Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1,163.10 | 1,170.69 | 1,163.10 | 1,168.95 | 1,168.95 | 12,087 |
May 02, 2024 | 1,155.56 | 1,164.99 | 1,155.56 | 1,158.22 | 1,158.22 | 9,820 |
May 01, 2024 | 1,148.80 | 1,159.99 | 1,148.80 | 1,159.51 | 1,159.51 | 6,625 |
Apr 30, 2024 | 1,159.93 | 1,159.93 | 1,145.00 | 1,145.44 | 1,145.44 | 18,121 |
Apr 29, 2024 | 1,155.51 | 1,162.20 | 1,155.51 | 1,160.00 | 1,160.00 | 25,547 |
Apr 26, 2024 | 1,155.42 | 1,157.10 | 1,155.00 | 1,155.00 | 1,155.00 | 4,427 |
Apr 25, 2024 | 1,159.99 | 1,159.99 | 1,152.90 | 1,154.62 | 1,154.62 | 7,348 |
Apr 24, 2024 | 1,161.02 | 1,165.11 | 1,160.00 | 1,165.11 | 1,165.11 | 22,702 |
Apr 23, 2024 | 1,161.00 | 1,171.49 | 1,160.85 | 1,165.50 | 1,165.50 | 10,007 |
Apr 22, 2024 | 1,155.00 | 1,161.41 | 1,153.00 | 1,161.41 | 1,161.41 | 13,559 |
Apr 19, 2024 | 1,158.00 | 1,160.00 | 1,155.00 | 1,155.00 | 1,155.00 | 7,464 |
Apr 18, 2024 | 1,156.20 | 1,169.00 | 1,153.22 | 1,153.25 | 1,153.25 | 7,055 |
Apr 17, 2024 | 1,169.00 | 1,169.00 | 1,155.08 | 1,159.80 | 1,159.80 | 5,748 |
Apr 16, 2024 | 1,149.34 | 1,156.30 | 1,147.00 | 1,152.00 | 1,152.00 | 9,149 |
Apr 15, 2024 | 1,171.25 | 1,171.25 | 1,151.93 | 1,154.00 | 1,154.00 | 13,577 |
Apr 12, 2024 | 1,176.01 | 1,179.06 | 1,173.00 | 1,174.15 | 1,174.15 | 6,175 |
Apr 11, 2024 | 1,175.00 | 1,184.25 | 1,171.25 | 1,180.00 | 1,180.00 | 7,163 |
Apr 10, 2024 | 1,188.00 | 1,188.00 | 1,180.00 | 1,180.01 | 1,180.01 | 6,919 |
Apr 09, 2024 | 1,197.00 | 1,199.00 | 1,196.71 | 1,196.71 | 1,196.71 | 3,708 |
Apr 08, 2024 | 1,195.00 | 1,196.51 | 1,192.50 | 1,194.84 | 1,194.84 | 5,466 |
Apr 05, 2024 | 1,202.20 | 1,202.20 | 1,198.90 | 1,198.90 | 1,198.90 | 3,698 |
Apr 04, 2024 | 1,205.50 | 1,208.99 | 1,204.00 | 1,207.00 | 1,207.00 | 7,081 |
Apr 03, 2024 | 1,198.00 | 1,200.68 | 1,197.13 | 1,200.68 | 1,200.68 | 9,145 |
Apr 02, 2024 | 1,200.00 | 1,200.20 | 1,196.00 | 1,200.20 | 1,200.20 | 8,904 |
Apr 01, 2024 | 1,207.96 | 1,211.16 | 1,205.11 | 1,210.99 | 1,210.99 | 12,408 |
Mar 28, 2024 | 1,205.75 | 1,222.93 | 1,205.00 | 1,219.35 | 1,219.35 | 41,451 |
Mar 27, 2024 | 1,201.20 | 1,206.00 | 1,201.20 | 1,206.00 | 1,206.00 | 6,052 |
Mar 26, 2024 | 1,196.80 | 1,198.20 | 1,196.80 | 1,198.20 | 1,198.20 | 3,785 |
Mar 25, 2024 | 1,209.24 | 1,211.95 | 1,203.58 | 1,203.58 | 1,203.58 | 5,946 |
Mar 22, 2024 | 1,206.00 | 1,213.48 | 1,205.72 | 1,209.24 | 1,209.24 | 6,306 |
Mar 21, 2024 | 1,209.88 | 1,209.88 | 1,202.00 | 1,207.99 | 1,207.99 | 8,645 |
Mar 20, 2024 | 1,200.00 | 1,200.00 | 1,194.80 | 1,200.00 | 1,200.00 | 11,357 |
Mar 19, 2024 | 1,198.99 | 1,198.99 | 1,193.22 | 1,198.00 | 1,198.00 | 4,477 |
Mar 18, 2024 | 1,196.00 | 1,199.34 | 1,195.00 | 1,195.11 | 1,195.11 | 5,158 |
Mar 15, 2024 | 1,191.20 | 1,196.49 | 1,191.20 | 1,196.49 | 1,196.49 | 3,849 |
Mar 14, 2024 | 1,196.01 | 1,196.99 | 1,188.15 | 1,196.52 | 1,196.52 | 12,617 |
Mar 13, 2024 | 1,213.36 | 1,213.36 | 1,200.03 | 1,200.03 | 1,200.03 | 9,027 |
Mar 12, 2024 | 1,208.73 | 1,209.05 | 1,205.01 | 1,208.70 | 1,208.70 | 5,836 |
Mar 11, 2024 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 3,471 |
Mar 08, 2024 | 1,204.30 | 1,212.00 | 1,204.30 | 1,212.00 | 1,212.00 | 17,947 |
Mar 07, 2024 | 1,197.69 | 1,199.97 | 1,192.21 | 1,199.00 | 1,199.00 | 8,680 |
Mar 06, 2024 | 1,193.66 | 1,193.66 | 1,188.00 | 1,190.00 | 1,190.00 | 6,675 |
Mar 05, 2024 | 1,186.99 | 1,192.00 | 1,185.51 | 1,185.51 | 1,185.51 | 8,987 |
Mar 04, 2024 | 1,182.01 | 1,189.99 | 1,179.38 | 1,184.00 | 1,184.00 | 4,584 |
Mar 01, 2024 | 1,184.41 | 1,186.47 | 1,180.00 | 1,180.25 | 1,180.25 | 5,085 |
Feb 29, 2024 | 1,195.00 | 1,195.00 | 1,180.00 | 1,180.00 | 1,180.00 | 15,871 |
Feb 28, 2024 | 1,196.19 | 1,197.71 | 1,191.20 | 1,191.40 | 1,191.40 | 4,907 |
Feb 28, 2024 | 18.75 Dividend | |||||
Feb 27, 2024 | 1,217.99 | 1,217.99 | 1,214.00 | 1,215.00 | 1,196.25 | 4,905 |
Feb 26, 2024 | 1,225.00 | 1,225.00 | 1,212.10 | 1,213.46 | 1,194.73 | 4,515 |
Feb 23, 2024 | 1,221.81 | 1,221.81 | 1,221.81 | 1,221.81 | 1,202.95 | 3,415 |
Feb 22, 2024 | 1,217.39 | 1,217.74 | 1,208.00 | 1,215.79 | 1,197.02 | 7,037 |
Feb 21, 2024 | 1,213.23 | 1,221.49 | 1,206.50 | 1,206.50 | 1,187.88 | 5,027 |
Feb 20, 2024 | 1,212.00 | 1,220.99 | 1,212.00 | 1,215.00 | 1,196.25 | 4,124 |
Feb 16, 2024 | 1,208.01 | 1,219.67 | 1,208.00 | 1,214.00 | 1,195.27 | 6,147 |
Feb 15, 2024 | 1,215.03 | 1,217.10 | 1,214.31 | 1,215.00 | 1,196.25 | 3,042 |
Feb 14, 2024 | 1,218.00 | 1,218.00 | 1,213.00 | 1,213.00 | 1,194.28 | 7,906 |
Feb 13, 2024 | 1,205.00 | 1,214.99 | 1,205.00 | 1,210.00 | 1,191.33 | 6,036 |
Feb 12, 2024 | 1,219.87 | 1,228.59 | 1,219.87 | 1,223.00 | 1,204.13 | 8,203 |
Feb 09, 2024 | 1,210.00 | 1,217.00 | 1,210.00 | 1,217.00 | 1,198.22 | 29,745 |
Feb 08, 2024 | 1,198.00 | 1,202.95 | 1,191.00 | 1,202.95 | 1,184.39 | 8,018 |
Feb 07, 2024 | 1,202.00 | 1,202.00 | 1,198.00 | 1,201.25 | 1,182.71 | 5,999 |
Feb 06, 2024 | 1,204.61 | 1,204.61 | 1,200.00 | 1,203.97 | 1,185.39 | 3,953 |
Feb 05, 2024 | 1,210.00 | 1,210.00 | 1,195.00 | 1,195.00 | 1,176.56 | 6,983 |
Feb 02, 2024 | 1,208.00 | 1,215.85 | 1,205.01 | 1,211.00 | 1,192.31 | 4,525 |
Feb 01, 2024 | 1,215.00 | 1,219.98 | 1,211.45 | 1,215.00 | 1,196.25 | 7,487 |
Jan 31, 2024 | 1,208.00 | 1,216.98 | 1,206.10 | 1,210.00 | 1,191.33 | 9,566 |
Jan 30, 2024 | 1,200.00 | 1,211.81 | 1,197.00 | 1,210.00 | 1,191.33 | 11,088 |
Jan 29, 2024 | 1,193.94 | 1,203.00 | 1,190.02 | 1,203.00 | 1,184.44 | 6,607 |
Jan 26, 2024 | 1,192.56 | 1,192.56 | 1,187.95 | 1,188.00 | 1,169.67 | 3,519 |
Jan 25, 2024 | 1,192.00 | 1,192.00 | 1,190.78 | 1,191.99 | 1,173.60 | 4,999 |
Jan 24, 2024 | 1,184.00 | 1,185.00 | 1,181.55 | 1,185.00 | 1,166.71 | 6,773 |
Jan 23, 2024 | 1,180.00 | 1,181.49 | 1,175.01 | 1,181.49 | 1,163.26 | 8,962 |
Jan 22, 2024 | 1,167.11 | 1,184.19 | 1,167.11 | 1,184.00 | 1,165.73 | 5,518 |
Jan 19, 2024 | 1,163.31 | 1,165.00 | 1,153.80 | 1,165.00 | 1,147.02 | 8,586 |
Jan 18, 2024 | 1,171.38 | 1,171.38 | 1,160.00 | 1,160.00 | 1,142.10 | 6,160 |
Jan 17, 2024 | 1,165.00 | 1,168.00 | 1,163.35 | 1,168.00 | 1,149.98 | 13,001 |
Jan 16, 2024 | 1,173.73 | 1,173.73 | 1,167.00 | 1,167.00 | 1,148.99 | 5,689 |
Jan 12, 2024 | 1,180.00 | 1,180.00 | 1,176.02 | 1,180.00 | 1,161.79 | 6,645 |
Jan 11, 2024 | 1,177.90 | 1,179.25 | 1,173.51 | 1,173.51 | 1,155.40 | 3,739 |
Jan 10, 2024 | 1,182.43 | 1,182.43 | 1,174.58 | 1,177.01 | 1,158.85 | 9,388 |
Jan 09, 2024 | 1,178.18 | 1,182.00 | 1,178.18 | 1,180.02 | 1,161.81 | 3,802 |
Jan 08, 2024 | 1,168.14 | 1,183.90 | 1,168.14 | 1,183.90 | 1,165.63 | 5,485 |
Jan 05, 2024 | 1,179.69 | 1,180.56 | 1,169.99 | 1,175.00 | 1,156.87 | 6,886 |
Jan 04, 2024 | 1,193.19 | 1,194.99 | 1,180.62 | 1,181.00 | 1,162.77 | 11,360 |
Jan 03, 2024 | 1,190.00 | 1,196.49 | 1,184.25 | 1,196.49 | 1,178.03 | 4,270 |
Jan 02, 2024 | 1,191.25 | 1,200.99 | 1,190.00 | 1,190.00 | 1,171.64 | 5,693 |
Dec 29, 2023 | 1,201.40 | 1,221.05 | 1,195.62 | 1,195.62 | 1,177.17 | 11,814 |
Dec 28, 2023 | 1,200.00 | 1,203.24 | 1,196.00 | 1,196.00 | 1,177.54 | 7,135 |
Dec 27, 2023 | 1,195.00 | 1,200.03 | 1,193.00 | 1,198.80 | 1,180.30 | 9,659 |
Dec 26, 2023 | 1,186.50 | 1,196.98 | 1,186.01 | 1,188.00 | 1,169.67 | 14,670 |
Dec 22, 2023 | 1,193.69 | 1,196.00 | 1,185.00 | 1,185.00 | 1,166.71 | 19,038 |
Dec 21, 2023 | 1,192.00 | 1,192.00 | 1,188.01 | 1,189.00 | 1,170.65 | 5,290 |
Dec 20, 2023 | 1,194.94 | 1,198.00 | 1,185.10 | 1,186.10 | 1,167.80 | 14,693 |
Dec 19, 2023 | 1,185.00 | 1,194.00 | 1,185.00 | 1,194.00 | 1,175.57 | 7,932 |
Dec 18, 2023 | 1,187.99 | 1,187.99 | 1,176.40 | 1,185.59 | 1,167.29 | 11,707 |
Dec 15, 2023 | 1,187.06 | 1,193.50 | 1,187.06 | 1,187.56 | 1,169.23 | 6,221 |
Dec 14, 2023 | 1,170.00 | 1,186.97 | 1,170.00 | 1,185.00 | 1,166.71 | 28,078 |
Dec 13, 2023 | 1,140.15 | 1,166.91 | 1,139.00 | 1,160.00 | 1,142.10 | 22,891 |
Dec 12, 2023 | 1,134.98 | 1,137.67 | 1,134.98 | 1,137.44 | 1,119.89 | 7,239 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |