82 | 940.82 | 940.82 | 940.82 | 936.50 | - |
Jan 17, 2024 | 946.83 | 946.83 | 946.83 | 946.83 | 942.48 | - |
Jan 16, 2024 | 946.55 | 946.55 | 946.55 | 946.55 | 942.20 | - |
Jan 15, 2024 | 946.66 | 946.66 | 946.66 | 946.66 | 942.31 | - |
Jan 12, 2024 | 942.88 | 942.88 | 942.88 | 942.88 | 938.55 | - |
Jan 11, 2024 | 942.36 | 942.36 | 942.36 | 942.36 | 938.03 | - |
Jan 10, 2024 | 941.92 | 941.92 | 941.92 | 941.92 | 937.59 | - |
Jan 09, 2024 | 939.45 | 939.45 | 939.45 | 939.45 | 935.13 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 947.74 | 947.74 | 947.74 | 947.74 | 943.39 | - |
Dec 29, 2023 | 947.06 | 947.06 | 947.06 | 947.06 | 942.71 | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | 943.90 | 943.90 | 943.90 | 943.90 | 939.56 | - |
Dec 22, 2023 | 943.05 | 943.05 | 943.05 | 943.05 | 938.72 | - |
Dec 21, 2023 | 943.91 | 943.91 | 943.91 | 943.91 | 939.57 | - |
Dec 20, 2023 | 944.21 | 944.21 | 944.21 | 944.21 | 939.87 | - |
Dec 19, 2023 | 943.11 | 943.11 | 943.11 | 943.11 | 938.78 | - |
Dec 18, 2023 | 943.89 | 943.89 | 943.89 | 943.89 | 939.55 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |