Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | - | - | - | - | - | - |
Jul 04, 2024 | 3,675.47 | 3,675.47 | 3,675.47 | 3,675.47 | 3,675.47 | - |
Jul 03, 2024 | 3,636.42 | 3,636.42 | 3,636.42 | 3,636.42 | 3,636.42 | - |
Jul 02, 2024 | 3,628.68 | 3,628.68 | 3,628.68 | 3,628.68 | 3,628.68 | - |
Jul 01, 2024 | 3,595.98 | 3,595.98 | 3,595.98 | 3,595.98 | 3,595.98 | - |
Jun 28, 2024 | 3,603.99 | 3,603.99 | 3,603.99 | 3,603.99 | 3,603.99 | - |
Jun 28, 2024 | 3.399472 Dividend | |||||
Jun 27, 2024 | 3,588.56 | 3,588.56 | 3,588.56 | 3,588.56 | 3,585.16 | - |
Jun 26, 2024 | 3,606.86 | 3,606.86 | 3,606.86 | 3,606.86 | 3,603.44 | - |
Jun 25, 2024 | 3,603.88 | 3,603.88 | 3,603.88 | 3,603.88 | 3,600.47 | - |
Jun 24, 2024 | 3,534.68 | 3,534.68 | 3,534.68 | 3,534.68 | 3,531.33 | - |
Jun 21, 2024 | 3,535.40 | 3,535.40 | 3,535.40 | 3,535.40 | 3,532.05 | - |
Jun 20, 2024 | 3,542.98 | 3,542.98 | 3,542.98 | 3,542.98 | 3,539.62 | - |
Jun 19, 2024 | 3,558.75 | 3,558.75 | 3,558.75 | 3,558.75 | 3,555.38 | - |
Jun 18, 2024 | 3,544.93 | 3,544.93 | 3,544.93 | 3,544.93 | 3,541.57 | - |
Jun 17, 2024 | 3,534.99 | 3,534.99 | 3,534.99 | 3,534.99 | 3,531.64 | - |
Jun 14, 2024 | 3,621.61 | 3,621.61 | 3,621.61 | 3,621.61 | 3,618.18 | - |
Jun 13, 2024 | 3,581.89 | 3,581.89 | 3,581.89 | 3,581.89 | 3,578.50 | - |
Jun 12, 2024 | 3,611.01 | 3,611.01 | 3,611.01 | 3,611.01 | 3,607.59 | - |
Jun 11, 2024 | 3,644.28 | 3,644.28 | 3,644.28 | 3,644.28 | 3,640.83 | - |
Jun 10, 2024 | 3,657.23 | 3,657.23 | 3,657.23 | 3,657.23 | 3,653.77 | - |
Jun 07, 2024 | 3,587.55 | 3,587.55 | 3,587.55 | 3,587.55 | 3,584.15 | - |
Jun 06, 2024 | 3,591.59 | 3,591.59 | 3,591.59 | 3,591.59 | 3,588.19 | - |
Jun 05, 2024 | 3,581.24 | 3,581.24 | 3,581.24 | 3,581.24 | 3,577.85 | - |
Jun 04, 2024 | 3,662.93 | 3,662.93 | 3,662.93 | 3,662.93 | 3,659.46 | - |
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 3,600.66 | 3,600.66 | 3,600.66 | 3,600.66 | 3,597.25 | - |
May 30, 2024 | 3,564.76 | 3,564.76 | 3,564.76 | 3,564.76 | 3,561.38 | - |
May 29, 2024 | 3,570.21 | 3,570.21 | 3,570.21 | 3,570.21 | 3,566.83 | - |
May 28, 2024 | 3,606.22 | 3,606.22 | 3,606.22 | 3,606.22 | 3,602.80 | - |
May 27, 2024 | 3,607.08 | 3,607.08 | 3,607.08 | 3,607.08 | 3,603.66 | - |
May 24, 2024 | 3,571.84 | 3,571.84 | 3,571.84 | 3,571.84 | 3,568.46 | - |
May 23, 2024 | 3,593.15 | 3,593.15 | 3,593.15 | 3,593.15 | 3,589.75 | - |
May 22, 2024 | 3,575.24 | 3,575.24 | 3,575.24 | 3,575.24 | 3,571.85 | - |
May 21, 2024 | 3,610.40 | 3,610.40 | 3,610.40 | 3,610.40 | 3,606.98 | - |
May 20, 2024 | 3,621.35 | 3,621.35 | 3,621.35 | 3,621.35 | 3,617.92 | - |
May 17, 2024 | 3,598.04 | 3,598.04 | 3,598.04 | 3,598.04 | 3,594.63 | - |
May 16, 2024 | 3,588.83 | 3,588.83 | 3,588.83 | 3,588.83 | 3,585.43 | - |
May 15, 2024 | 3,584.80 | 3,584.80 | 3,584.80 | 3,584.80 | 3,581.40 | - |
May 14, 2024 | 3,574.94 | 3,574.94 | 3,574.94 | 3,574.94 | 3,571.55 | - |
May 13, 2024 | 3,582.51 | 3,582.51 | 3,582.51 | 3,582.51 | 3,579.12 | - |
May 10, 2024 | 3,612.80 | 3,612.80 | 3,612.80 | 3,612.80 | 3,609.38 | - |
May 09, 2024 | 3,594.76 | 3,594.76 | 3,594.76 | 3,594.76 | 3,591.35 | - |
May 08, 2024 | 3,591.23 | 3,591.23 | 3,591.23 | 3,591.23 | 3,587.83 | - |
May 07, 2024 | 3,654.50 | 3,654.50 | 3,654.50 | 3,654.50 | 3,651.04 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 3,672.78 | 3,672.78 | 3,672.78 | 3,672.78 | 3,669.30 | - |
May 02, 2024 | 3,668.11 | 3,668.11 | 3,668.11 | 3,668.11 | 3,664.64 | - |
Apr 30, 2024 | 3,624.14 | 3,624.14 | 3,624.14 | 3,624.14 | 3,620.71 | - |
Apr 29, 2024 | 3,549.30 | 3,549.30 | 3,549.30 | 3,549.30 | 3,545.94 | - |
Apr 26, 2024 | 3,547.23 | 3,547.23 | 3,547.23 | 3,547.23 | 3,543.87 | - |
Apr 25, 2024 | 3,547.37 | 3,547.37 | 3,547.37 | 3,547.37 | 3,544.01 | - |
Apr 24, 2024 | 3,633.71 | 3,633.71 | 3,633.71 | 3,633.71 | 3,630.27 | - |
Apr 23, 2024 | 3,572.20 | 3,572.20 | 3,572.20 | 3,572.20 | 3,568.82 | - |
Apr 22, 2024 | 3,586.86 | 3,586.86 | 3,586.86 | 3,586.86 | 3,583.46 | - |
Apr 19, 2024 | 3,537.92 | 3,537.92 | 3,537.92 | 3,537.92 | 3,534.57 | - |
Apr 18, 2024 | 3,605.14 | 3,605.14 | 3,605.14 | 3,605.14 | 3,601.72 | - |
Apr 17, 2024 | 3,595.66 | 3,595.66 | 3,595.66 | 3,595.66 | 3,592.25 | - |
Apr 16, 2024 | 3,640.08 | 3,640.08 | 3,640.08 | 3,640.08 | 3,636.63 | - |
Apr 15, 2024 | 3,730.06 | 3,730.06 | 3,730.06 | 3,730.06 | 3,726.53 | - |
Apr 12, 2024 | 3,770.25 | 3,770.25 | 3,770.25 | 3,770.25 | 3,766.68 | - |
Apr 11, 2024 | 3,713.40 | 3,713.40 | 3,713.40 | 3,713.40 | 3,709.88 | - |
Apr 10, 2024 | 3,706.16 | 3,706.16 | 3,706.16 | 3,706.16 | 3,702.65 | - |
Apr 09, 2024 | 3,712.73 | 3,712.73 | 3,712.73 | 3,712.73 | 3,709.21 | - |
Apr 08, 2024 | 3,675.85 | 3,675.85 | 3,675.85 | 3,675.85 | 3,672.37 | - |
Apr 05, 2024 | 3,655.42 | 3,655.42 | 3,655.42 | 3,655.42 | 3,651.96 | - |
Apr 04, 2024 | 3,670.57 | 3,670.57 | 3,670.57 | 3,670.57 | 3,667.09 | - |
Apr 03, 2024 | 3,646.58 | 3,646.58 | 3,646.58 | 3,646.58 | 3,643.13 | - |
Apr 02, 2024 | 3,680.75 | 3,680.75 | 3,680.75 | 3,680.75 | 3,677.26 | - |
Mar 28, 2024 | 3,718.14 | 3,718.14 | 3,718.14 | 3,718.14 | 3,714.62 | - |
Mar 27, 2024 | 3,739.15 | 3,739.15 | 3,739.15 | 3,739.15 | 3,735.61 | - |
Mar 26, 2024 | 3,713.37 | 3,713.37 | 3,713.37 | 3,713.37 | 3,709.85 | - |
Mar 25, 2024 | 3,700.16 | 3,700.16 | 3,700.16 | 3,700.16 | 3,696.65 | - |
Mar 22, 2024 | 3,753.38 | 3,753.38 | 3,753.38 | 3,753.38 | 3,749.82 | - |
Mar 21, 2024 | 3,711.47 | 3,711.47 | 3,711.47 | 3,711.47 | 3,707.95 | - |
Mar 20, 2024 | 3,646.82 | 3,646.82 | 3,646.82 | 3,646.82 | 3,643.37 | - |
Mar 19, 2024 | 3,664.32 | 3,664.32 | 3,664.32 | 3,664.32 | 3,660.85 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 3,580.60 | 3,580.60 | 3,580.60 | 3,580.60 | 3,577.21 | - |
Mar 14, 2024 | 3,590.45 | 3,590.45 | 3,590.45 | 3,590.45 | 3,587.05 | - |
Mar 13, 2024 | 3,563.09 | 3,563.09 | 3,563.09 | 3,563.09 | 3,559.71 | - |
Mar 12, 2024 | 3,583.93 | 3,583.93 | 3,583.93 | 3,583.93 | 3,580.53 | - |
Mar 11, 2024 | 3,607.74 | 3,607.74 | 3,607.74 | 3,607.74 | 3,604.32 | - |
Mar 08, 2024 | 3,694.50 | 3,694.50 | 3,694.50 | 3,694.50 | 3,691.00 | - |
Mar 07, 2024 | 3,657.65 | 3,657.65 | 3,657.65 | 3,657.65 | 3,654.19 | - |
Mar 06, 2024 | 3,654.47 | 3,654.47 | 3,654.47 | 3,654.47 | 3,651.01 | - |
Mar 05, 2024 | 3,638.20 | 3,638.20 | 3,638.20 | 3,638.20 | 3,634.75 | - |
Mar 04, 2024 | 3,597.30 | 3,597.30 | 3,597.30 | 3,597.30 | 3,593.89 | - |
Mar 01, 2024 | 3,606.84 | 3,606.84 | 3,606.84 | 3,606.84 | 3,603.42 | - |
Feb 29, 2024 | 3,573.38 | 3,573.38 | 3,573.38 | 3,573.38 | 3,569.99 | - |
Feb 28, 2024 | 3,540.01 | 3,540.01 | 3,540.01 | 3,540.01 | 3,536.66 | - |
Feb 27, 2024 | 3,548.95 | 3,548.95 | 3,548.95 | 3,548.95 | 3,545.59 | - |
Feb 26, 2024 | 3,533.36 | 3,533.36 | 3,533.36 | 3,533.36 | 3,530.01 | - |
Feb 23, 2024 | 3,525.48 | 3,525.48 | 3,525.48 | 3,525.48 | 3,522.14 | - |
Feb 22, 2024 | 3,529.46 | 3,529.46 | 3,529.46 | 3,529.46 | 3,526.12 | - |
Feb 21, 2024 | 3,490.59 | 3,490.59 | 3,490.59 | 3,490.59 | 3,487.28 | - |
Feb 20, 2024 | 3,499.92 | 3,499.92 | 3,499.92 | 3,499.92 | 3,496.60 | - |
Feb 19, 2024 | 3,516.42 | 3,516.42 | 3,516.42 | 3,516.42 | 3,513.09 | - |
Feb 16, 2024 | 3,485.44 | 3,485.44 | 3,485.44 | 3,485.44 | 3,482.14 | - |
Feb 15, 2024 | 3,442.78 | 3,442.78 | 3,442.78 | 3,442.78 | 3,439.52 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |