Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1,423.80 | 1,423.80 | 1,423.80 | 1,416.90 | 1,416.90 | 47 |
May 02, 2024 | 1,413.80 | 1,413.80 | 1,413.80 | 1,413.80 | 1,413.80 | - |
May 01, 2024 | 1,413.90 | 1,413.90 | 1,413.90 | 1,413.90 | 1,413.90 | - |
Apr 30, 2024 | 1,411.80 | 1,411.80 | 1,411.80 | 1,411.80 | 1,411.80 | - |
Apr 29, 2024 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | - |
Apr 26, 2024 | 1,415.00 | 1,415.00 | 1,415.00 | 1,413.40 | 1,413.40 | 2,334 |
Apr 25, 2024 | 1,412.20 | 1,412.20 | 1,412.20 | 1,412.20 | 1,412.20 | - |
Apr 24, 2024 | 1,414.40 | 1,414.40 | 1,414.40 | 1,414.40 | 1,414.40 | - |
Apr 23, 2024 | 1,417.40 | 1,417.40 | 1,417.40 | 1,415.40 | 1,415.40 | 104 |
Apr 22, 2024 | 1,416.80 | 1,416.80 | 1,416.80 | 1,416.80 | 1,416.80 | - |
Apr 19, 2024 | 1,413.40 | 1,413.40 | 1,413.40 | 1,413.40 | 1,413.40 | - |
Apr 18, 2024 | 1,411.20 | 1,411.20 | 1,411.20 | 1,411.20 | 1,411.20 | - |
Apr 17, 2024 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | - |
Apr 16, 2024 | 1,418.20 | 1,418.20 | 1,418.20 | 1,418.20 | 1,418.20 | - |
Apr 15, 2024 | 1,415.30 | 1,415.30 | 1,415.30 | 1,415.30 | 1,415.30 | - |
Apr 12, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
Apr 11, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
Apr 10, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
Apr 09, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
Apr 08, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Apr 05, 2024 | 1,416.20 | 1,416.20 | 1,416.20 | 1,420.50 | 1,420.50 | 2 |
Apr 04, 2024 | 1,417.20 | 1,417.20 | 1,417.20 | 1,421.90 | 1,421.90 | 1 |
Apr 03, 2024 | 1,427.40 | 1,427.40 | 1,427.40 | 1,421.20 | 1,421.20 | 47 |
Apr 02, 2024 | 1,428.20 | 1,428.20 | 1,428.20 | 1,424.50 | 1,424.50 | 60 |
Mar 28, 2024 | 1,427.80 | 1,427.80 | 1,427.80 | 1,426.00 | 1,426.00 | 2,048 |
Mar 27, 2024 | 1,428.80 | 1,428.80 | 1,428.60 | 1,427.00 | 1,427.00 | 1,345 |
Mar 26, 2024 | 1,430.40 | 1,430.40 | 1,430.40 | 1,428.20 | 1,428.20 | 123 |
Mar 25, 2024 | 1,429.00 | 1,429.00 | 1,424.80 | 1,426.90 | 1,426.90 | 122 |
Mar 22, 2024 | 1,427.40 | 1,427.40 | 1,427.40 | 1,427.40 | 1,427.40 | - |
Mar 21, 2024 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | - |
Mar 21, 2024 | 0.0783 Dividend | |||||
Mar 20, 2024 | 1,431.60 | 1,431.60 | 1,431.60 | 1,431.60 | 1,431.52 | - |
Mar 19, 2024 | 1,434.40 | 1,434.40 | 1,434.40 | 1,432.30 | 1,432.22 | 124 |
Mar 18, 2024 | 1,432.70 | 1,432.70 | 1,432.70 | 1,432.70 | 1,432.62 | - |
Mar 15, 2024 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,430.92 | - |
Mar 14, 2024 | 1,432.20 | 1,432.20 | 1,432.20 | 1,432.20 | 1,432.12 | - |
Mar 13, 2024 | 1,436.60 | 1,436.60 | 1,436.60 | 1,435.20 | 1,435.12 | 564 |
Mar 12, 2024 | 1,434.80 | 1,434.80 | 1,434.80 | 1,434.80 | 1,434.72 | - |
Mar 11, 2024 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,433.92 | - |
Mar 08, 2024 | 1,435.20 | 1,435.20 | 1,435.20 | 1,435.20 | 1,435.12 | - |
Mar 07, 2024 | 1,433.90 | 1,433.90 | 1,433.90 | 1,433.90 | 1,433.82 | - |
Mar 06, 2024 | 1,432.20 | 1,432.20 | 1,432.20 | 1,430.90 | 1,430.82 | 1,593 |
Mar 05, 2024 | 1,431.40 | 1,432.60 | 1,431.00 | 1,431.70 | 1,431.62 | 1,595 |
Mar 04, 2024 | 1,427.90 | 1,427.90 | 1,427.90 | 1,427.90 | 1,427.82 | - |
Mar 01, 2024 | 1,427.40 | 1,427.40 | 1,427.40 | 1,427.40 | 1,427.32 | - |
Feb 29, 2024 | 1,426.90 | 1,426.90 | 1,426.90 | 1,426.90 | 1,426.82 | - |
Feb 28, 2024 | 1,426.50 | 1,426.50 | 1,426.50 | 1,426.50 | 1,426.42 | - |
Feb 27, 2024 | 1,424.20 | 1,424.20 | 1,424.20 | 1,424.20 | 1,424.12 | - |
Feb 26, 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,424.92 | - |
Feb 23, 2024 | 1,427.60 | 1,427.60 | 1,427.60 | 1,427.60 | 1,427.52 | - |
Feb 22, 2024 | 1,425.50 | 1,425.50 | 1,425.50 | 1,425.50 | 1,425.42 | - |
Feb 21, 2024 | 1,424.40 | 1,424.40 | 1,424.40 | 1,424.40 | 1,424.32 | - |
Feb 20, 2024 | 1,426.60 | 1,426.60 | 1,426.60 | 1,426.60 | 1,426.52 | - |
Feb 19, 2024 | 1,425.70 | 1,425.70 | 1,425.70 | 1,425.70 | 1,425.62 | - |
Feb 16, 2024 | 1,425.50 | 1,425.50 | 1,425.50 | 1,425.50 | 1,425.42 | - |
Feb 15, 2024 | 1,422.80 | 1,422.80 | 1,422.80 | 1,420.80 | 1,420.72 | 107 |
Feb 14, 2024 | 1,423.80 | 1,423.80 | 1,423.80 | 1,423.80 | 1,423.72 | - |
Feb 13, 2024 | 1,422.50 | 1,422.50 | 1,422.50 | 1,422.50 | 1,422.42 | - |
Feb 12, 2024 | 1,424.80 | 1,424.80 | 1,424.80 | 1,424.80 | 1,424.72 | - |
Feb 09, 2024 | 1,423.30 | 1,423.30 | 1,423.30 | 1,423.30 | 1,423.22 | - |
Feb 08, 2024 | 1,424.60 | 1,424.60 | 1,424.60 | 1,424.60 | 1,424.52 | - |
Feb 07, 2024 | 1,423.80 | 1,427.20 | 1,423.80 | 1,425.40 | 1,425.32 | 2 |
Feb 06, 2024 | 1,428.60 | 1,428.60 | 1,425.20 | 1,427.20 | 1,427.12 | 109 |
Feb 05, 2024 | 1,428.30 | 1,428.30 | 1,428.30 | 1,428.30 | 1,428.22 | - |
Feb 02, 2024 | 1,427.20 | 1,427.20 | 1,427.20 | 1,427.20 | 1,427.12 | - |
Feb 01, 2024 | 1,426.40 | 1,430.00 | 1,426.40 | 1,428.50 | 1,428.42 | 2 |
Jan 31, 2024 | 1,427.40 | 1,427.40 | 1,427.40 | 1,427.40 | 1,427.32 | - |
Jan 30, 2024 | 1,420.80 | 1,424.80 | 1,420.00 | 1,423.10 | 1,423.02 | 602 |
Jan 29, 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,424.92 | - |
Jan 26, 2024 | 1,424.80 | 1,424.80 | 1,424.80 | 1,422.80 | 1,422.72 | 350 |
Jan 25, 2024 | 1,424.20 | 1,424.20 | 1,424.20 | 1,424.20 | 1,424.12 | - |
Jan 24, 2024 | 1,422.80 | 1,422.80 | 1,422.80 | 1,422.80 | 1,422.72 | - |
Jan 23, 2024 | 1,423.60 | 1,423.60 | 1,423.60 | 1,421.20 | 1,421.12 | 350 |
Jan 22, 2024 | 1,418.80 | 1,418.80 | 1,418.80 | 1,420.80 | 1,420.72 | 194 |
Jan 19, 2024 | 1,420.80 | 1,420.80 | 1,420.80 | 1,420.80 | 1,420.72 | - |
Jan 18, 2024 | 1,422.40 | 1,422.40 | 1,422.40 | 1,422.40 | 1,422.32 | - |
Jan 17, 2024 | 1,421.70 | 1,421.70 | 1,421.70 | 1,421.70 | 1,421.62 | - |
Jan 16, 2024 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,425.92 | - |
Jan 15, 2024 | 1,425.80 | 1,425.80 | 1,425.80 | 1,425.80 | 1,425.72 | - |
Jan 12, 2024 | 1,425.80 | 1,425.80 | 1,425.80 | 1,425.80 | 1,425.72 | - |
Jan 11, 2024 | 1,421.80 | 1,421.80 | 1,421.80 | 1,421.80 | 1,421.72 | - |
Jan 10, 2024 | 1,421.40 | 1,421.40 | 1,421.40 | 1,421.40 | 1,421.32 | - |
Jan 09, 2024 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,418.92 | - |
Jan 08, 2024 | 1,421.40 | 1,421.40 | 1,421.40 | 1,421.40 | 1,421.32 | - |
Jan 05, 2024 | 1,421.90 | 1,421.90 | 1,421.90 | 1,421.90 | 1,421.82 | - |
Jan 04, 2024 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 1,421.92 | - |
Jan 03, 2024 | 1,427.40 | 1,427.40 | 1,423.20 | 1,426.20 | 1,426.12 | 48 |
Jan 02, 2024 | 1,427.60 | 1,427.60 | 1,427.60 | 1,427.60 | 1,427.52 | - |
Dec 29, 2023 | 1,428.60 | 1,428.60 | 1,428.60 | 1,428.60 | 1,428.52 | - |
Dec 28, 2023 | 1,426.70 | 1,426.70 | 1,426.70 | 1,426.70 | 1,426.62 | - |
Dec 27, 2023 | 1,425.90 | 1,425.90 | 1,425.90 | 1,425.90 | 1,425.82 | - |
Dec 22, 2023 | 1,432.60 | 1,432.60 | 1,432.60 | 1,432.60 | 1,432.52 | - |
Dec 22, 2023 | 0.0755 Dividend | |||||
Dec 21, 2023 | 1,429.40 | 1,433.40 | 1,429.40 | 1,431.80 | 1,431.65 | 243 |
Dec 20, 2023 | 1,429.40 | 1,429.40 | 1,429.40 | 1,429.40 | 1,429.25 | - |
Dec 19, 2023 | 1,427.60 | 1,431.80 | 1,427.60 | 1,430.00 | 1,429.85 | 124 |
Dec 18, 2023 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 1,426.85 | - |
Dec 15, 2023 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,425.85 | - |
Dec 14, 2023 | 1,418.20 | 1,422.00 | 1,418.20 | 1,420.20 | 1,420.05 | 121 |
Dec 13, 2023 | 1,415.60 | 1,415.60 | 1,415.60 | 1,415.60 | 1,415.45 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |