Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 8,608.40 | 8,608.40 | 8,608.40 | 8,608.40 | 8,608.40 | - |
May 02, 2024 | 8,593.91 | 8,593.91 | 8,593.91 | 8,593.91 | 8,593.91 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 8,534.13 | 8,534.13 | 8,534.13 | 8,534.13 | 8,534.13 | - |
Apr 29, 2024 | 8,554.22 | 8,554.22 | 8,554.22 | 8,554.22 | 8,554.22 | - |
Apr 26, 2024 | 8,550.83 | 8,550.83 | 8,550.83 | 8,550.83 | 8,550.83 | - |
Apr 25, 2024 | 8,538.32 | 8,538.32 | 8,538.32 | 8,538.32 | 8,538.32 | - |
Apr 24, 2024 | 8,597.84 | 8,597.84 | 8,597.84 | 8,597.84 | 8,597.84 | - |
Apr 23, 2024 | 8,606.39 | 8,606.39 | 8,606.39 | 8,606.39 | 8,606.39 | - |
Apr 22, 2024 | 8,636.60 | 8,636.60 | 8,636.60 | 8,636.60 | 8,636.60 | - |
Apr 19, 2024 | 8,533.82 | 8,533.82 | 8,533.82 | 8,533.82 | 8,533.82 | - |
Apr 18, 2024 | 8,561.28 | 8,561.28 | 8,561.28 | 8,561.28 | 8,561.28 | - |
Apr 17, 2024 | 8,543.36 | 8,543.36 | 8,543.36 | 8,543.36 | 8,543.36 | - |
Apr 16, 2024 | 8,530.51 | 8,530.51 | 8,530.51 | 8,530.51 | 8,530.51 | - |
Apr 15, 2024 | 8,632.46 | 8,632.46 | 8,632.46 | 8,632.46 | 8,632.46 | - |
Apr 12, 2024 | 8,677.16 | 8,677.16 | 8,677.16 | 8,677.16 | 8,677.16 | - |
Apr 11, 2024 | 8,680.97 | 8,680.97 | 8,680.97 | 8,680.97 | 8,680.97 | - |
Apr 10, 2024 | 8,694.78 | 8,694.78 | 8,694.78 | 8,694.78 | 8,694.78 | - |
Apr 09, 2024 | 8,674.30 | 8,674.30 | 8,674.30 | 8,674.30 | 8,674.30 | - |
Apr 08, 2024 | 8,688.26 | 8,688.26 | 8,688.26 | 8,688.26 | 8,688.26 | - |
Apr 05, 2024 | 8,727.57 | 8,727.57 | 8,727.57 | 8,727.57 | 8,727.57 | - |
Apr 04, 2024 | 8,678.06 | 8,678.06 | 8,678.06 | 8,678.06 | 8,678.06 | - |
Apr 03, 2024 | 8,677.60 | 8,677.60 | 8,677.60 | 8,677.60 | 8,677.60 | - |
Apr 02, 2024 | 8,711.59 | 8,711.59 | 8,711.59 | 8,711.59 | 8,711.59 | - |
Mar 28, 2024 | 8,699.78 | 8,699.78 | 8,699.78 | 8,699.78 | 8,699.78 | - |
Mar 27, 2024 | 8,708.39 | 8,708.39 | 8,708.39 | 8,708.39 | 8,708.39 | - |
Mar 26, 2024 | 8,703.38 | 8,703.38 | 8,703.38 | 8,703.38 | 8,703.38 | - |
Mar 25, 2024 | 8,692.34 | 8,692.34 | 8,692.34 | 8,692.34 | 8,692.34 | - |
Mar 22, 2024 | 8,707.43 | 8,707.43 | 8,707.43 | 8,707.43 | 8,707.43 | - |
Mar 21, 2024 | 8,675.86 | 8,675.86 | 8,675.86 | 8,675.86 | 8,675.86 | - |
Mar 20, 2024 | 8,641.59 | 8,641.59 | 8,641.59 | 8,641.59 | 8,641.59 | - |
Mar 19, 2024 | 8,623.35 | 8,623.35 | 8,623.35 | 8,623.35 | 8,623.35 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 8,678.01 | 8,678.01 | 8,678.01 | 8,678.01 | 8,678.01 | - |
Mar 14, 2024 | 8,679.88 | 8,679.88 | 8,679.88 | 8,679.88 | 8,679.88 | - |
Mar 13, 2024 | 8,658.74 | 8,658.74 | 8,658.74 | 8,658.74 | 8,658.74 | - |
Mar 12, 2024 | 8,662.81 | 8,662.81 | 8,662.81 | 8,662.81 | 8,662.81 | - |
Mar 11, 2024 | 8,660.31 | 8,660.31 | 8,660.31 | 8,660.31 | 8,660.31 | - |
Mar 08, 2024 | 8,614.46 | 8,614.46 | 8,614.46 | 8,614.46 | 8,614.46 | - |
Mar 07, 2024 | 8,665.27 | 8,665.27 | 8,665.27 | 8,665.27 | 8,665.27 | - |
Mar 06, 2024 | 8,681.90 | 8,681.90 | 8,681.90 | 8,681.90 | 8,681.90 | - |
Mar 05, 2024 | 8,641.42 | 8,641.42 | 8,641.42 | 8,641.42 | 8,641.42 | - |
Mar 04, 2024 | 8,666.87 | 8,666.87 | 8,666.87 | 8,666.87 | 8,666.87 | - |
Mar 01, 2024 | 8,700.92 | 8,700.92 | 8,700.92 | 8,700.92 | 8,700.92 | - |
Feb 29, 2024 | 8,654.82 | 8,654.82 | 8,654.82 | 8,654.82 | 8,654.82 | - |
Feb 28, 2024 | 8,643.34 | 8,643.34 | 8,643.34 | 8,643.34 | 8,643.34 | - |
Feb 27, 2024 | 8,648.52 | 8,648.52 | 8,648.52 | 8,648.52 | 8,648.52 | - |
Feb 26, 2024 | 8,629.30 | 8,629.30 | 8,629.30 | 8,629.30 | 8,629.30 | - |
Feb 23, 2024 | 8,611.06 | 8,611.06 | 8,611.06 | 8,611.06 | 8,611.06 | - |
Feb 22, 2024 | 8,672.35 | 8,672.35 | 8,672.35 | 8,672.35 | 8,672.35 | - |
Feb 21, 2024 | 8,689.84 | 8,689.84 | 8,689.84 | 8,689.84 | 8,689.84 | - |
Feb 20, 2024 | 8,666.72 | 8,666.72 | 8,666.72 | 8,666.72 | 8,666.72 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 8,683.00 | 8,683.00 | 8,683.00 | 8,683.00 | 8,683.00 | - |
Feb 15, 2024 | 8,679.27 | 8,679.27 | 8,679.27 | 8,679.27 | 8,679.27 | - |
Feb 14, 2024 | 8,677.87 | 8,677.87 | 8,677.87 | 8,677.87 | 8,677.87 | - |
Feb 13, 2024 | 8,664.24 | 8,664.24 | 8,664.24 | 8,664.24 | 8,664.24 | - |
Feb 12, 2024 | 8,674.35 | 8,674.35 | 8,674.35 | 8,674.35 | 8,674.35 | - |
Feb 09, 2024 | 8,659.53 | 8,659.53 | 8,659.53 | 8,659.53 | 8,659.53 | - |
Feb 08, 2024 | 8,676.25 | 8,676.25 | 8,676.25 | 8,676.25 | 8,676.25 | - |
Feb 07, 2024 | 8,680.40 | 8,680.40 | 8,680.40 | 8,680.40 | 8,680.40 | - |
Feb 06, 2024 | 8,706.79 | 8,706.79 | 8,706.79 | 8,706.79 | 8,706.79 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 8,699.13 | 8,699.13 | 8,699.13 | 8,699.13 | 8,699.13 | - |
Feb 01, 2024 | 8,703.31 | 8,703.31 | 8,703.31 | 8,703.31 | 8,703.31 | - |
Jan 31, 2024 | 8,626.92 | 8,626.92 | 8,626.92 | 8,626.92 | 8,626.92 | - |
Jan 30, 2024 | 8,647.22 | 8,647.22 | 8,647.22 | 8,647.22 | 8,647.22 | - |
Jan 29, 2024 | 8,638.34 | 8,638.34 | 8,638.34 | 8,638.34 | 8,638.34 | - |
Jan 26, 2024 | 8,604.15 | 8,604.15 | 8,604.15 | 8,604.15 | 8,604.15 | - |
Jan 25, 2024 | 8,612.87 | 8,612.87 | 8,612.87 | 8,612.87 | 8,612.87 | - |
Jan 24, 2024 | 8,607.11 | 8,607.11 | 8,607.11 | 8,607.11 | 8,607.11 | - |
Jan 23, 2024 | 8,603.65 | 8,603.65 | 8,603.65 | 8,603.65 | 8,603.65 | - |
Jan 22, 2024 | 8,619.00 | 8,619.00 | 8,619.00 | 8,619.00 | 8,619.00 | - |
Jan 19, 2024 | 8,644.38 | 8,644.38 | 8,644.38 | 8,644.38 | 8,644.38 | - |
Jan 18, 2024 | 8,627.81 | 8,627.81 | 8,627.81 | 8,627.81 | 8,627.81 | - |
Jan 17, 2024 | 8,625.35 | 8,625.35 | 8,625.35 | 8,625.35 | 8,625.35 | - |
Jan 16, 2024 | 8,698.94 | 8,698.94 | 8,698.94 | 8,698.94 | 8,698.94 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 8,712.82 | 8,712.82 | 8,712.82 | 8,712.82 | 8,712.82 | - |
Jan 11, 2024 | 8,702.49 | 8,702.49 | 8,702.49 | 8,702.49 | 8,702.49 | - |
Jan 10, 2024 | 8,686.18 | 8,686.18 | 8,686.18 | 8,686.18 | 8,686.18 | - |
Jan 09, 2024 | 8,714.36 | 8,714.36 | 8,714.36 | 8,714.36 | 8,714.36 | - |
Jan 08, 2024 | 8,705.52 | 8,705.52 | 8,705.52 | 8,705.52 | 8,705.52 | - |
Jan 05, 2024 | 8,703.37 | 8,703.37 | 8,703.37 | 8,703.37 | 8,703.37 | - |
Jan 04, 2024 | 8,707.97 | 8,707.97 | 8,707.97 | 8,707.97 | 8,707.97 | - |
Jan 03, 2024 | 8,735.46 | 8,735.46 | 8,735.46 | 8,735.46 | 8,735.46 | - |
Jan 02, 2024 | 8,785.18 | 8,785.18 | 8,785.18 | 8,785.18 | 8,785.18 | - |
Jan 02, 2024 | 5.683 Dividend | |||||
Dec 29, 2023 | 9,353.83 | 9,353.83 | 9,353.83 | 9,353.83 | 9,348.15 | - |
Dec 28, 2023 | 9,331.98 | 9,331.98 | 9,331.98 | 9,331.98 | 9,326.31 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 9,303.50 | 9,303.50 | 9,303.50 | 9,303.50 | 9,297.85 | - |
Dec 21, 2023 | 9,318.73 | 9,318.73 | 9,318.73 | 9,318.73 | 9,313.07 | - |
Dec 20, 2023 | 9,305.14 | 9,305.14 | 9,305.14 | 9,305.14 | 9,299.49 | - |
Dec 19, 2023 | 9,242.91 | 9,242.91 | 9,242.91 | 9,242.91 | 9,237.29 | - |
Dec 18, 2023 | 9,230.35 | 9,230.35 | 9,230.35 | 9,230.35 | 9,224.74 | - |
Dec 15, 2023 | 9,219.19 | 9,219.19 | 9,219.19 | 9,219.19 | 9,213.59 | - |
Dec 14, 2023 | 9,198.03 | 9,198.03 | 9,198.03 | 9,198.03 | 9,192.44 | - |
Dec 13, 2023 | 9,186.31 | 9,186.31 | 9,186.31 | 9,186.31 | 9,180.73 | - |
Dec 12, 2023 | 9,168.43 | 9,168.43 | 9,168.43 | 9,168.43 | 9,162.86 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |