Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 11,808.03 | 11,808.03 | 11,808.03 | 11,808.03 | 11,808.03 | - |
Mar 26, 2024 | 11,694.79 | 11,694.79 | 11,694.79 | 11,694.79 | 11,694.79 | - |
Mar 25, 2024 | 11,716.63 | 11,716.63 | 11,716.63 | 11,716.63 | 11,716.63 | - |
Mar 22, 2024 | 11,739.08 | 11,739.08 | 11,739.08 | 11,739.08 | 11,739.08 | - |
Mar 21, 2024 | 11,779.89 | 11,779.89 | 11,779.89 | 11,779.89 | 11,779.89 | - |
Mar 20, 2024 | 11,744.34 | 11,744.34 | 11,744.34 | 11,744.34 | 11,744.34 | - |
Mar 19, 2024 | 11,674.09 | 11,674.09 | 11,674.09 | 11,674.09 | 11,674.09 | - |
Mar 18, 2024 | 11,601.95 | 11,601.95 | 11,601.95 | 11,601.95 | 11,601.95 | - |
Mar 15, 2024 | 11,587.00 | 11,587.00 | 11,587.00 | 11,587.00 | 11,587.00 | - |
Mar 15, 2024 | 72.9637 Dividend | |||||
Mar 14, 2024 | 11,673.71 | 11,673.71 | 11,673.71 | 11,673.71 | 11,600.75 | - |
Mar 13, 2024 | 11,729.15 | 11,729.15 | 11,729.15 | 11,729.15 | 11,655.84 | - |
Mar 12, 2024 | 11,702.30 | 11,702.30 | 11,702.30 | 11,702.30 | 11,629.16 | - |
Mar 11, 2024 | 11,668.79 | 11,668.79 | 11,668.79 | 11,668.79 | 11,595.86 | - |
Mar 08, 2024 | 11,631.35 | 11,631.35 | 11,631.35 | 11,631.35 | 11,558.65 | - |
Mar 07, 2024 | 11,613.52 | 11,613.52 | 11,613.52 | 11,613.52 | 11,540.93 | - |
Mar 06, 2024 | 11,581.80 | 11,581.80 | 11,581.80 | 11,581.80 | 11,509.41 | - |
Mar 05, 2024 | 11,545.62 | 11,545.62 | 11,545.62 | 11,545.62 | 11,473.46 | - |
Mar 04, 2024 | 11,586.15 | 11,586.15 | 11,586.15 | 11,586.15 | 11,513.73 | - |
Mar 01, 2024 | 11,608.83 | 11,608.83 | 11,608.83 | 11,608.83 | 11,536.27 | - |
Feb 29, 2024 | 11,556.46 | 11,556.46 | 11,556.46 | 11,556.46 | 11,484.23 | - |
Feb 28, 2024 | 11,529.01 | 11,529.01 | 11,529.01 | 11,529.01 | 11,456.95 | - |
Feb 27, 2024 | 11,520.21 | 11,520.21 | 11,520.21 | 11,520.21 | 11,448.21 | - |
Feb 26, 2024 | 11,519.78 | 11,519.78 | 11,519.78 | 11,519.78 | 11,447.78 | - |
Feb 23, 2024 | 11,537.28 | 11,537.28 | 11,537.28 | 11,537.28 | 11,465.17 | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | 11,412.61 | 11,412.61 | 11,412.61 | 11,412.61 | 11,341.28 | - |
Feb 20, 2024 | 11,375.64 | 11,375.64 | 11,375.64 | 11,375.64 | 11,304.54 | - |
Feb 16, 2024 | 11,395.21 | 11,395.21 | 11,395.21 | 11,395.21 | 11,323.99 | - |
Feb 15, 2024 | 11,511.61 | 11,511.61 | 11,511.61 | 11,511.61 | 11,439.66 | - |
Feb 15, 2024 | 71.1133 Dividend | |||||
Feb 14, 2024 | 11,501.15 | 11,501.15 | 11,501.15 | 11,501.15 | 11,358.60 | - |
Feb 13, 2024 | 11,432.87 | 11,432.87 | 11,432.87 | 11,432.87 | 11,291.16 | - |
Feb 12, 2024 | 11,559.14 | 11,559.14 | 11,559.14 | 11,559.14 | 11,415.87 | - |
Feb 09, 2024 | 11,539.59 | 11,539.59 | 11,539.59 | 11,539.59 | 11,396.56 | - |
Feb 08, 2024 | 11,505.55 | 11,505.55 | 11,505.55 | 11,505.55 | 11,362.94 | - |
Feb 07, 2024 | 11,515.95 | 11,515.95 | 11,515.95 | 11,515.95 | 11,373.21 | - |
Feb 06, 2024 | 11,508.16 | 11,508.16 | 11,508.16 | 11,508.16 | 11,365.52 | - |
Feb 05, 2024 | 11,431.34 | 11,431.34 | 11,431.34 | 11,431.34 | 11,289.65 | - |
Feb 02, 2024 | 11,479.99 | 11,479.99 | 11,479.99 | 11,479.99 | 11,337.70 | - |
Feb 01, 2024 | 11,480.63 | 11,480.63 | 11,480.63 | 11,480.63 | 11,338.33 | - |
Jan 31, 2024 | 11,428.46 | 11,428.46 | 11,428.46 | 11,428.46 | 11,286.81 | - |
Jan 30, 2024 | 11,522.00 | 11,522.00 | 11,522.00 | 11,522.00 | 11,379.19 | - |
Jan 29, 2024 | 11,501.95 | 11,501.95 | 11,501.95 | 11,501.95 | 11,359.39 | - |
Jan 26, 2024 | 11,478.14 | 11,478.14 | 11,478.14 | 11,478.14 | 11,335.87 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 11,413.77 | 11,413.77 | 11,413.77 | 11,413.77 | 11,272.30 | - |
Jan 23, 2024 | 11,452.62 | 11,452.62 | 11,452.62 | 11,452.62 | 11,310.67 | - |
Jan 22, 2024 | 11,428.44 | 11,428.44 | 11,428.44 | 11,428.44 | 11,286.79 | - |
Jan 19, 2024 | 11,478.64 | 11,478.64 | 11,478.64 | 11,478.64 | 11,336.37 | - |
Jan 18, 2024 | 11,411.67 | 11,411.67 | 11,411.67 | 11,411.67 | 11,270.22 | - |
Jan 17, 2024 | 11,324.84 | 11,324.84 | 11,324.84 | 11,324.84 | 11,184.47 | - |
Jan 16, 2024 | 11,361.24 | 11,361.24 | 11,361.24 | 11,361.24 | 11,220.42 | - |
Jan 16, 2024 | 48.4146 Dividend | |||||
Jan 12, 2024 | 11,444.27 | 11,444.27 | 11,444.27 | 11,444.27 | 11,254.61 | - |
Jan 11, 2024 | 11,409.53 | 11,409.53 | 11,409.53 | 11,409.53 | 11,220.44 | - |
Jan 10, 2024 | 11,384.79 | 11,384.79 | 11,384.79 | 11,384.79 | 11,196.11 | - |
Jan 09, 2024 | 11,356.58 | 11,356.58 | 11,356.58 | 11,356.58 | 11,168.37 | - |
Jan 08, 2024 | 11,388.97 | 11,388.97 | 11,388.97 | 11,388.97 | 11,200.22 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 11,336.18 | 11,336.18 | 11,336.18 | 11,336.18 | 11,148.31 | - |
Dec 28, 2023 | 11,334.86 | 11,334.86 | 11,334.86 | 11,334.86 | 11,147.01 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 26, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 11,287.99 | 11,287.99 | 11,287.99 | 11,287.99 | 11,100.92 | - |
Dec 21, 2023 | 11,240.11 | 11,240.11 | 11,240.11 | 11,240.11 | 11,053.83 | - |
Dec 20, 2023 | 11,182.34 | 11,182.34 | 11,182.34 | 11,182.34 | 10,997.02 | - |
Dec 19, 2023 | 11,344.00 | 11,344.00 | 11,344.00 | 11,344.00 | 11,156.00 | - |
Dec 18, 2023 | 11,294.90 | 11,294.90 | 11,294.90 | 11,294.90 | 11,107.71 | - |
Dec 15, 2023 | 11,262.41 | 11,262.41 | 11,262.41 | 11,262.41 | 11,075.76 | - |
Dec 15, 2023 | 76.4311 Dividend | |||||
Dec 14, 2023 | 11,374.66 | 11,374.66 | 11,374.66 | 11,374.66 | 11,110.99 | - |
Dec 13, 2023 | 11,381.90 | 11,381.90 | 11,381.90 | 11,381.90 | 11,118.06 | - |
Dec 12, 2023 | 11,299.73 | 11,299.73 | 11,299.73 | 11,299.73 | 11,037.79 | - |
Dec 11, 2023 | 11,266.40 | 11,266.40 | 11,266.40 | 11,266.40 | 11,005.24 | - |
Dec 08, 2023 | 11,159.89 | 11,159.89 | 11,159.89 | 11,159.89 | 10,901.19 | - |
Dec 07, 2023 | 11,140.80 | 11,140.80 | 11,140.80 | 11,140.80 | 10,882.55 | - |
Dec 06, 2023 | 11,086.52 | 11,086.52 | 11,086.52 | 11,086.52 | 10,829.52 | - |
Dec 05, 2023 | 11,112.04 | 11,112.04 | 11,112.04 | 11,112.04 | 10,854.45 | - |
Dec 04, 2023 | 11,173.31 | 11,173.31 | 11,173.31 | 11,173.31 | 10,914.30 | - |
Dec 01, 2023 | 11,159.07 | 11,159.07 | 11,159.07 | 11,159.07 | 10,900.39 | - |
Nov 30, 2023 | 11,085.02 | 11,085.02 | 11,085.02 | 11,085.02 | 10,828.06 | - |
Nov 29, 2023 | 11,006.92 | 11,006.92 | 11,006.92 | 11,006.92 | 10,751.77 | - |
Nov 28, 2023 | 11,002.95 | 11,002.95 | 11,002.95 | 11,002.95 | 10,747.89 | - |
Nov 27, 2023 | 11,019.13 | 11,019.13 | 11,019.13 | 11,019.13 | 10,763.70 | - |
Nov 24, 2023 | 11,051.31 | 11,051.31 | 11,051.31 | 11,051.31 | 10,795.13 | - |
Nov 22, 2023 | 11,025.35 | 11,025.35 | 11,025.35 | 11,025.35 | 10,769.77 | - |
Nov 21, 2023 | 10,955.96 | 10,955.96 | 10,955.96 | 10,955.96 | 10,701.99 | - |
Nov 20, 2023 | 10,972.55 | 10,972.55 | 10,972.55 | 10,972.55 | 10,718.20 | - |
Nov 17, 2023 | 10,920.70 | 10,920.70 | 10,920.70 | 10,920.70 | 10,667.55 | - |
Nov 16, 2023 | 10,864.14 | 10,864.14 | 10,864.14 | 10,864.14 | 10,612.30 | - |
Nov 15, 2023 | 10,919.79 | 10,919.79 | 10,919.79 | 10,919.79 | 10,666.66 | - |
Nov 15, 2023 | 72.3268 Dividend | |||||
Nov 14, 2023 | 10,961.45 | 10,961.45 | 10,961.45 | 10,961.45 | 10,636.70 | - |
Nov 13, 2023 | 10,788.21 | 10,788.21 | 10,788.21 | 10,788.21 | 10,468.60 | - |
Nov 10, 2023 | 10,802.96 | 10,802.96 | 10,802.96 | 10,802.96 | 10,482.91 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |