Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | - | - | - | - | - | - |
May 13, 2024 | - | - | - | - | - | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | - | - | - | - | - | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | - | - | - | - | - | - |
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 | - | - | - | - | - | - |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | - | - | - | - | - | - |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | - | - | - | - | - | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | - | - | - | - | - | - |
Mar 05, 2024 | - | - | - | - | - | - |
Mar 04, 2024 | - | - | - | - | - | - |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - |
Feb 27, 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - |
Feb 26, 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - |
Feb 23, 2024 | 1,054.65 | 1,054.65 | 1,054.65 | 1,054.65 | 1,054.65 | - |
Feb 22, 2024 | 1,057.13 | 1,057.13 | 1,057.13 | 1,057.13 | 1,057.13 | - |
Feb 21, 2024 | 1,047.83 | 1,047.83 | 1,047.83 | 1,047.83 | 1,047.83 | - |
Feb 20, 2024 | 1,053.75 | 1,053.75 | 1,053.75 | 1,053.75 | 1,053.75 | - |
Feb 19, 2024 | 1,060.02 | 1,060.02 | 1,060.02 | 1,060.02 | 1,060.02 | - |
Feb 16, 2024 | 1,055.54 | 1,055.54 | 1,055.54 | 1,055.54 | 1,055.54 | - |
Feb 15, 2024 | 1,049.95 | 1,049.95 | 1,049.95 | 1,049.95 | 1,049.95 | - |
Feb 14, 2024 | 1,045.43 | 1,045.43 | 1,045.43 | 1,045.43 | 1,045.43 | - |
Feb 13, 2024 | 1,041.81 | 1,041.81 | 1,041.81 | 1,041.81 | 1,041.81 | - |
Feb 12, 2024 | 940.00 | 941.80 | 926.00 | 930.00 | 930.00 | 72,599 |
Feb 09, 2024 | 1,049.50 | 1,049.50 | 1,049.50 | 1,049.50 | 1,049.50 | - |
Feb 08, 2024 | 1,051.56 | 1,051.56 | 1,051.56 | 1,051.56 | 1,051.56 | - |
Feb 07, 2024 | 1,054.17 | 1,054.17 | 1,054.17 | 1,054.17 | 1,054.17 | - |
Feb 06, 2024 | 1,053.42 | 1,053.42 | 1,053.42 | 1,053.42 | 1,053.42 | - |
Feb 05, 2024 | 1,038.56 | 1,038.56 | 1,038.56 | 1,038.56 | 1,038.56 | - |
Feb 02, 2024 | 1,056.71 | 1,056.71 | 1,056.71 | 1,056.71 | 1,056.71 | - |
Feb 01, 2024 | 1,055.55 | 1,055.55 | 1,055.55 | 1,055.55 | 1,055.55 | - |
Feb 01, 2024 | 0.14 Dividend | |||||
Jan 31, 2024 | 1,067.47 | 1,067.47 | 1,067.47 | 1,067.47 | 1,067.33 | - |
Jan 30, 2024 | 1,067.30 | 1,067.30 | 1,067.30 | 1,067.30 | 1,067.16 | - |
Jan 29, 2024 | 1,061.80 | 1,061.80 | 1,061.80 | 1,061.80 | 1,061.66 | - |
Jan 26, 2024 | 1,062.84 | 1,062.84 | 1,062.84 | 1,062.84 | 1,062.70 | - |
Jan 25, 2024 | 1,052.49 | 1,052.49 | 1,052.49 | 1,052.49 | 1,052.35 | - |
Jan 24, 2024 | 1,043.50 | 1,043.50 | 1,043.50 | 1,043.50 | 1,043.36 | - |
Jan 23, 2024 | 1,032.67 | 1,032.67 | 1,032.67 | 1,032.67 | 1,032.53 | - |
Jan 22, 2024 | 1,038.78 | 1,038.78 | 1,038.78 | 1,038.78 | 1,038.64 | - |
Jan 19, 2024 | 1,021.43 | 1,021.43 | 1,021.43 | 1,021.43 | 1,021.30 | - |
Jan 18, 2024 | 1,023.86 | 1,023.86 | 1,023.86 | 1,023.86 | 1,023.73 | - |
Jan 17, 2024 | 1,024.09 | 1,024.09 | 1,024.09 | 1,024.09 | 1,023.96 | - |
Jan 16, 2024 | 1,039.93 | 1,039.93 | 1,039.93 | 1,039.93 | 1,039.79 | - |
Jan 15, 2024 | 1,040.02 | 1,040.02 | 1,040.02 | 1,040.02 | 1,039.88 | - |
Jan 12, 2024 | 1,041.89 | 1,041.89 | 1,041.89 | 1,041.89 | 1,041.75 | - |
Jan 11, 2024 | 1,030.28 | 1,030.28 | 1,030.28 | 1,030.28 | 1,030.14 | - |
Jan 10, 2024 | 1,045.18 | 1,045.18 | 1,045.18 | 1,045.18 | 1,045.04 | - |
Jan 09, 2024 | 1,042.82 | 1,042.82 | 1,042.82 | 1,042.82 | 1,042.68 | - |
Jan 08, 2024 | 1,053.22 | 1,053.22 | 1,053.22 | 1,053.22 | 1,053.08 | - |
Jan 05, 2024 | 1,035.45 | 1,035.45 | 1,035.45 | 1,035.45 | 1,035.31 | - |
Jan 04, 2024 | 1,047.33 | 1,047.33 | 1,047.33 | 1,047.33 | 1,047.19 | - |
Jan 03, 2024 | 1,051.13 | 1,051.13 | 1,051.13 | 1,051.13 | 1,050.99 | - |
Jan 02, 2024 | 1,067.78 | 1,067.78 | 1,067.78 | 1,067.78 | 1,067.64 | - |
Dec 29, 2023 | 1,079.81 | 1,079.81 | 1,079.81 | 1,079.81 | 1,079.67 | - |
Dec 28, 2023 | 1,081.79 | 1,081.79 | 1,081.79 | 1,081.79 | 1,081.65 | - |
Dec 27, 2023 | 1,086.19 | 1,086.19 | 1,086.19 | 1,086.19 | 1,086.05 | - |
Dec 22, 2023 | 1,084.58 | 1,084.58 | 1,084.58 | 1,084.58 | 1,084.43 | - |
Dec 21, 2023 | 1,080.47 | 1,080.47 | 1,080.47 | 1,080.47 | 1,080.33 | - |
Dec 20, 2023 | 1,079.41 | 1,079.41 | 1,079.41 | 1,079.41 | 1,079.27 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |