Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 870.20 | 870.20 | 870.20 | 870.20 | 870.20 | - |
May 06, 2024 | 862.40 | 862.40 | 862.40 | 862.40 | 862.40 | - |
May 03, 2024 | 857.60 | 857.60 | 857.60 | 857.60 | 857.60 | - |
May 02, 2024 | 856.80 | 856.80 | 856.80 | 856.80 | 856.80 | - |
Apr 30, 2024 | 869.20 | 869.20 | 869.20 | 869.20 | 869.20 | - |
Apr 29, 2024 | 863.20 | 863.20 | 863.20 | 863.20 | 863.20 | - |
Apr 26, 2024 | 883.40 | 883.40 | 883.40 | 883.40 | 883.40 | - |
Apr 25, 2024 | 887.20 | 887.20 | 887.20 | 887.20 | 887.20 | - |
Apr 24, 2024 | 889.20 | 889.20 | 889.20 | 889.20 | 889.20 | - |
Apr 23, 2024 | 880.60 | 880.60 | 880.60 | 880.60 | 880.60 | - |
Apr 22, 2024 | 881.20 | 881.20 | 881.20 | 881.20 | 881.20 | - |
Apr 19, 2024 | 862.60 | 862.60 | 862.60 | 862.60 | 862.60 | - |
Apr 18, 2024 | 886.20 | 886.20 | 886.20 | 886.20 | 886.20 | - |
Apr 17, 2024 | 896.60 | 896.60 | 896.60 | 896.60 | 896.60 | - |
Apr 16, 2024 | 894.60 | 894.60 | 894.60 | 894.60 | 894.60 | - |
Apr 15, 2024 | 904.00 | 904.00 | 904.00 | 904.00 | 904.00 | - |
Apr 12, 2024 | 897.60 | 897.60 | 897.60 | 897.60 | 897.60 | - |
Apr 11, 2024 | 926.80 | 926.80 | 926.80 | 926.80 | 926.80 | - |
Apr 10, 2024 | 925.40 | 925.40 | 925.40 | 925.40 | 925.40 | - |
Apr 09, 2024 | 929.80 | 929.80 | 929.80 | 929.80 | 929.80 | - |
Apr 08, 2024 | 932.60 | 932.60 | 932.60 | 932.60 | 932.60 | - |
Apr 05, 2024 | 915.20 | 915.20 | 915.20 | 915.20 | 915.20 | - |
Apr 04, 2024 | 924.60 | 924.60 | 924.60 | 924.60 | 924.60 | - |
Apr 03, 2024 | 922.60 | 922.60 | 922.60 | 922.60 | 922.60 | - |
Apr 02, 2024 | 936.00 | 936.00 | 936.00 | 936.00 | 936.00 | - |
Mar 28, 2024 | 939.60 | 939.60 | 939.60 | 939.60 | 939.60 | - |
Mar 27, 2024 | 925.20 | 925.20 | 925.20 | 925.20 | 925.20 | - |
Mar 26, 2024 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | - |
Mar 25, 2024 | 944.40 | 944.40 | 944.40 | 944.40 | 944.40 | - |
Mar 22, 2024 | 945.40 | 945.40 | 945.40 | 945.40 | 945.40 | - |
Mar 21, 2024 | 927.20 | 927.20 | 927.20 | 927.20 | 927.20 | - |
Mar 20, 2024 | 916.80 | 916.80 | 916.80 | 916.80 | 916.80 | - |
Mar 19, 2024 | 910.40 | 910.40 | 910.40 | 910.40 | 910.40 | - |
Mar 18, 2024 | 910.60 | 910.60 | 910.60 | 910.60 | 910.60 | - |
Mar 15, 2024 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | - |
Mar 14, 2024 | 888.60 | 888.60 | 888.60 | 888.60 | 888.60 | - |
Mar 13, 2024 | 886.40 | 886.40 | 886.40 | 886.40 | 886.40 | - |
Mar 12, 2024 | 879.40 | 879.40 | 879.40 | 879.40 | 879.40 | - |
Mar 11, 2024 | 883.20 | 883.20 | 883.20 | 883.20 | 883.20 | - |
Mar 08, 2024 | 900.20 | 900.20 | 900.20 | 900.20 | 900.20 | - |
Mar 07, 2024 | 896.80 | 896.80 | 896.80 | 896.80 | 896.80 | - |
Mar 06, 2024 | 904.40 | 904.40 | 904.40 | 904.40 | 904.40 | - |
Mar 05, 2024 | 905.60 | 905.60 | 905.60 | 905.60 | 905.60 | - |
Mar 04, 2024 | 900.60 | 900.60 | 900.60 | 900.60 | 900.60 | - |
Mar 01, 2024 | 898.40 | 898.40 | 898.40 | 898.40 | 898.40 | - |
Feb 29, 2024 | 895.60 | 895.60 | 895.60 | 895.60 | 895.60 | - |
Feb 28, 2024 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | - |
Feb 27, 2024 | 883.40 | 883.40 | 883.40 | 883.40 | 883.40 | - |
Feb 26, 2024 | 881.20 | 881.20 | 881.20 | 881.20 | 881.20 | - |
Feb 23, 2024 | 881.40 | 881.40 | 881.40 | 881.40 | 881.40 | - |
Feb 22, 2024 | 866.80 | 866.80 | 866.80 | 866.80 | 866.80 | - |
Feb 21, 2024 | 861.20 | 861.20 | 861.20 | 861.20 | 861.20 | - |
Feb 20, 2024 | 863.20 | 863.20 | 863.20 | 863.20 | 863.20 | - |
Feb 19, 2024 | 863.80 | 863.80 | 863.80 | 863.80 | 863.80 | - |
Feb 16, 2024 | 873.60 | 873.60 | 873.60 | 873.60 | 873.60 | - |
Feb 15, 2024 | 876.60 | 876.60 | 876.60 | 876.60 | 876.60 | - |
Feb 14, 2024 | 869.60 | 869.60 | 869.60 | 869.60 | 869.60 | - |
Feb 13, 2024 | 875.80 | 875.80 | 875.80 | 875.80 | 875.80 | - |
Feb 12, 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - |
Feb 09, 2024 | 877.40 | 877.40 | 877.40 | 877.40 | 877.40 | - |
Feb 09, 2024 | 1.86 Dividend | |||||
Feb 08, 2024 | 872.40 | 872.40 | 872.40 | 872.40 | 870.54 | - |
Feb 07, 2024 | 870.00 | 880.40 | 870.00 | 880.40 | 878.52 | 10 |
Feb 06, 2024 | 874.80 | 874.80 | 874.80 | 874.80 | 872.93 | - |
Feb 05, 2024 | 897.20 | 897.20 | 897.20 | 897.20 | 895.29 | - |
Feb 02, 2024 | 847.40 | 847.40 | 847.40 | 847.40 | 845.59 | - |
Feb 01, 2024 | 826.20 | 826.20 | 826.20 | 826.20 | 824.44 | - |
Jan 31, 2024 | 840.20 | 840.20 | 840.20 | 840.20 | 838.41 | - |
Jan 30, 2024 | 824.60 | 824.60 | 824.60 | 824.60 | 822.84 | - |
Jan 29, 2024 | 810.20 | 810.20 | 810.20 | 810.20 | 808.47 | - |
Jan 26, 2024 | 809.00 | 809.00 | 809.00 | 809.00 | 807.28 | - |
Jan 25, 2024 | 796.60 | 796.60 | 796.60 | 796.60 | 794.90 | - |
Jan 24, 2024 | 803.40 | 803.40 | 803.40 | 803.40 | 801.69 | - |
Jan 23, 2024 | 800.20 | 800.20 | 800.20 | 800.20 | 798.49 | - |
Jan 22, 2024 | 789.00 | 789.00 | 789.00 | 789.00 | 787.32 | - |
Jan 19, 2024 | 797.00 | 797.00 | 797.00 | 797.00 | 795.30 | - |
Jan 18, 2024 | 765.40 | 765.40 | 765.40 | 765.40 | 763.77 | - |
Jan 17, 2024 | 768.60 | 768.60 | 768.60 | 768.60 | 766.96 | - |
Jan 16, 2024 | 765.60 | 765.60 | 765.60 | 765.60 | 763.97 | - |
Jan 15, 2024 | 758.40 | 758.40 | 758.40 | 758.40 | 756.78 | - |
Jan 12, 2024 | 758.40 | 758.40 | 758.40 | 758.40 | 756.78 | - |
Jan 11, 2024 | 753.00 | 753.00 | 753.00 | 753.00 | 751.39 | - |
Jan 10, 2024 | 749.20 | 749.20 | 749.20 | 749.20 | 747.60 | - |
Jan 09, 2024 | 746.40 | 746.40 | 746.40 | 746.40 | 744.81 | - |
Jan 08, 2024 | 743.60 | 743.60 | 743.60 | 743.60 | 742.01 | - |
Jan 05, 2024 | 743.20 | 743.20 | 743.20 | 743.20 | 741.62 | - |
Jan 04, 2024 | 737.40 | 737.40 | 737.40 | 737.40 | 735.83 | - |
Jan 03, 2024 | 737.40 | 737.40 | 737.40 | 737.40 | 735.83 | - |
Jan 02, 2024 | 748.40 | 748.40 | 748.40 | 748.40 | 746.80 | - |
Dec 29, 2023 | 743.40 | 743.40 | 743.00 | 743.00 | 741.42 | - |
Dec 28, 2023 | 744.20 | 744.20 | 744.20 | 744.20 | 742.61 | - |
Dec 27, 2023 | 746.00 | 746.00 | 746.00 | 746.00 | 744.41 | - |
Dec 22, 2023 | 744.80 | 744.80 | 744.80 | 744.80 | 743.21 | - |
Dec 21, 2023 | 743.20 | 743.20 | 743.20 | 743.20 | 741.62 | - |
Dec 20, 2023 | 754.00 | 754.00 | 754.00 | 754.00 | 752.39 | - |
Dec 19, 2023 | 758.60 | 758.60 | 758.60 | 758.60 | 756.98 | - |
Dec 18, 2023 | 751.60 | 751.60 | 751.60 | 751.60 | 750.00 | - |
Dec 15, 2023 | 750.20 | 750.20 | 750.20 | 750.20 | 748.60 | - |
Dec 14, 2023 | 748.20 | 748.20 | 748.20 | 748.20 | 746.60 | - |
Dec 13, 2023 | 758.40 | 758.40 | 758.40 | 758.40 | 756.78 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |