Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 757.48 | 760.20 | 753.90 | 755.67 | 755.67 | 337 |
Jun 27, 2024 | 742.00 | 751.75 | 742.00 | 745.84 | 745.84 | 215 |
Jun 26, 2024 | 742.66 | 744.51 | 737.18 | 743.43 | 743.43 | 202 |
Jun 25, 2024 | 754.11 | 754.11 | 736.11 | 742.60 | 742.60 | 313 |
Jun 24, 2024 | 765.83 | 769.45 | 756.48 | 756.48 | 756.48 | 121 |
Jun 21, 2024 | 766.60 | 766.60 | 758.77 | 764.11 | 764.11 | 327 |
Jun 20, 2024 | 780.74 | 780.74 | 769.01 | 769.73 | 769.73 | 260 |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 768.33 | 771.30 | 765.19 | 770.60 | 770.60 | 1,004 |
Jun 17, 2024 | 765.06 | 766.52 | 758.12 | 766.52 | 766.52 | 205 |
Jun 14, 2024 | 770.71 | 770.92 | 762.83 | 766.44 | 766.44 | 377 |
Jun 13, 2024 | 769.82 | 773.00 | 767.90 | 770.23 | 770.23 | 165 |
Jun 12, 2024 | 760.28 | 775.81 | 760.28 | 769.77 | 769.77 | 5,494 |
Jun 11, 2024 | 759.78 | 764.19 | 757.74 | 763.28 | 763.28 | 75 |
Jun 10, 2024 | 748.41 | 765.00 | 747.80 | 765.00 | 765.00 | 530 |
Jun 07, 2024 | 750.01 | 757.06 | 747.20 | 755.16 | 755.16 | 69 |
Jun 06, 2024 | 754.42 | 762.19 | 750.01 | 754.15 | 754.15 | 273 |
Jun 05, 2024 | 766.95 | 768.21 | 761.12 | 761.12 | 761.12 | 242 |
Jun 04, 2024 | 750.59 | 768.14 | 750.36 | 767.88 | 767.88 | 179 |
Jun 03, 2024 | 769.25 | 769.25 | 753.81 | 756.08 | 756.08 | 202 |
May 31, 2024 | 763.00 | 766.58 | 757.74 | 760.23 | 760.23 | 324 |
May 30, 2024 | 766.55 | 771.54 | 761.74 | 764.02 | 764.02 | 165 |
May 29, 2024 | 765.46 | 771.83 | 763.67 | 765.09 | 765.09 | 209 |
May 28, 2024 | 769.64 | 775.70 | 766.00 | 774.58 | 774.58 | 44 |
May 24, 2024 | 769.16 | 773.71 | 766.90 | 769.80 | 769.80 | 247 |
May 23, 2024 | 782.27 | 787.35 | 781.27 | 775.22 | 775.22 | 692 |
May 22, 2024 | 795.00 | 796.63 | 783.47 | 784.14 | 784.14 | 63 |
May 21, 2024 | 788.15 | 794.00 | 788.15 | 789.88 | 789.88 | 584 |
May 21, 2024 | 4.26 Dividend | |||||
May 20, 2024 | 795.25 | 801.52 | 793.19 | 798.44 | 794.18 | 135 |
May 17, 2024 | 800.82 | 804.63 | 795.20 | 800.62 | 796.35 | 88 |
May 16, 2024 | 813.30 | 813.30 | 795.00 | 800.56 | 796.29 | 38,086 |
May 15, 2024 | 801.88 | 807.98 | 796.68 | 804.96 | 800.66 | 203 |
May 14, 2024 | 779.98 | 793.93 | 774.59 | 784.74 | 780.55 | 211 |
May 13, 2024 | 764.99 | 769.36 | 755.71 | 768.98 | 764.88 | 82 |
May 10, 2024 | 763.39 | 777.32 | 756.17 | 756.61 | 752.57 | 523 |
May 09, 2024 | 782.27 | 798.03 | 762.33 | 771.43 | 767.31 | 944 |
May 08, 2024 | 699.16 | 702.31 | 685.00 | 692.55 | 688.85 | 112 |
May 07, 2024 | 694.96 | 714.01 | 693.00 | 708.89 | 705.10 | 232 |
May 03, 2024 | 711.14 | 726.20 | 702.02 | 702.02 | 698.28 | 196 |
May 02, 2024 | 705.61 | 705.61 | 693.07 | 696.53 | 692.81 | 360 |
May 01, 2024 | 709.93 | 711.15 | 701.90 | 702.62 | 698.87 | 50,181 |
Apr 30, 2024 | 723.17 | 725.90 | 707.73 | 710.48 | 706.69 | 108 |
Apr 29, 2024 | 739.99 | 739.99 | 725.05 | 725.27 | 721.40 | 121 |
Apr 26, 2024 | 738.49 | 744.14 | 735.00 | 735.48 | 731.56 | 88 |
Apr 25, 2024 | 745.46 | 747.71 | 735.59 | 739.17 | 735.23 | 35 |
Apr 24, 2024 | 755.21 | 766.51 | 755.21 | 756.66 | 752.62 | 985 |
Apr 23, 2024 | 757.61 | 762.35 | 752.23 | 757.71 | 753.67 | 640 |
Apr 22, 2024 | 749.00 | 755.48 | 747.65 | 754.25 | 750.23 | 194 |
Apr 19, 2024 | 744.80 | 744.80 | 738.94 | 739.01 | 735.07 | 149 |
Apr 18, 2024 | 734.80 | 744.87 | 734.18 | 739.94 | 735.99 | 386 |
Apr 17, 2024 | 745.71 | 747.08 | 739.90 | 742.29 | 738.33 | 176 |
Apr 16, 2024 | 747.71 | 749.74 | 734.53 | 736.33 | 732.40 | 51 |
Apr 15, 2024 | 767.98 | 767.98 | 746.16 | 746.16 | 742.18 | 525 |
Apr 12, 2024 | 767.45 | 770.32 | 759.51 | 762.93 | 758.86 | 274 |
Apr 11, 2024 | 781.76 | 781.76 | 771.43 | 775.21 | 771.07 | 185 |
Apr 10, 2024 | 782.20 | 787.92 | 772.79 | 775.19 | 771.05 | 234 |
Apr 09, 2024 | 794.53 | 796.80 | 786.37 | 796.66 | 792.41 | 103 |
Apr 08, 2024 | 790.00 | 790.00 | 780.90 | 788.11 | 783.91 | 218 |
Apr 05, 2024 | 781.59 | 789.27 | 780.30 | 786.58 | 782.38 | 270 |
Apr 04, 2024 | 788.91 | 795.00 | 786.18 | 786.18 | 781.99 | 309 |
Apr 03, 2024 | 793.82 | 797.80 | 790.55 | 790.77 | 786.55 | 138 |
Apr 02, 2024 | 794.86 | 795.36 | 791.26 | 791.26 | 787.03 | 282 |
Mar 28, 2024 | 819.10 | 825.88 | 813.68 | 825.88 | 821.47 | 205 |
Mar 27, 2024 | 800.07 | 813.47 | 800.07 | 812.32 | 807.99 | 12,740 |
Mar 26, 2024 | 792.43 | 803.00 | 792.00 | 800.87 | 796.60 | 711 |
Mar 25, 2024 | 790.00 | 805.50 | 785.48 | 792.11 | 787.88 | 351 |
Mar 22, 2024 | 805.95 | 808.67 | 799.97 | 804.05 | 799.76 | 284 |
Mar 21, 2024 | 826.00 | 826.00 | 805.32 | 811.96 | 807.63 | 15,773 |
Mar 20, 2024 | 791.00 | 838.71 | 791.00 | 825.62 | 821.21 | 4,645 |
Mar 19, 2024 | 864.38 | 864.38 | 843.12 | 844.53 | 840.02 | 38 |
Mar 18, 2024 | 854.65 | 863.00 | 853.00 | 858.85 | 854.27 | 211 |
Mar 15, 2024 | 863.46 | 864.51 | 850.00 | 852.26 | 847.71 | 122 |
Mar 14, 2024 | 870.29 | 870.29 | 851.66 | 852.61 | 848.06 | 3,814 |
Mar 13, 2024 | 879.44 | 883.47 | 870.00 | 871.45 | 866.80 | 131 |
Mar 12, 2024 | 891.86 | 900.00 | 889.58 | 889.58 | 884.83 | 54 |
Mar 11, 2024 | 935.37 | 935.37 | 883.67 | 891.54 | 886.78 | 300 |
Mar 08, 2024 | 908.09 | 913.90 | 907.67 | 907.94 | 903.09 | 42 |
Mar 07, 2024 | 911.31 | 912.98 | 898.88 | 901.58 | 896.77 | 83 |
Mar 06, 2024 | 900.53 | 908.45 | 895.70 | 905.37 | 900.54 | 133 |
Mar 05, 2024 | 908.08 | 914.26 | 902.03 | 902.03 | 897.22 | 80 |
Mar 04, 2024 | 895.80 | 908.74 | 889.31 | 908.74 | 903.90 | 166 |
Mar 01, 2024 | 883.57 | 897.82 | 881.00 | 897.82 | 893.03 | 98 |
Feb 29, 2024 | 894.59 | 898.76 | 886.83 | 892.11 | 887.35 | 184 |
Feb 28, 2024 | 873.52 | 891.38 | 870.56 | 890.83 | 886.08 | 52 |
Feb 27, 2024 | 880.35 | 882.37 | 873.75 | 875.28 | 870.61 | 38,070 |
Feb 27, 2024 | 4.26 Dividend | |||||
Feb 26, 2024 | 883.91 | 891.00 | 882.36 | 883.67 | 874.72 | 190 |
Feb 23, 2024 | 883.22 | 885.38 | 881.69 | 885.38 | 876.42 | 133 |
Feb 22, 2024 | 864.00 | 877.69 | 864.00 | 873.54 | 864.70 | 216 |
Feb 21, 2024 | 852.85 | 861.39 | 847.82 | 860.80 | 852.08 | 77 |
Feb 20, 2024 | 852.98 | 863.70 | 851.55 | 853.26 | 844.61 | 250 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 872.50 | 874.97 | 853.11 | 860.93 | 852.21 | 757 |
Feb 15, 2024 | 839.76 | 881.19 | 838.15 | 881.19 | 872.26 | 263 |
Feb 14, 2024 | 837.90 | 839.85 | 826.09 | 833.57 | 825.13 | 237 |
Feb 13, 2024 | 836.23 | 836.23 | 827.47 | 833.04 | 824.60 | 138 |
Feb 12, 2024 | 858.46 | 859.70 | 847.26 | 851.30 | 842.68 | 287 |
Feb 09, 2024 | 854.50 | 855.99 | 847.51 | 850.91 | 842.28 | 84 |
Feb 08, 2024 | 843.04 | 858.10 | 840.82 | 857.62 | 848.93 | 150 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |