Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 04, 2023 | - | - | - | - | - | - |
Dec 01, 2023 | 1,010.74 | 1,010.74 | 1,010.74 | 1,010.74 | 1,010.74 | - |
Nov 30, 2023 | 1,010.63 | 1,010.63 | 1,010.63 | 1,010.63 | 1,010.63 | - |
Nov 29, 2023 | 1,010.43 | 1,010.43 | 1,010.43 | 1,010.43 | 1,010.43 | - |
Nov 28, 2023 | 1,010.19 | 1,010.19 | 1,010.19 | 1,010.19 | 1,010.19 | - |
Nov 24, 2023 | 1,009.36 | 1,009.36 | 1,009.36 | 1,009.36 | 1,009.36 | - |
Nov 23, 2023 | 1,009.30 | 1,009.30 | 1,009.30 | 1,009.30 | 1,009.30 | - |
Nov 22, 2023 | 1,009.14 | 1,009.14 | 1,009.14 | 1,009.14 | 1,009.14 | - |
Nov 21, 2023 | 1,009.02 | 1,009.02 | 1,009.02 | 1,009.02 | 1,009.02 | - |
Nov 20, 2023 | 1,009.10 | 1,009.10 | 1,009.10 | 1,009.10 | 1,009.10 | - |
Nov 17, 2023 | 1,008.61 | 1,008.61 | 1,008.61 | 1,008.61 | 1,008.61 | - |
Nov 16, 2023 | 1,008.44 | 1,008.44 | 1,008.44 | 1,008.44 | 1,008.44 | - |
Nov 15, 2023 | 1,008.16 | 1,008.16 | 1,008.16 | 1,008.16 | 1,008.16 | - |
Nov 13, 2023 | 1,007.65 | 1,007.65 | 1,007.65 | 1,007.65 | 1,007.65 | - |
Nov 10, 2023 | 1,007.07 | 1,007.07 | 1,007.07 | 1,007.07 | 1,007.07 | - |
Nov 09, 2023 | 1,006.97 | 1,006.97 | 1,006.97 | 1,006.97 | 1,006.97 | - |
Nov 08, 2023 | 1,006.78 | 1,006.78 | 1,006.78 | 1,006.78 | 1,006.78 | - |
Nov 07, 2023 | 1,006.53 | 1,006.53 | 1,006.53 | 1,006.53 | 1,006.53 | - |
Nov 06, 2023 | 1,006.26 | 1,006.26 | 1,006.26 | 1,006.26 | 1,006.26 | - |
Nov 03, 2023 | 1,005.66 | 1,005.66 | 1,005.66 | 1,005.66 | 1,005.66 | - |
Nov 02, 2023 | 1,005.39 | 1,005.39 | 1,005.39 | 1,005.39 | 1,005.39 | - |
Nov 01, 2023 | 1,005.14 | 1,005.14 | 1,005.14 | 1,005.14 | 1,005.14 | - |
Oct 31, 2023 | 1,004.93 | 1,004.93 | 1,004.93 | 1,004.93 | 1,004.93 | - |
Oct 30, 2023 | 1,004.78 | 1,004.78 | 1,004.78 | 1,004.78 | 1,004.78 | - |
Oct 27, 2023 | 1,004.33 | 1,004.33 | 1,004.33 | 1,004.33 | 1,004.33 | - |
Oct 26, 2023 | 1,004.14 | 1,004.14 | 1,004.14 | 1,004.14 | 1,004.14 | - |
Oct 25, 2023 | 1,003.98 | 1,003.98 | 1,003.98 | 1,003.98 | 1,003.98 | - |
Oct 23, 2023 | 1,003.53 | 1,003.53 | 1,003.53 | 1,003.53 | 1,003.53 | - |
Oct 20, 2023 | 1,002.99 | 1,002.99 | 1,002.99 | 1,002.99 | 1,002.99 | - |
Oct 19, 2023 | 1,002.88 | 1,002.88 | 1,002.88 | 1,002.88 | 1,002.88 | - |
Oct 18, 2023 | 1,002.75 | 1,002.75 | 1,002.75 | 1,002.75 | 1,002.75 | - |
Oct 17, 2023 | 1,002.52 | 1,002.52 | 1,002.52 | 1,002.52 | 1,002.52 | - |
Oct 16, 2023 | 1,002.32 | 1,002.32 | 1,002.32 | 1,002.32 | 1,002.32 | - |
Oct 13, 2023 | 1,001.80 | 1,001.80 | 1,001.80 | 1,001.80 | 1,001.80 | - |
Oct 12, 2023 | 1,031.38 | 1,031.38 | 1,031.38 | 1,031.38 | 1,031.38 | - |
Oct 12, 2023 | 30 Dividend | |||||
Oct 11, 2023 | 1,031.11 | 1,031.11 | 1,031.11 | 1,031.11 | 1,001.11 | - |
Oct 10, 2023 | 1,030.80 | 1,030.80 | 1,030.80 | 1,030.80 | 1,000.81 | - |
Oct 09, 2023 | 1,030.70 | 1,030.70 | 1,030.70 | 1,030.70 | 1,000.71 | - |
Oct 06, 2023 | 1,030.38 | 1,030.38 | 1,030.38 | 1,030.38 | 1,000.41 | - |
Oct 05, 2023 | 1,030.92 | 1,030.92 | 1,030.92 | 1,030.92 | 1,000.92 | - |
Oct 04, 2023 | 1,030.61 | 1,030.61 | 1,030.61 | 1,030.61 | 1,000.62 | - |
Oct 03, 2023 | 1,030.44 | 1,030.44 | 1,030.44 | 1,030.44 | 1,000.46 | - |
Sep 29, 2023 | 1,029.63 | 1,029.63 | 1,029.63 | 1,029.63 | 999.68 | - |
Sep 28, 2023 | - | - | - | - | - | - |
Sep 27, 2023 | 1,029.29 | 1,029.29 | 1,029.29 | 1,029.29 | 999.35 | - |
Sep 26, 2023 | 1,029.07 | 1,029.07 | 1,029.07 | 1,029.07 | 999.13 | - |
Sep 25, 2023 | 1,028.96 | 1,028.96 | 1,028.96 | 1,028.96 | 999.03 | - |
Sep 22, 2023 | 1,028.44 | 1,028.44 | 1,028.44 | 1,028.44 | 998.52 | - |
Sep 21, 2023 | 1,028.35 | 1,028.35 | 1,028.35 | 1,028.35 | 998.43 | - |
Sep 20, 2023 | 1,028.19 | 1,028.19 | 1,028.19 | 1,028.19 | 998.27 | - |
Sep 18, 2023 | 1,027.73 | 1,027.73 | 1,027.73 | 1,027.73 | 997.82 | - |
Sep 15, 2023 | 1,027.16 | 1,027.16 | 1,027.16 | 1,027.16 | 997.28 | - |
Sep 14, 2023 | 1,027.16 | 1,027.16 | 1,027.16 | 1,027.16 | 997.28 | - |
Sep 13, 2023 | 1,026.77 | 1,026.77 | 1,026.77 | 1,026.77 | 996.90 | - |
Sep 12, 2023 | 1,026.28 | 1,026.28 | 1,026.28 | 1,026.28 | 996.42 | - |
Sep 11, 2023 | 1,026.17 | 1,026.17 | 1,026.17 | 1,026.17 | 996.32 | - |
Sep 08, 2023 | 1,025.66 | 1,025.66 | 1,025.66 | 1,025.66 | 995.82 | - |
Sep 07, 2023 | 1,025.48 | 1,025.48 | 1,025.48 | 1,025.48 | 995.64 | - |
Sep 06, 2023 | 1,025.24 | 1,025.24 | 1,025.24 | 1,025.24 | 995.41 | - |
Sep 05, 2023 | 1,025.09 | 1,025.09 | 1,025.09 | 1,025.09 | 995.27 | - |
Sep 04, 2023 | 1,024.90 | 1,024.90 | 1,024.90 | 1,024.90 | 995.08 | - |
Sep 01, 2023 | 1,024.33 | 1,024.33 | 1,024.33 | 1,024.33 | 994.53 | - |
Aug 31, 2023 | 1,024.15 | 1,024.15 | 1,024.15 | 1,024.15 | 994.35 | - |
Aug 30, 2023 | 1,023.98 | 1,023.98 | 1,023.98 | 1,023.98 | 994.18 | - |
Aug 29, 2023 | 1,023.74 | 1,023.74 | 1,023.74 | 1,023.74 | 993.96 | - |
Aug 28, 2023 | 1,023.56 | 1,023.56 | 1,023.56 | 1,023.56 | 993.78 | - |
Aug 25, 2023 | 1,022.94 | 1,022.94 | 1,022.94 | 1,022.94 | 993.18 | - |
Aug 24, 2023 | 1,022.74 | 1,022.74 | 1,022.74 | 1,022.74 | 992.98 | - |
Aug 23, 2023 | 1,022.48 | 1,022.48 | 1,022.48 | 1,022.48 | 992.73 | - |
Aug 22, 2023 | 1,022.20 | 1,022.20 | 1,022.20 | 1,022.20 | 992.46 | - |
Aug 21, 2023 | 1,022.03 | 1,022.03 | 1,022.03 | 1,022.03 | 992.29 | - |
Aug 18, 2023 | 1,021.31 | 1,021.31 | 1,021.31 | 1,021.31 | 991.60 | - |
Aug 17, 2023 | 1,021.09 | 1,021.09 | 1,021.09 | 1,021.09 | 991.38 | - |
Aug 16, 2023 | - | - | - | - | - | - |
Aug 14, 2023 | 1,020.80 | 1,020.80 | 1,020.80 | 1,020.80 | 991.10 | - |
Aug 11, 2023 | 1,020.29 | 1,020.29 | 1,020.29 | 1,020.29 | 990.61 | - |
Aug 10, 2023 | 1,020.27 | 1,020.27 | 1,020.27 | 1,020.27 | 990.58 | - |
Aug 09, 2023 | 1,020.12 | 1,020.12 | 1,020.12 | 1,020.12 | 990.44 | - |
Aug 08, 2023 | 1,019.91 | 1,019.91 | 1,019.91 | 1,019.91 | 990.23 | - |
Aug 07, 2023 | 1,019.76 | 1,019.76 | 1,019.76 | 1,019.76 | 990.09 | - |
Aug 04, 2023 | 1,019.20 | 1,019.20 | 1,019.20 | 1,019.20 | 989.55 | - |
Aug 03, 2023 | 1,019.07 | 1,019.07 | 1,019.07 | 1,019.07 | 989.42 | - |
Aug 02, 2023 | 1,018.98 | 1,018.98 | 1,018.98 | 1,018.98 | 989.33 | - |
Aug 01, 2023 | 1,018.76 | 1,018.76 | 1,018.76 | 1,018.76 | 989.12 | - |
Jul 31, 2023 | 1,018.50 | 1,018.50 | 1,018.50 | 1,018.50 | 988.87 | - |
Jul 28, 2023 | 1,017.95 | 1,017.95 | 1,017.95 | 1,017.95 | 988.34 | - |
Jul 27, 2023 | 1,017.91 | 1,017.91 | 1,017.91 | 1,017.91 | 988.29 | - |
Jul 26, 2023 | 1,017.74 | 1,017.74 | 1,017.74 | 1,017.74 | 988.13 | - |
Jul 25, 2023 | 1,017.47 | 1,017.47 | 1,017.47 | 1,017.47 | 987.87 | - |
Jul 24, 2023 | 1,017.33 | 1,017.33 | 1,017.33 | 1,017.33 | 987.73 | - |
Jul 21, 2023 | 1,016.79 | 1,016.79 | 1,016.79 | 1,016.79 | 987.21 | - |
Jul 20, 2023 | 1,016.71 | 1,016.71 | 1,016.71 | 1,016.71 | 987.13 | - |
Jul 19, 2023 | 1,016.50 | 1,016.50 | 1,016.50 | 1,016.50 | 986.93 | - |
Jul 18, 2023 | 1,016.30 | 1,016.30 | 1,016.30 | 1,016.30 | 986.73 | - |
Jul 17, 2023 | 1,016.04 | 1,016.04 | 1,016.04 | 1,016.04 | 986.48 | - |
Jul 14, 2023 | 1,015.46 | 1,015.46 | 1,015.46 | 1,015.46 | 985.91 | - |
Jul 13, 2023 | 1,015.17 | 1,015.17 | 1,015.17 | 1,015.17 | 985.64 | - |
Jul 12, 2023 | 1,014.78 | 1,014.78 | 1,014.78 | 1,014.78 | 985.25 | - |
Jul 11, 2023 | 1,019.75 | 1,019.75 | 1,019.75 | 1,019.75 | 990.08 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |