Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | - | - | - | - | - | - |
May 15, 2024 | 1,039.86 | 1,039.86 | 1,039.86 | 1,039.86 | 1,039.86 | - |
May 14, 2024 | 1,037.04 | 1,037.04 | 1,037.04 | 1,037.04 | 1,037.04 | - |
May 13, 2024 | 1,037.29 | 1,037.29 | 1,037.29 | 1,037.29 | 1,037.29 | - |
May 10, 2024 | 1,036.62 | 1,036.62 | 1,036.62 | 1,036.62 | 1,036.62 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 1,037.03 | 1,037.03 | 1,037.03 | 1,037.03 | 1,037.03 | - |
May 07, 2024 | 1,038.04 | 1,038.04 | 1,038.04 | 1,038.04 | 1,038.04 | - |
May 03, 2024 | 1,034.20 | 1,034.20 | 1,034.20 | 1,034.20 | 1,034.20 | - |
May 02, 2024 | 1,031.03 | 1,031.03 | 1,031.03 | 1,031.03 | 1,031.03 | - |
Apr 30, 2024 | 1,029.80 | 1,029.80 | 1,029.80 | 1,029.80 | 1,029.80 | - |
Apr 29, 2024 | 1,030.44 | 1,030.44 | 1,030.44 | 1,030.44 | 1,030.44 | - |
Apr 26, 2024 | 1,029.43 | 1,029.43 | 1,029.43 | 1,029.43 | 1,029.43 | - |
Apr 25, 2024 | 1,027.87 | 1,027.87 | 1,027.87 | 1,027.87 | 1,027.87 | - |
Apr 24, 2024 | 1,028.31 | 1,028.31 | 1,028.31 | 1,028.31 | 1,028.31 | - |
Apr 23, 2024 | 1,028.11 | 1,028.11 | 1,028.11 | 1,028.11 | 1,028.11 | - |
Apr 22, 2024 | 1,027.27 | 1,027.27 | 1,027.27 | 1,027.27 | 1,027.27 | - |
Apr 19, 2024 | 1,027.26 | 1,027.26 | 1,027.26 | 1,027.26 | 1,027.26 | - |
Apr 18, 2024 | 1,027.95 | 1,027.95 | 1,027.95 | 1,027.95 | 1,027.95 | - |
Apr 17, 2024 | 1,026.82 | 1,026.82 | 1,026.82 | 1,026.82 | 1,026.82 | - |
Apr 16, 2024 | 1,025.82 | 1,025.82 | 1,025.82 | 1,025.82 | 1,025.82 | - |
Apr 15, 2024 | 1,028.53 | 1,028.53 | 1,028.53 | 1,028.53 | 1,028.53 | - |
Apr 12, 2024 | 1,030.37 | 1,030.37 | 1,030.37 | 1,030.37 | 1,030.37 | - |
Apr 11, 2024 | 1,028.37 | 1,028.37 | 1,028.37 | 1,028.37 | 1,028.37 | - |
Apr 10, 2024 | 1,030.09 | 1,030.09 | 1,030.09 | 1,030.09 | 1,030.09 | - |
Apr 09, 2024 | 1,030.20 | 1,030.20 | 1,030.20 | 1,030.20 | 1,030.20 | - |
Apr 08, 2024 | 1,028.28 | 1,028.28 | 1,028.28 | 1,028.28 | 1,028.28 | - |
Apr 05, 2024 | 1,029.50 | 1,029.50 | 1,029.50 | 1,029.50 | 1,029.50 | - |
Apr 04, 2024 | 1,030.24 | 1,030.24 | 1,030.24 | 1,030.24 | 1,030.24 | - |
Apr 03, 2024 | 1,027.33 | 1,027.33 | 1,027.33 | 1,027.33 | 1,027.33 | - |
Apr 02, 2024 | 1,028.97 | 1,028.97 | 1,028.97 | 1,028.97 | 1,028.97 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 1,032.43 | 1,032.43 | 1,032.43 | 1,032.43 | 1,032.43 | - |
Mar 26, 2024 | 1,031.35 | 1,031.35 | 1,031.35 | 1,031.35 | 1,031.35 | - |
Mar 25, 2024 | 1,031.52 | 1,031.52 | 1,031.52 | 1,031.52 | 1,031.52 | - |
Mar 22, 2024 | 1,032.17 | 1,032.17 | 1,032.17 | 1,032.17 | 1,032.17 | - |
Mar 21, 2024 | 1,029.78 | 1,029.78 | 1,029.78 | 1,029.78 | 1,029.78 | - |
Mar 20, 2024 | 1,028.47 | 1,028.47 | 1,028.47 | 1,028.47 | 1,028.47 | - |
Mar 19, 2024 | 1,027.52 | 1,027.52 | 1,027.52 | 1,027.52 | 1,027.52 | - |
Mar 18, 2024 | 1,026.72 | 1,026.72 | 1,026.72 | 1,026.72 | 1,026.72 | - |
Mar 15, 2024 | 1,028.70 | 1,028.70 | 1,028.70 | 1,028.70 | 1,028.70 | - |
Mar 14, 2024 | 1,030.83 | 1,030.83 | 1,030.83 | 1,030.83 | 1,030.83 | - |
Mar 13, 2024 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | - |
Mar 12, 2024 | 1,032.99 | 1,032.99 | 1,032.99 | 1,032.99 | 1,032.99 | - |
Mar 11, 2024 | 1,030.87 | 1,030.87 | 1,030.87 | 1,030.87 | 1,030.87 | - |
Mar 08, 2024 | 1,028.52 | 1,028.52 | 1,028.52 | 1,028.52 | 1,028.52 | - |
Mar 07, 2024 | 1,024.82 | 1,024.82 | 1,024.82 | 1,024.82 | 1,024.82 | - |
Mar 06, 2024 | 1,023.88 | 1,023.88 | 1,023.88 | 1,023.88 | 1,023.88 | - |
Mar 05, 2024 | 1,023.83 | 1,023.83 | 1,023.83 | 1,023.83 | 1,023.83 | - |
Mar 04, 2024 | 1,022.46 | 1,022.46 | 1,022.46 | 1,022.46 | 1,022.46 | - |
Mar 01, 2024 | 1,020.78 | 1,020.78 | 1,020.78 | 1,020.78 | 1,020.78 | - |
Feb 29, 2024 | 1,020.26 | 1,020.26 | 1,020.26 | 1,020.26 | 1,020.26 | - |
Feb 28, 2024 | 1,019.35 | 1,019.35 | 1,019.35 | 1,019.35 | 1,019.35 | - |
Feb 27, 2024 | 1,019.25 | 1,019.25 | 1,019.25 | 1,019.25 | 1,019.25 | - |
Feb 26, 2024 | 1,019.53 | 1,019.53 | 1,019.53 | 1,019.53 | 1,019.53 | - |
Feb 23, 2024 | 1,019.76 | 1,019.76 | 1,019.76 | 1,019.76 | 1,019.76 | - |
Feb 22, 2024 | 1,019.54 | 1,019.54 | 1,019.54 | 1,019.54 | 1,019.54 | - |
Feb 21, 2024 | 1,019.23 | 1,019.23 | 1,019.23 | 1,019.23 | 1,019.23 | - |
Feb 20, 2024 | 1,019.01 | 1,019.01 | 1,019.01 | 1,019.01 | 1,019.01 | - |
Feb 19, 2024 | 1,018.33 | 1,018.33 | 1,018.33 | 1,018.33 | 1,018.33 | - |
Feb 16, 2024 | 1,019.15 | 1,019.15 | 1,019.15 | 1,019.15 | 1,019.15 | - |
Feb 15, 2024 | 1,021.67 | 1,021.67 | 1,021.67 | 1,021.67 | 1,021.67 | - |
Feb 14, 2024 | 1,020.50 | 1,020.50 | 1,020.50 | 1,020.50 | 1,020.50 | - |
Feb 13, 2024 | 1,022.47 | 1,022.47 | 1,022.47 | 1,022.47 | 1,022.47 | - |
Feb 12, 2024 | 1,024.05 | 1,024.05 | 1,024.05 | 1,024.05 | 1,024.05 | - |
Feb 09, 2024 | 1,024.09 | 1,024.09 | 1,024.09 | 1,024.09 | 1,024.09 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 1,026.08 | 1,026.08 | 1,026.08 | 1,026.08 | 1,026.08 | - |
Feb 06, 2024 | 1,025.44 | 1,025.44 | 1,025.44 | 1,025.44 | 1,025.44 | - |
Feb 05, 2024 | 1,024.63 | 1,024.63 | 1,024.63 | 1,024.63 | 1,024.63 | - |
Feb 02, 2024 | 1,026.55 | 1,026.55 | 1,026.55 | 1,026.55 | 1,026.55 | - |
Feb 01, 2024 | 1,027.81 | 1,027.81 | 1,027.81 | 1,027.81 | 1,027.81 | - |
Jan 31, 2024 | 1,026.55 | 1,026.55 | 1,026.55 | 1,026.55 | 1,026.55 | - |
Jan 30, 2024 | 1,024.47 | 1,024.47 | 1,024.47 | 1,024.47 | 1,024.47 | - |
Jan 29, 2024 | 1,023.52 | 1,023.52 | 1,023.52 | 1,023.52 | 1,023.52 | - |
Jan 26, 2024 | 1,022.17 | 1,022.17 | 1,022.17 | 1,022.17 | 1,022.17 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 1,023.39 | 1,023.39 | 1,023.39 | 1,023.39 | 1,023.39 | - |
Jan 23, 2024 | 1,023.94 | 1,023.94 | 1,023.94 | 1,023.94 | 1,023.94 | - |
Jan 22, 2024 | 1,024.87 | 1,024.87 | 1,024.87 | 1,024.87 | 1,024.87 | - |
Jan 19, 2024 | 1,024.10 | 1,024.10 | 1,024.10 | 1,024.10 | 1,024.10 | - |
Jan 18, 2024 | 1,024.39 | 1,024.39 | 1,024.39 | 1,024.39 | 1,024.39 | - |
Jan 17, 2024 | 1,022.79 | 1,022.79 | 1,022.79 | 1,022.79 | 1,022.79 | - |
Jan 16, 2024 | 1,025.27 | 1,025.27 | 1,025.27 | 1,025.27 | 1,025.27 | - |
Jan 15, 2024 | 1,025.82 | 1,025.82 | 1,025.82 | 1,025.82 | 1,025.82 | - |
Jan 12, 2024 | 1,026.90 | 1,026.90 | 1,026.90 | 1,026.90 | 1,026.90 | - |
Jan 11, 2024 | 1,025.82 | 1,025.82 | 1,025.82 | 1,025.82 | 1,025.82 | - |
Jan 10, 2024 | 1,026.56 | 1,026.56 | 1,026.56 | 1,026.56 | 1,026.56 | - |
Jan 09, 2024 | 1,027.41 | 1,027.41 | 1,027.41 | 1,027.41 | 1,027.41 | - |
Jan 08, 2024 | 1,027.03 | 1,027.03 | 1,027.03 | 1,027.03 | 1,027.03 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 31, 2023 | 17.2 Dividend | |||||
Dec 29, 2023 | 1,045.27 | 1,045.27 | 1,045.27 | 1,045.27 | 1,028.07 | - |
Dec 28, 2023 | 1,045.41 | 1,045.41 | 1,045.41 | 1,045.41 | 1,028.21 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |