Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 1,674.55 | 1,674.55 | 1,674.55 | 1,674.55 | 1,674.55 | - |
Apr 30, 2024 | 1,650.50 | 1,650.50 | 1,650.50 | 1,650.50 | 1,650.50 | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 1,627.67 | 1,627.67 | 1,627.67 | 1,627.67 | 1,627.67 | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | 1,633.86 | 1,633.86 | 1,633.86 | 1,633.86 | 1,633.86 | - |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | - | - | - | - | - | - |
Mar 21, 2024 | 1,711.18 | 1,711.18 | 1,711.18 | 1,711.18 | 1,711.18 | - |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | 1,706.22 | 1,706.22 | 1,706.22 | 1,706.22 | 1,706.22 | - |
Mar 18, 2024 | 1,700.13 | 1,700.13 | 1,700.13 | 1,700.13 | 1,700.13 | - |
Mar 15, 2024 | 1,675.81 | 1,675.81 | 1,675.81 | 1,675.81 | 1,675.81 | - |
Mar 14, 2024 | 1,679.49 | 1,679.49 | 1,679.49 | 1,679.49 | 1,679.49 | - |
Mar 13, 2024 | 1,669.05 | 1,669.05 | 1,669.05 | 1,669.05 | 1,669.05 | - |
Mar 12, 2024 | 1,684.97 | 1,684.97 | 1,684.97 | 1,684.97 | 1,684.97 | - |
Mar 11, 2024 | 1,695.88 | 1,695.88 | 1,695.88 | 1,695.88 | 1,695.88 | - |
Mar 08, 2024 | 1,718.60 | 1,718.60 | 1,718.60 | 1,718.60 | 1,718.60 | - |
Mar 07, 2024 | 1,712.81 | 1,712.81 | 1,712.81 | 1,712.81 | 1,712.81 | - |
Mar 06, 2024 | 1,710.04 | 1,710.04 | 1,710.04 | 1,710.04 | 1,710.04 | - |
Mar 05, 2024 | 1,702.50 | 1,702.50 | 1,702.50 | 1,702.50 | 1,702.50 | - |
Mar 04, 2024 | 1,702.13 | 1,702.13 | 1,702.13 | 1,702.13 | 1,702.13 | - |
Mar 01, 2024 | 1,714.24 | 1,714.24 | 1,714.24 | 1,714.24 | 1,714.24 | - |
Feb 29, 2024 | 1,696.49 | 1,696.49 | 1,696.49 | 1,696.49 | 1,696.49 | - |
Feb 29, 2024 | 8.24 Dividend | |||||
Feb 28, 2024 | 1,700.02 | 1,700.02 | 1,700.02 | 1,700.02 | 1,691.78 | - |
Feb 27, 2024 | 1,703.65 | 1,703.65 | 1,703.65 | 1,703.65 | 1,695.39 | - |
Feb 26, 2024 | 1,706.83 | 1,706.83 | 1,706.83 | 1,706.83 | 1,698.56 | - |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | 1,712.74 | 1,712.74 | 1,712.74 | 1,712.74 | 1,704.44 | - |
Feb 21, 2024 | 1,695.81 | 1,695.81 | 1,695.81 | 1,695.81 | 1,687.59 | - |
Feb 20, 2024 | 1,691.23 | 1,691.23 | 1,691.23 | 1,691.23 | 1,683.03 | - |
Feb 19, 2024 | 1,699.07 | 1,699.07 | 1,699.07 | 1,699.07 | 1,690.83 | - |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | 1,676.49 | 1,676.49 | 1,676.49 | 1,676.49 | 1,668.36 | - |
Feb 14, 2024 | 1,683.88 | 1,683.88 | 1,683.88 | 1,683.88 | 1,675.72 | - |
Feb 13, 2024 | 1,686.42 | 1,686.42 | 1,686.42 | 1,686.42 | 1,678.25 | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | 1,655.10 | 1,655.10 | 1,655.10 | 1,655.10 | 1,647.08 | - |
Feb 08, 2024 | 1,654.30 | 1,654.30 | 1,654.30 | 1,654.30 | 1,646.28 | - |
Feb 07, 2024 | 1,651.54 | 1,651.54 | 1,651.54 | 1,651.54 | 1,643.54 | - |
Feb 06, 2024 | 1,653.85 | 1,653.85 | 1,653.85 | 1,653.85 | 1,645.83 | - |
Feb 05, 2024 | 1,652.18 | 1,652.18 | 1,652.18 | 1,652.18 | 1,644.17 | - |
Feb 02, 2024 | 1,644.42 | 1,644.42 | 1,644.42 | 1,644.42 | 1,636.45 | - |
Feb 01, 2024 | 1,629.04 | 1,629.04 | 1,629.04 | 1,629.04 | 1,621.14 | - |
Jan 31, 2024 | 1,629.14 | 1,629.14 | 1,629.14 | 1,629.14 | 1,621.24 | - |
Jan 30, 2024 | 1,627.98 | 1,627.98 | 1,627.98 | 1,627.98 | 1,620.09 | - |
Jan 29, 2024 | 1,626.35 | 1,626.35 | 1,626.35 | 1,626.35 | 1,618.47 | - |
Jan 26, 2024 | 1,610.46 | 1,610.46 | 1,610.46 | 1,610.46 | 1,602.65 | - |
Jan 25, 2024 | 1,631.26 | 1,631.26 | 1,631.26 | 1,631.26 | 1,623.35 | - |
Jan 24, 2024 | 1,627.88 | 1,627.88 | 1,627.88 | 1,627.88 | 1,619.99 | - |
Jan 23, 2024 | 1,636.81 | 1,636.81 | 1,636.81 | 1,636.81 | 1,628.88 | - |
Jan 22, 2024 | 1,632.78 | 1,632.78 | 1,632.78 | 1,632.78 | 1,624.87 | - |
Jan 19, 2024 | 1,609.28 | 1,609.28 | 1,609.28 | 1,609.28 | 1,601.48 | - |
Jan 18, 2024 | 1,599.58 | 1,599.58 | 1,599.58 | 1,599.58 | 1,591.83 | - |
Jan 17, 2024 | 1,602.85 | 1,602.85 | 1,602.85 | 1,602.85 | 1,595.08 | - |
Jan 16, 2024 | 1,621.63 | 1,621.63 | 1,621.63 | 1,621.63 | 1,613.77 | - |
Jan 15, 2024 | 1,637.57 | 1,637.57 | 1,637.57 | 1,637.57 | 1,629.63 | - |
Jan 12, 2024 | 1,619.37 | 1,619.37 | 1,619.37 | 1,619.37 | 1,611.52 | - |
Jan 11, 2024 | 1,608.30 | 1,608.30 | 1,608.30 | 1,608.30 | 1,600.50 | - |
Jan 10, 2024 | 1,592.19 | 1,592.19 | 1,592.19 | 1,592.19 | 1,584.47 | - |
Jan 09, 2024 | 1,582.47 | 1,582.47 | 1,582.47 | 1,582.47 | 1,574.80 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | 1,546.85 | 1,546.85 | 1,546.85 | 1,546.85 | 1,539.35 | - |
Jan 04, 2024 | 1,558.63 | 1,558.63 | 1,558.63 | 1,558.63 | 1,551.08 | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 1,565.49 | 1,565.49 | 1,565.49 | 1,565.49 | 1,557.90 | - |
Dec 28, 2023 | 1,561.51 | 1,561.51 | 1,561.51 | 1,561.51 | 1,553.94 | - |
Dec 27, 2023 | 1,552.90 | 1,552.90 | 1,552.90 | 1,552.90 | 1,545.37 | - |
Dec 22, 2023 | 1,546.42 | 1,546.42 | 1,546.42 | 1,546.42 | 1,538.92 | - |
Dec 21, 2023 | 1,538.60 | 1,538.60 | 1,538.60 | 1,538.60 | 1,531.14 | - |
Dec 20, 2023 | 1,549.64 | 1,549.64 | 1,549.64 | 1,549.64 | 1,542.13 | - |
Dec 19, 2023 | 1,526.53 | 1,526.53 | 1,526.53 | 1,526.53 | 1,519.13 | - |
Dec 18, 2023 | 1,535.10 | 1,535.10 | 1,535.10 | 1,535.10 | 1,527.66 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |